Queclink Wireless

300590
🏛️ china →
11.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.47 19.92 18.87 19.23 15.2M
2021-12-30 19.33 19.63 18.91 19.13 20.9M
2021-12-29 18.73 20.15 18.53 19.64 37.2M
2021-12-28 18.34 18.40 17.85 18.18 11.4M
2021-12-27 17.53 18.44 17.41 18.34 13.2M
2021-12-24 18.20 18.63 17.67 17.67 14.7M
2021-12-23 18.07 18.93 18.00 18.13 17.5M
2021-12-22 17.33 18.39 17.27 18.07 18.3M
2021-12-21 17.29 17.77 17.20 17.49 13.6M
2021-12-20 16.67 17.78 16.46 17.24 23.3M
2021-12-17 17.27 17.62 16.34 16.77 15.2M
2021-12-16 17.11 17.21 16.61 16.85 10.3M
2021-12-15 17.13 17.43 16.98 17.06 9.6M
2021-12-14 16.71 17.70 16.70 17.15 15.2M
2021-12-13 16.21 17.35 15.95 17.05 17.8M
2021-12-10 16.63 16.64 16.00 16.21 11.8M
2021-12-09 17.42 17.63 16.59 16.59 13.2M
2021-12-08 16.89 17.44 16.69 17.19 9.3M
2021-12-07 17.34 17.45 16.58 16.74 11.2M
2021-12-06 17.80 18.11 17.13 17.41 11.1M
2021-12-03 17.20 18.35 17.17 17.59 14.8M
2021-12-02 17.67 17.87 17.05 17.15 8.4M
2021-12-01 17.57 17.90 17.31 17.73 10.5M
2021-11-30 17.03 17.72 17.01 17.49 10.7M
2021-11-29 16.87 17.23 16.83 17.14 6.9M
2021-11-26 17.35 17.53 16.99 17.18 7.6M
2021-11-25 17.55 17.99 17.39 17.44 9.9M
2021-11-24 17.39 17.85 17.27 17.61 13.2M
2021-11-23 16.96 17.89 16.81 17.50 16.7M
2021-11-22 16.55 16.91 16.53 16.79 8.1M
2021-11-19 16.53 16.92 16.47 16.55 8.2M
2021-11-18 16.77 17.17 16.58 16.65 11.7M
2021-11-17 16.67 17.08 16.61 16.76 11.2M
2021-11-16 16.52 17.06 16.45 16.77 12.6M
2021-11-15 16.31 16.65 16.17 16.51 9.7M
2021-11-12 15.98 16.54 15.90 16.32 12.3M
2021-11-11 15.55 16.46 15.50 15.99 16.9M
2021-11-10 14.90 15.57 14.87 15.55 12.2M
2021-11-09 14.74 15.00 14.43 14.95 11.0M
2021-11-08 14.89 14.89 14.43 14.74 11.1M
2021-11-05 15.51 15.57 15.10 15.13 12.9M
2021-11-04 15.33 15.65 15.33 15.43 8.8M
2021-11-03 15.42 15.80 15.21 15.37 9.6M
2021-11-02 15.40 15.81 15.17 15.37 9.1M
2021-11-01 15.39 15.64 15.01 15.51 12.3M
2021-10-29 15.13 15.48 15.13 15.33 6.0M
2021-10-28 15.63 15.90 15.10 15.15 10.0M
2021-10-27 16.33 16.62 15.55 15.66 12.1M
2021-10-26 16.73 16.77 16.33 16.47 8.4M
2021-10-25 16.57 16.80 16.21 16.77 7.8M
2021-10-22 16.79 17.11 16.68 16.73 9.4M
2021-10-21 17.02 17.17 16.59 16.79 8.5M
2021-10-20 17.97 17.97 17.05 17.18 12.3M
2021-10-19 17.35 17.92 17.20 17.87 12.6M
2021-10-18 17.05 17.55 16.91 17.35 9.8M
2021-10-15 17.12 17.59 16.93 17.19 10.2M
2021-10-14 17.04 17.96 17.00 17.13 13.8M
2021-10-13 16.16 17.23 16.07 16.83 9.3M
2021-10-12 16.73 16.73 16.07 16.16 8.1M
2021-10-11 16.71 17.37 16.37 17.06 10.8M
2021-10-08 16.49 17.02 16.27 16.99 8.1M
2021-09-30 16.19 16.63 16.19 16.37 6.1M
2021-09-29 16.67 17.12 16.12 16.27 8.7M
2021-09-28 15.93 16.73 15.63 16.29 9.9M
2021-09-27 15.83 16.48 15.53 15.85 7.6M
2021-09-24 16.10 16.18 15.67 15.67 5.5M
2021-09-23 15.87 16.33 15.75 16.01 7.1M
2021-09-22 15.87 15.93 15.33 15.69 9.6M
2021-09-17 17.20 17.20 16.00 16.27 8.8M
2021-09-16 16.67 17.30 16.61 17.21 9.5M
2021-09-15 16.70 17.14 16.61 16.99 6.7M
2021-09-14 16.83 17.31 16.73 16.89 7.7M
2021-09-13 17.04 17.30 16.75 16.83 9.1M
2021-09-10 18.07 18.10 17.24 17.36 18.0M
2021-09-09 17.60 18.97 17.41 18.13 23.7M
2021-09-08 17.60 17.79 17.29 17.59 11.6M
2021-09-07 17.40 18.06 17.24 17.80 15.1M
2021-09-06 17.20 17.57 16.93 17.40 12.9M
2021-09-03 16.59 17.70 16.59 17.32 13.9M
2021-09-02 16.73 16.96 16.55 16.72 9.2M
2021-09-01 16.33 17.39 16.15 17.11 14.5M
2021-08-31 17.39 17.51 16.09 16.37 18.4M
2021-08-30 17.33 18.08 17.28 17.57 15.8M
2021-08-27 17.21 17.52 16.80 17.37 12.9M
2021-08-26 17.33 17.77 17.20 17.53 14.3M
2021-08-25 17.95 18.58 17.33 17.43 22.1M
2021-08-24 17.92 18.29 17.33 18.06 21.9M
2021-08-23 18.19 18.60 17.92 18.05 26.2M
2021-08-20 19.27 19.53 18.13 18.42 43.5M
2021-08-19 17.27 21.01 17.27 20.09 60.8M
2021-08-18 17.20 17.73 16.69 17.51 13.2M
2021-08-17 17.53 17.87 17.03 17.28 12.8M
2021-08-16 16.94 18.05 16.89 17.45 19.7M
2021-08-13 17.07 17.40 16.87 17.23 15.7M
2021-08-12 17.42 17.98 16.97 17.07 24.5M
2021-08-11 18.37 18.40 17.67 17.78 22.7M
2021-08-10 18.12 18.77 17.73 18.65 25.9M
2021-08-09 17.89 18.65 17.39 18.25 24.7M
2021-08-06 18.17 18.30 17.54 18.22 20.1M
2021-08-05 19.18 19.30 17.87 18.03 31.4M
2021-08-04 18.13 19.53 18.12 19.15 37.0M
2021-08-03 18.70 20.39 17.85 18.05 39.9M
2021-08-02 18.88 19.60 18.59 19.13 30.1M
2021-07-30 19.33 19.96 18.90 19.07 35.8M
2021-07-29 19.53 20.39 18.46 20.01 60.8M
2021-07-28 17.55 18.94 16.95 18.92 51.3M
2021-07-27 18.15 18.79 17.11 17.67 38.5M
2021-07-26 17.79 18.53 17.52 18.53 35.2M
2021-07-23 18.03 20.40 17.51 18.37 57.3M
2021-07-22 18.40 18.83 17.40 17.71 40.9M
2021-07-21 17.85 18.41 17.34 17.89 52.3M
2021-07-20 17.00 18.33 16.73 18.20 59.9M
2021-07-19 13.85 16.68 13.73 16.68 36.0M
2021-07-16 12.98 14.20 12.93 13.90 19.3M
2021-07-15 13.51 13.63 12.85 12.95 10.6M
2021-07-14 14.01 14.13 13.47 13.47 11.3M
2021-07-13 14.04 14.29 13.83 14.00 13.7M
2021-07-12 13.49 14.44 13.35 14.03 20.7M
2021-07-09 13.23 13.64 13.03 13.33 8.3M
2021-07-08 12.94 13.85 12.91 13.37 12.3M
2021-07-07 13.01 13.20 12.90 13.05 6.3M
2021-07-06 13.47 13.61 13.00 13.16 8.9M
2021-07-05 13.00 13.60 12.92 13.59 11.7M
2021-07-02 13.27 13.30 12.93 13.23 11.0M
2021-07-01 12.80 13.23 12.69 13.17 15.0M
2021-06-30 12.69 12.98 12.51 12.76 8.2M
2021-06-29 13.17 13.17 12.66 12.72 7.0M
2021-06-28 12.92 13.31 12.73 13.17 8.3M
2021-06-25 13.00 13.18 12.63 12.80 8.1M
2021-06-24 13.33 13.47 12.99 13.03 7.5M
2021-06-23 13.01 13.67 12.95 13.35 10.4M
2021-06-22 13.71 13.83 13.05 13.13 12.1M
2021-06-21 13.63 13.81 13.47 13.65 9.3M
2021-06-18 13.99 14.23 13.71 13.75 12.5M
2021-06-17 13.87 14.17 13.61 14.09 16.9M
2021-06-16 13.28 14.09 13.13 14.06 21.9M
2021-06-15 12.93 13.85 12.81 13.38 13.1M
2021-06-11 13.33 13.99 13.27 13.27 16.6M
2021-06-10 12.94 13.99 12.83 13.53 16.0M
2021-06-09 12.83 13.07 12.70 12.93 8.0M
2021-06-08 12.99 12.99 12.59 12.86 9.7M
2021-06-07 12.32 13.00 12.29 12.81 11.4M
2021-06-04 12.17 12.63 12.14 12.38 8.3M
2021-06-03 11.80 13.00 11.76 12.43 13.7M
2021-06-02 12.07 12.07 11.74 11.83 7.2M
2021-06-01 12.13 12.25 11.71 12.16 10.6M
2021-05-31 12.79 12.79 12.39 12.55 6.8M
2021-05-28 12.50 13.08 12.36 12.71 10.2M
2021-05-27 12.04 13.22 12.03 12.63 11.2M
2021-05-26 12.02 12.22 12.02 12.04 4.4M
2021-05-25 12.09 12.14 11.87 12.01 4.3M
2021-05-24 11.74 12.08 11.73 12.07 4.5M
2021-05-21 11.58 12.11 11.57 11.79 5.0M
2021-05-20 11.56 11.72 11.54 11.58 2.6M
2021-05-19 11.66 11.75 11.56 11.66 2.8M
2021-05-18 11.67 11.78 11.41 11.74 4.5M
2021-05-17 11.78 12.16 11.72 11.86 6.1M
2021-05-14 11.54 11.67 11.41 11.67 3.9M
2021-05-13 11.39 11.63 11.37 11.45 3.2M
2021-05-12 11.48 11.52 11.31 11.49 3.0M
2021-05-11 11.31 11.52 11.24 11.51 2.9M
2021-05-10 11.24 11.50 11.24 11.29 3.1M
2021-05-07 11.69 11.76 11.23 11.24 5.4M
2021-05-06 11.78 11.87 11.67 11.69 3.3M
2021-04-30 11.89 12.02 11.71 11.81 4.3M
2021-04-29 11.97 12.22 11.96 12.01 3.7M
2021-04-28 12.33 12.33 12.03 12.06 3.7M
2021-04-27 12.56 12.57 12.06 12.22 5.0M
2021-04-26 12.11 12.77 12.11 12.38 10.7M
2021-04-23 11.99 11.99 11.67 11.92 8.7M
2021-04-22 13.71 13.72 12.08 12.08 21.7M
2021-04-21 13.52 13.74 13.46 13.62 3.1M
2021-04-20 13.96 14.00 13.60 13.62 6.7M
2021-04-19 14.00 14.14 13.81 14.07 6.7M
2021-04-16 13.75 13.88 13.52 13.79 3.8M
2021-04-15 13.69 13.83 13.65 13.71 2.6M
2021-04-14 13.50 13.69 13.47 13.69 2.3M
2021-04-13 13.51 13.68 13.44 13.51 2.7M
2021-04-12 13.58 13.93 13.53 13.61 4.4M
2021-04-09 13.82 13.86 13.58 13.63 3.2M
2021-04-08 14.04 14.13 13.72 13.72 5.3M
2021-04-07 14.22 14.22 13.97 14.11 3.9M
2021-04-06 14.28 14.56 14.10 14.18 6.9M
2021-04-02 13.75 14.20 13.67 14.15 7.6M
2021-04-01 13.59 14.07 13.45 13.76 5.2M
2021-03-31 13.53 13.54 13.39 13.49 3.0M
2021-03-30 13.88 13.89 13.39 13.41 7.5M
2021-03-29 14.08 14.24 13.91 13.92 4.3M
2021-03-26 14.30 14.38 14.04 14.08 4.3M
2021-03-25 14.01 14.21 13.80 14.03 3.5M
2021-03-24 14.20 14.22 13.96 14.05 4.3M
2021-03-23 14.17 14.50 14.06 14.33 7.0M
2021-03-22 13.89 14.13 13.89 14.09 4.1M
2021-03-19 13.84 14.29 13.79 13.96 5.2M
2021-03-18 14.46 14.58 14.06 14.07 7.0M
2021-03-17 14.37 14.93 14.22 14.60 9.5M
2021-03-16 13.82 14.41 13.70 14.18 6.8M
2021-03-15 14.14 14.14 13.63 13.79 5.6M
2021-03-12 14.23 14.36 13.97 14.10 5.9M
2021-03-11 13.88 14.52 13.72 14.31 6.9M
2021-03-10 14.33 14.40 13.83 13.96 6.6M
2021-03-09 14.70 14.88 13.63 14.06 9.0M
2021-03-08 14.88 15.28 14.56 14.63 8.7M
2021-03-05 14.18 15.25 14.18 14.86 11.2M
2021-03-04 15.06 15.18 14.37 14.37 12.0M
2021-03-03 15.54 15.61 14.97 15.24 11.6M
2021-03-02 15.39 15.82 15.24 15.62 12.2M
2021-03-01 15.35 15.72 15.02 15.51 11.7M
2021-02-26 14.94 16.18 14.75 15.47 15.8M
2021-02-25 15.05 16.51 14.83 15.36 20.1M
2021-02-24 14.77 15.01 14.48 14.90 11.0M
2021-02-23 14.42 14.99 14.03 14.77 11.3M
2021-02-22 14.84 15.06 14.48 14.55 12.4M
2021-02-19 14.59 14.90 14.36 14.79 9.8M
2021-02-18 14.44 14.78 14.17 14.44 10.4M
2021-02-10 13.84 14.10 13.62 14.09 9.0M
2021-02-09 13.58 14.11 13.47 13.84 7.6M
2021-02-08 13.46 13.82 13.35 13.66 6.2M
2021-02-05 14.15 14.46 13.39 13.58 9.7M
2021-02-04 14.06 14.27 13.70 14.15 9.0M
2021-02-03 14.72 15.11 14.13 14.39 11.5M
2021-02-02 14.50 15.25 14.16 14.89 13.2M
2021-02-01 13.92 14.66 13.92 14.53 11.3M
2021-01-29 14.41 14.50 13.60 13.91 11.8M
2021-01-28 14.33 14.68 14.11 14.27 9.4M
2021-01-27 14.25 14.87 14.25 14.39 11.6M
2021-01-26 14.56 14.99 14.26 14.38 14.8M
2021-01-25 16.92 16.93 14.61 14.79 30.0M
2021-01-22 17.97 18.06 17.17 17.28 20.6M
2021-01-21 17.46 18.22 17.11 18.13 26.1M
2021-01-20 16.92 18.08 16.72 17.58 20.4M
2021-01-19 17.58 18.04 16.90 17.17 21.7M
2021-01-18 17.00 18.19 17.00 17.78 24.3M
2021-01-15 18.28 18.43 16.89 17.07 28.2M
2021-01-14 17.84 19.22 17.56 18.59 39.0M
2021-01-13 17.51 18.32 16.78 18.23 36.2M
2021-01-12 17.11 17.71 16.70 17.43 21.1M
2021-01-11 17.27 18.26 17.06 17.55 29.7M
2021-01-08 16.67 18.70 16.42 17.59 36.5M
2021-01-07 17.17 17.26 16.29 16.44 23.6M
2021-01-06 17.36 17.69 16.94 17.25 24.8M
2021-01-05 17.22 18.47 17.14 17.69 34.6M
2021-01-04 16.67 17.93 16.67 17.60 32.9M