QuantumSi

QSI
🏛️ usa →
1.77
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.02 4.35 3.85 4.22 10,577.3K
09:32 4.25 4.25 4.13 4.15 711.1K
09:33 4.20 4.31 4.20 4.28 520.1K
09:34 4.25 4.30 4.21 4.30 390.5K
09:35 4.29 4.38 4.29 4.38 631.3K
09:36 4.33 4.38 4.28 4.29 540.9K
09:37 4.28 4.37 4.27 4.37 647.0K
09:38 4.42 4.49 4.37 4.40 1,049.5K
09:39 4.54 4.60 4.54 4.59 1,298.1K
09:40 4.57 4.57 4.37 4.37 992.0K
09:41 4.32 4.32 4.29 4.32 639.0K
09:42 4.35 4.37 4.32 4.34 395.7K
09:43 4.34 4.34 4.30 4.34 308.4K
09:44 4.31 4.31 4.30 4.30 428.6K
09:45 4.31 4.31 4.15 4.15 848.9K
09:46 4.18 4.30 4.18 4.30 565.1K
09:47 4.32 4.37 4.30 4.34 436.4K
09:48 4.31 4.37 4.30 4.36 295.7K
09:49 4.33 4.37 4.33 4.37 307.3K
09:50 4.42 4.46 4.42 4.43 516.1K
09:51 4.39 4.41 4.38 4.41 455.3K
09:52 4.38 4.39 4.36 4.39 220.2K
09:53 4.47 4.47 4.43 4.47 315.8K
09:54 4.47 4.53 4.45 4.52 582.6K
09:55 4.50 4.50 4.45 4.47 358.3K
09:56 4.46 4.50 4.44 4.50 398.3K
09:57 4.49 4.49 4.42 4.43 281.4K
09:58 4.46 4.49 4.46 4.48 270.9K
09:59 4.47 4.47 4.44 4.45 218.8K
10:00 4.45 4.45 4.43 4.43 285.3K
10:01 4.43 4.43 4.42 4.42 268.7K
10:02 4.47 4.50 4.45 4.50 450.7K
10:03 4.47 4.48 4.41 4.44 183.9K
10:04 4.44 4.45 4.40 4.40 173.0K
10:05 4.39 4.41 4.37 4.37 341.9K
10:06 4.38 4.44 4.38 4.44 235.7K
10:07 4.45 4.47 4.45 4.47 149.8K
10:08 4.46 4.46 4.43 4.44 210.9K
10:09 4.47 4.53 4.47 4.53 478.5K
10:10 4.53 4.53 4.50 4.51 194.5K
10:11 4.51 4.52 4.47 4.49 206.6K
10:12 4.51 4.51 4.47 4.47 170.2K
10:13 4.46 4.46 4.44 4.46 127.3K
10:14 4.45 4.51 4.45 4.49 307.0K
10:15 4.50 4.52 4.48 4.48 217.0K
10:16 4.46 4.49 4.44 4.44 147.0K
10:17 4.44 4.48 4.44 4.48 213.4K
10:18 4.48 4.48 4.47 4.48 111.7K
10:19 4.47 4.47 4.46 4.46 158.5K
10:20 4.47 4.47 4.43 4.43 277.4K
10:21 4.43 4.43 4.40 4.41 174.4K
10:22 4.42 4.44 4.40 4.43 172.0K
10:23 4.42 4.43 4.40 4.40 84.6K
10:24 4.41 4.41 4.40 4.40 98.8K
10:25 4.40 4.40 4.38 4.38 190.4K
10:26 4.38 4.40 4.38 4.39 237.6K
10:27 4.38 4.44 4.38 4.44 225.6K
10:28 4.42 4.42 4.40 4.41 70.7K
10:29 4.41 4.44 4.41 4.43 135.1K
10:30 4.43 4.43 4.37 4.37 144.4K
10:31 4.37 4.38 4.37 4.38 107.9K
10:32 4.37 4.37 4.31 4.32 422.1K
10:33 4.33 4.33 4.31 4.32 170.1K
10:34 4.31 4.35 4.31 4.34 176.4K
10:35 4.34 4.34 4.30 4.31 228.6K
10:36 4.31 4.31 4.23 4.23 358.3K
10:37 4.25 4.28 4.23 4.23 249.2K
10:38 4.27 4.28 4.24 4.26 219.8K
10:39 4.25 4.25 4.21 4.22 165.7K
10:40 4.20 4.23 4.20 4.22 478.9K
10:41 4.22 4.23 4.21 4.22 182.7K
10:42 4.22 4.22 4.19 4.20 138.3K
10:43 4.19 4.19 4.14 4.15 342.7K
10:44 4.18 4.19 4.16 4.16 235.8K
10:45 4.14 4.14 4.11 4.11 229.6K
10:46 4.12 4.18 4.12 4.18 380.3K
10:47 4.19 4.19 4.17 4.17 163.0K
10:48 4.15 4.16 4.14 4.15 151.2K
10:49 4.13 4.13 4.11 4.12 143.5K
10:50 4.10 4.11 4.10 4.10 268.1K
10:51 4.10 4.15 4.09 4.14 358.2K
10:52 4.13 4.13 4.07 4.07 255.5K
10:53 4.10 4.11 4.10 4.10 197.1K
10:54 4.10 4.10 4.09 4.09 195.6K
10:55 4.09 4.10 4.08 4.10 91.4K
10:56 4.10 4.10 4.04 4.08 280.8K
10:57 4.06 4.06 4.05 4.06 142.7K
10:58 4.06 4.08 4.06 4.07 97.1K
10:59 4.07 4.07 4.00 4.00 365.2K
11:00 3.95 3.95 3.92 3.94 980.6K
11:01 3.95 3.97 3.95 3.95 403.8K
11:02 3.92 3.97 3.92 3.94 375.3K
11:03 3.93 3.93 3.89 3.92 681.4K
11:04 3.90 3.90 3.88 3.88 724.9K
11:05 3.89 3.89 3.83 3.85 911.0K
11:06 3.87 3.93 3.86 3.93 538.7K
11:07 3.94 3.99 3.94 3.99 279.8K
11:08 4.01 4.01 3.97 3.97 319.8K
11:09 3.98 4.00 3.98 4.00 286.3K
11:10 3.99 4.01 3.96 3.96 243.7K
11:11 3.96 3.99 3.96 3.97 168.7K
11:12 3.96 3.99 3.96 3.99 102.3K
11:13 3.99 4.00 3.98 4.00 140.1K
11:14 4.00 4.00 3.91 3.92 289.7K
11:15 3.94 3.98 3.94 3.97 174.6K
11:16 3.97 3.97 3.93 3.94 199.7K
11:17 3.95 3.97 3.95 3.96 92.0K
11:18 3.96 3.96 3.91 3.94 127.5K
11:19 3.93 3.94 3.93 3.94 133.7K
11:20 3.96 3.99 3.96 3.99 140.9K
11:21 3.98 3.99 3.96 3.99 116.0K
11:22 3.99 3.99 3.99 3.99 56.0K
11:23 3.97 3.97 3.96 3.96 64.7K
11:24 3.96 3.99 3.96 3.99 71.3K
11:25 3.99 3.99 3.96 3.97 61.9K
11:26 3.97 3.98 3.96 3.98 53.7K
11:27 3.97 3.98 3.97 3.98 68.7K
11:28 3.98 4.01 3.98 4.01 129.0K
11:29 4.03 4.03 4.03 4.03 120.9K
11:30 4.04 4.04 4.02 4.02 103.7K
11:31 4.03 4.06 4.03 4.06 124.7K
11:32 4.06 4.06 4.05 4.05 136.9K
11:33 4.05 4.05 4.02 4.02 98.8K
11:34 4.03 4.03 4.02 4.03 46.7K
11:35 4.03 4.04 4.02 4.04 60.6K
11:36 4.02 4.02 4.00 4.01 121.8K
11:37 4.01 4.03 4.01 4.02 46.6K
11:38 4.03 4.05 4.02 4.05 67.1K
11:39 4.05 4.05 4.04 4.04 79.0K
11:40 4.05 4.06 4.05 4.05 51.4K
11:41 4.05 4.07 4.05 4.07 152.8K
11:42 4.06 4.06 4.05 4.06 86.8K
11:43 4.06 4.06 4.05 4.05 45.0K
11:44 4.06 4.06 4.05 4.06 69.7K
11:45 4.05 4.06 4.05 4.06 45.3K
11:46 4.06 4.06 4.04 4.04 126.5K
11:47 4.04 4.04 4.02 4.03 64.3K
11:48 4.03 4.04 4.02 4.04 95.2K
11:49 4.03 4.03 4.01 4.02 62.4K
11:50 4.01 4.03 4.00 4.03 98.5K
11:51 4.03 4.07 4.03 4.07 169.9K
11:52 4.06 4.10 4.06 4.10 213.0K
11:53 4.10 4.12 4.10 4.12 112.3K
11:54 4.12 4.12 4.08 4.09 70.2K
11:55 4.09 4.11 4.09 4.11 83.6K
11:56 4.11 4.11 4.09 4.09 46.6K
11:57 4.09 4.10 4.09 4.09 20.2K
11:58 4.10 4.10 4.09 4.10 46.8K
11:59 4.10 4.10 4.09 4.09 20.0K
12:00 4.09 4.10 4.09 4.10 24.8K
12:01 4.09 4.10 4.08 4.10 320.0K
12:02 4.08 4.10 4.08 4.10 73.7K
12:03 4.10 4.10 4.09 4.09 24.6K
12:04 4.09 4.10 4.09 4.09 22.0K
12:05 4.09 4.09 4.07 4.07 53.5K
12:06 4.07 4.08 4.07 4.08 69.1K
12:07 4.07 4.08 4.07 4.08 72.1K
12:08 4.09 4.09 4.09 4.09 47.2K
12:09 4.09 4.09 4.08 4.09 21.6K
12:10 4.09 4.10 4.08 4.08 95.4K
12:11 4.08 4.08 4.07 4.07 31.8K
12:12 4.02 4.03 4.02 4.03 175.1K
12:13 4.01 4.02 4.00 4.01 146.4K
12:14 4.02 4.02 4.02 4.02 36.4K
12:15 4.01 4.02 4.01 4.02 70.1K
12:16 4.02 4.02 4.01 4.02 85.6K
12:17 4.01 4.01 4.00 4.00 43.1K
12:18 4.01 4.02 4.01 4.01 39.8K
12:19 4.01 4.01 4.00 4.01 24.5K
12:20 4.00 4.01 4.00 4.01 39.1K
12:21 4.02 4.02 4.00 4.01 56.6K
12:22 4.00 4.01 4.00 4.01 218.0K
12:23 4.01 4.01 4.00 4.01 108.8K
12:24 4.01 4.01 4.00 4.01 24.0K
12:25 4.02 4.02 4.02 4.02 87.5K
12:26 4.02 4.04 4.02 4.04 45.7K
12:27 4.04 4.04 4.02 4.02 34.4K
12:28 4.01 4.02 4.01 4.01 36.8K
12:29 4.01 4.02 4.01 4.02 22.4K
12:30 4.01 4.02 4.00 4.00 62.0K
12:31 4.00 4.01 4.00 4.00 26.0K
12:32 4.01 4.01 4.00 4.01 75.0K
12:33 4.01 4.02 4.01 4.01 27.1K
12:34 4.01 4.02 4.01 4.02 21.9K
12:35 4.02 4.03 4.01 4.03 33.5K
12:36 4.03 4.03 4.02 4.03 61.2K
12:37 4.03 4.06 4.03 4.06 60.9K
12:38 4.06 4.06 4.05 4.06 35.0K
12:39 4.05 4.07 4.05 4.06 64.0K
12:40 4.06 4.06 4.04 4.05 26.6K
12:41 4.05 4.05 4.04 4.04 29.7K
12:42 4.06 4.06 4.05 4.05 28.3K
12:43 4.06 4.06 4.05 4.05 32.7K
12:44 4.05 4.05 4.04 4.04 82.2K
12:45 4.06 4.06 4.05 4.05 35.5K
12:46 4.05 4.06 4.05 4.06 22.1K
12:47 4.05 4.08 4.05 4.08 89.1K
12:48 4.10 4.11 4.09 4.11 60.0K
12:49 4.10 4.11 4.09 4.09 99.1K
12:50 4.08 4.11 4.08 4.11 49.9K
12:51 4.12 4.13 4.12 4.13 162.5K
12:52 4.13 4.13 4.11 4.11 60.7K
12:53 4.10 4.10 4.10 4.10 38.0K
12:54 4.10 4.10 4.09 4.09 23.2K
12:55 4.09 4.10 4.08 4.08 54.6K
12:56 4.08 4.08 4.06 4.08 82.6K
12:57 4.08 4.08 4.07 4.07 16.6K
12:58 4.07 4.08 4.07 4.07 25.1K
12:59 4.08 4.09 4.07 4.09 86.9K
13:00 4.09 4.09 4.09 4.09 23.1K
13:01 4.09 4.09 4.07 4.07 60.8K
13:02 4.06 4.06 4.04 4.04 68.3K
13:03 4.05 4.05 4.04 4.05 40.3K
13:04 4.04 4.05 4.04 4.04 71.7K
13:05 4.05 4.08 4.05 4.08 53.7K
13:06 4.08 4.08 4.07 4.07 13.3K
13:07 4.09 4.09 4.08 4.09 37.1K
13:08 4.10 4.10 4.10 4.10 31.2K
13:09 4.10 4.10 4.10 4.10 8.3K
13:10 4.10 4.11 4.10 4.11 71.4K
13:11 4.11 4.11 4.09 4.10 22.2K
13:12 4.11 4.12 4.11 4.12 155.0K
13:13 4.12 4.12 4.12 4.12 76.4K
13:14 4.12 4.12 4.11 4.11 44.4K
13:15 4.10 4.11 4.10 4.11 22.1K
13:16 4.11 4.11 4.08 4.08 43.3K
13:17 4.09 4.10 4.09 4.10 26.6K
13:18 4.10 4.10 4.09 4.09 89.0K
13:19 4.10 4.10 4.10 4.10 13.6K
13:20 4.10 4.10 4.09 4.10 14.4K
13:21 4.10 4.10 4.09 4.10 37.8K
13:22 4.09 4.09 4.08 4.09 33.8K
13:23 4.09 4.11 4.09 4.11 24.0K
13:24 4.11 4.12 4.11 4.12 42.4K
13:25 4.12 4.12 4.11 4.11 18.3K
13:26 4.11 4.12 4.10 4.12 13.4K
13:27 4.12 4.12 4.11 4.11 12.4K
13:28 4.13 4.13 4.12 4.13 63.2K
13:29 4.13 4.13 4.11 4.13 50.9K
13:30 4.13 4.14 4.13 4.14 54.3K
13:31 4.14 4.14 4.13 4.13 47.7K
13:32 4.14 4.15 4.14 4.15 63.8K
13:33 4.15 4.16 4.15 4.16 86.0K
13:34 4.16 4.17 4.16 4.17 42.4K
13:35 4.17 4.17 4.15 4.15 84.3K
13:36 4.16 4.20 4.15 4.20 156.8K
13:37 4.19 4.19 4.18 4.19 52.7K
13:38 4.19 4.19 4.16 4.16 63.9K
13:39 4.15 4.16 4.14 4.14 43.0K
13:40 4.16 4.18 4.15 4.17 80.2K
13:41 4.17 4.18 4.15 4.15 117.2K
13:42 4.15 4.15 4.13 4.13 68.9K
13:43 4.14 4.14 4.12 4.12 22.3K
13:44 4.13 4.14 4.12 4.12 18.2K
13:45 4.12 4.12 4.11 4.11 31.0K
13:46 4.10 4.13 4.10 4.12 45.1K
13:47 4.13 4.14 4.12 4.14 30.0K
13:48 4.14 4.14 4.13 4.13 101.3K
13:49 4.11 4.12 4.11 4.12 22.5K
13:50 4.12 4.12 4.10 4.10 77.7K
13:51 4.11 4.12 4.11 4.12 22.8K
13:52 4.12 4.15 4.12 4.15 44.5K
13:53 4.16 4.17 4.16 4.16 25.5K
13:54 4.17 4.17 4.16 4.17 10.9K
13:55 4.16 4.16 4.14 4.15 57.9K
13:56 4.15 4.16 4.14 4.15 33.6K
13:57 4.18 4.19 4.18 4.19 68.4K
13:58 4.20 4.20 4.16 4.18 77.5K
13:59 4.18 4.18 4.17 4.17 21.8K
14:00 4.16 4.17 4.15 4.15 42.7K
14:01 4.15 4.15 4.13 4.13 25.1K
14:02 4.12 4.12 4.11 4.12 33.7K
14:03 4.12 4.13 4.12 4.12 19.3K
14:04 4.12 4.12 4.10 4.11 31.4K
14:05 4.11 4.11 4.09 4.09 82.3K
14:06 4.11 4.12 4.11 4.11 65.2K
14:07 4.11 4.11 4.09 4.09 123.6K
14:08 4.08 4.09 4.08 4.08 64.5K
14:09 4.09 4.09 4.09 4.09 25.9K
14:10 4.08 4.10 4.08 4.10 18.3K
14:11 4.10 4.11 4.09 4.11 31.8K
14:12 4.11 4.12 4.11 4.12 35.6K
14:13 4.11 4.12 4.11 4.12 27.2K
14:14 4.11 4.11 4.10 4.11 29.3K
14:15 4.12 4.13 4.12 4.12 28.9K
14:16 4.12 4.12 4.11 4.12 21.3K
14:17 4.12 4.12 4.11 4.12 25.4K
14:18 4.12 4.12 4.11 4.12 10.6K
14:19 4.11 4.11 4.10 4.10 77.2K
14:20 4.10 4.12 4.10 4.12 38.2K
14:21 4.12 4.12 4.11 4.12 13.7K
14:22 4.12 4.12 4.11 4.11 44.7K
14:23 4.12 4.12 4.11 4.11 20.4K
14:24 4.11 4.12 4.11 4.12 33.4K
14:25 4.12 4.12 4.11 4.12 47.7K
14:26 4.11 4.12 4.11 4.12 18.0K
14:27 4.12 4.13 4.12 4.13 66.0K
14:28 4.13 4.14 4.13 4.13 65.8K
14:29 4.12 4.13 4.11 4.11 40.8K
14:30 4.12 4.13 4.10 4.11 61.1K
14:31 4.09 4.12 4.09 4.12 76.5K
14:32 4.12 4.17 4.12 4.17 89.7K
14:33 4.15 4.16 4.15 4.15 44.5K
14:34 4.13 4.13 4.12 4.13 44.8K
14:35 4.13 4.13 4.12 4.12 25.9K
14:36 4.13 4.13 4.13 4.13 8.9K
14:37 4.12 4.12 4.11 4.11 40.5K
14:38 4.11 4.13 4.11 4.13 31.3K
14:39 4.13 4.13 4.12 4.13 15.2K
14:40 4.13 4.13 4.12 4.13 11.1K
14:41 4.13 4.13 4.12 4.12 13.1K
14:42 4.13 4.13 4.12 4.12 36.0K
14:43 4.13 4.13 4.10 4.10 43.8K
14:44 4.10 4.11 4.10 4.11 47.7K
14:45 4.10 4.11 4.09 4.10 49.5K
14:46 4.09 4.09 4.06 4.06 129.8K
14:47 4.07 4.07 4.05 4.06 108.3K
14:48 4.06 4.07 4.05 4.05 37.6K
14:49 4.04 4.05 4.04 4.05 105.3K
14:50 4.05 4.07 4.05 4.06 78.4K
14:51 4.06 4.06 4.06 4.06 17.8K
14:52 4.06 4.08 4.06 4.08 26.3K
14:53 4.08 4.09 4.07 4.08 15.0K
14:54 4.07 4.07 4.06 4.06 26.5K
14:55 4.06 4.06 4.06 4.06 27.8K
14:56 4.06 4.07 4.06 4.07 44.3K
14:57 4.07 4.07 4.06 4.07 10.1K
14:58 4.07 4.07 4.06 4.06 15.0K
14:59 4.07 4.07 4.06 4.07 21.1K
15:00 4.07 4.07 4.06 4.07 22.4K
15:01 4.04 4.05 4.04 4.05 69.0K
15:02 4.06 4.06 4.05 4.06 27.6K
15:03 4.05 4.06 4.05 4.06 18.1K
15:04 4.06 4.07 4.05 4.07 18.6K
15:05 4.09 4.09 4.08 4.09 39.9K
15:06 4.09 4.09 4.09 4.09 16.6K
15:07 4.08 4.09 4.06 4.06 80.7K
15:08 4.06 4.06 4.05 4.06 29.5K
15:09 4.08 4.08 4.06 4.08 25.3K
15:10 4.08 4.08 4.07 4.08 27.4K
15:11 4.10 4.10 4.10 4.10 31.3K
15:12 4.10 4.10 4.09 4.09 22.3K
15:13 4.09 4.10 4.08 4.10 87.5K
15:14 4.13 4.13 4.12 4.12 86.6K
15:15 4.11 4.11 4.11 4.11 40.2K
15:16 4.10 4.10 4.05 4.06 185.4K
15:17 4.08 4.08 4.07 4.07 40.8K
15:18 4.07 4.09 4.07 4.08 24.5K
15:19 4.09 4.09 4.06 4.07 32.0K
15:20 4.07 4.09 4.07 4.09 36.7K
15:21 4.08 4.08 4.07 4.07 19.7K
15:22 4.07 4.09 4.07 4.08 36.9K
15:23 4.08 4.11 4.08 4.11 32.8K
15:24 4.11 4.11 4.10 4.10 50.5K
15:25 4.10 4.11 4.10 4.10 43.0K
15:26 4.11 4.11 4.11 4.11 16.5K
15:27 4.09 4.10 4.09 4.10 32.6K
15:28 4.09 4.09 4.08 4.09 26.1K
15:29 4.09 4.09 4.08 4.08 19.0K
15:30 4.09 4.09 4.08 4.09 18.6K
15:31 4.08 4.09 4.08 4.09 33.3K
15:32 4.09 4.09 4.09 4.09 22.2K
15:33 4.09 4.09 4.07 4.08 30.0K
15:34 4.08 4.09 4.08 4.09 20.0K
15:35 4.09 4.09 4.09 4.09 13.7K
15:36 4.09 4.09 4.07 4.08 37.0K
15:37 4.08 4.09 4.08 4.09 47.5K
15:38 4.14 4.14 4.14 4.14 145.4K
15:39 4.14 4.14 4.12 4.13 39.1K
15:40 4.13 4.13 4.12 4.13 67.1K
15:41 4.14 4.16 4.14 4.16 134.4K
15:42 4.17 4.17 4.15 4.16 98.1K
15:43 4.15 4.16 4.14 4.14 97.8K
15:44 4.15 4.15 4.14 4.15 36.2K
15:45 4.14 4.14 4.13 4.13 87.9K
15:46 4.13 4.14 4.13 4.14 32.3K
15:47 4.14 4.14 4.11 4.11 111.4K
15:48 4.10 4.11 4.10 4.11 37.8K
15:49 4.10 4.11 4.10 4.11 34.8K
15:50 4.10 4.11 4.10 4.11 84.2K
15:51 4.10 4.11 4.10 4.10 115.5K
15:52 4.11 4.11 4.09 4.09 86.7K
15:53 4.10 4.10 4.10 4.10 53.9K
15:54 4.10 4.10 4.10 4.10 82.0K
15:55 4.13 4.15 4.12 4.14 79.9K
15:56 4.14 4.14 4.13 4.14 72.2K
15:57 4.14 4.14 4.13 4.13 66.1K
15:58 4.13 4.14 4.12 4.12 162.1K
15:59 4.13 4.13 4.12 4.12 155.1K
16:00 4.12 4.14 4.05 4.10 1,351.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available