Q2 Holdings Inc

QTWO
🏛️ 美国 →
72.38
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 80.00 81.44 79.39 79.44 0.2M
2021-12-30 78.85 81.69 78.85 80.31 0.2M
2021-12-29 79.14 79.14 77.82 78.53 0.2M
2021-12-28 80.49 81.47 78.63 79.15 0.2M
2021-12-27 81.77 82.39 80.54 80.90 0.2M
2021-12-23 81.76 82.35 80.55 81.88 0.1M
2021-12-22 81.21 81.76 80.20 81.75 0.2M
2021-12-21 79.23 81.26 79.23 80.57 0.3M
2021-12-20 78.49 80.88 77.57 78.70 0.4M
2021-12-17 77.41 81.71 76.60 80.42 0.8M
2021-12-16 79.70 80.40 77.96 78.89 0.4M
2021-12-15 76.50 79.33 75.42 79.28 0.5M
2021-12-14 80.09 80.34 76.03 77.50 0.8M
2021-12-13 78.95 81.71 78.63 81.24 0.4M
2021-12-10 81.65 82.92 78.30 79.32 0.6M
2021-12-09 81.36 82.84 79.87 80.95 0.4M
2021-12-08 79.10 81.94 77.73 81.87 0.5M
2021-12-07 78.80 80.64 77.60 78.91 0.5M
2021-12-06 71.54 76.64 69.91 76.31 0.5M
2021-12-03 77.71 77.85 71.29 71.96 0.6M
2021-12-02 75.61 78.27 75.46 77.88 0.4M
2021-12-01 81.61 81.61 75.82 76.07 0.5M
2021-11-30 79.23 81.62 78.23 80.30 0.3M
2021-11-29 81.63 82.14 79.26 79.41 0.4M
2021-11-26 81.98 83.43 80.20 80.66 0.2M
2021-11-24 79.23 83.61 77.61 83.16 0.4M
2021-11-23 82.57 84.28 80.20 80.40 0.5M
2021-11-22 89.09 89.09 83.04 83.09 0.7M
2021-11-19 88.12 90.85 87.97 89.03 0.6M
2021-11-18 87.71 88.14 84.72 87.69 0.9M
2021-11-17 88.71 88.97 86.89 87.54 0.7M
2021-11-16 86.91 88.80 85.67 88.74 0.4M
2021-11-15 85.26 87.32 84.34 87.03 0.4M
2021-11-12 85.46 86.81 85.02 85.32 0.2M
2021-11-11 85.10 85.91 84.81 85.04 0.3M
2021-11-10 87.83 88.94 83.94 84.40 0.3M
2021-11-09 85.94 88.88 85.94 88.75 0.4M
2021-11-08 86.31 88.52 85.41 86.26 0.4M
2021-11-05 86.85 87.73 84.81 86.66 0.8M
2021-11-04 79.24 89.54 78.13 87.11 1.7M
2021-11-03 75.63 77.98 74.53 77.74 0.6M
2021-11-02 78.39 78.39 75.20 76.23 0.4M
2021-11-01 78.60 79.35 77.94 78.50 0.5M
2021-10-29 78.55 80.33 77.93 78.46 0.3M
2021-10-27 80.33 81.12 77.85 77.91 0.4M
2021-10-26 81.74 82.08 79.72 80.51 0.3M
2021-10-25 80.00 82.00 79.39 80.98 0.3M
2021-10-22 80.36 80.70 78.77 79.92 0.4M
2021-10-21 81.17 81.75 79.77 80.41 0.2M
2021-10-20 82.42 82.42 81.16 81.47 0.2M
2021-10-19 81.97 82.32 81.39 81.96 0.1M
2021-10-18 81.11 82.19 80.82 81.55 0.3M
2021-10-15 81.91 81.91 81.08 81.59 0.3M
2021-10-14 77.82 80.98 77.82 80.94 0.4M
2021-10-13 75.67 77.66 75.34 77.14 0.5M
2021-10-12 73.99 75.71 73.51 75.20 1.0M
2021-10-11 76.12 76.62 73.78 73.80 0.3M
2021-10-08 79.35 79.35 76.21 76.28 0.2M
2021-10-07 80.00 81.42 79.47 79.60 0.3M
2021-10-06 75.44 79.30 75.33 79.24 0.5M
2021-10-05 76.00 77.02 75.69 76.40 0.4M
2021-10-04 81.60 81.60 75.53 76.00 0.6M
2021-10-01 80.28 82.40 79.81 81.74 0.4M
2021-09-30 81.74 82.80 79.66 80.14 0.5M
2021-09-29 83.99 83.99 81.36 82.06 0.4M
2021-09-28 87.01 87.01 83.37 83.40 0.3M
2021-09-27 86.41 87.26 85.35 87.23 0.3M
2021-09-24 86.85 87.52 85.95 87.51 0.2M
2021-09-23 85.40 87.44 84.74 87.03 0.3M
2021-09-22 85.91 86.01 83.55 84.73 0.4M
2021-09-21 85.04 86.46 85.04 85.58 0.5M
2021-09-20 85.82 85.82 83.75 84.76 0.3M
2021-09-17 85.93 87.55 85.18 87.12 0.7M
2021-09-16 83.91 85.52 83.50 85.22 0.6M
2021-09-15 83.43 84.00 82.72 83.66 0.5M
2021-09-14 84.83 84.83 83.39 84.00 0.5M
2021-09-13 87.17 87.17 84.11 84.83 0.4M
2021-09-10 87.61 88.62 86.14 86.38 0.3M
2021-09-09 88.20 88.98 87.36 87.36 0.4M
2021-09-08 88.96 89.84 88.09 88.76 0.6M
2021-09-07 90.56 91.30 89.51 89.60 0.3M
2021-09-03 89.53 91.12 89.26 90.61 0.3M
2021-09-02 90.85 92.34 89.95 90.34 0.4M
2021-09-01 88.57 90.64 88.57 90.25 0.4M
2021-08-31 87.41 88.38 86.95 88.09 0.3M
2021-08-30 87.98 88.13 86.88 87.20 0.4M
2021-08-27 83.71 88.47 83.71 87.69 0.4M
2021-08-26 83.97 85.01 83.09 83.68 0.3M
2021-08-25 84.00 85.10 83.64 84.51 0.4M
2021-08-24 83.00 84.33 82.59 84.01 0.4M
2021-08-23 80.93 82.46 80.93 82.43 0.3M
2021-08-20 80.48 81.84 80.43 80.92 0.6M
2021-08-19 80.40 81.74 79.92 80.50 0.6M
2021-08-18 79.16 81.27 78.76 80.93 0.6M
2021-08-17 77.95 79.04 76.90 78.98 0.4M
2021-08-16 79.67 79.85 78.10 78.73 0.3M
2021-08-13 80.66 81.24 79.78 80.31 0.5M
2021-08-12 83.19 83.49 81.20 81.26 0.3M
2021-08-11 83.98 84.05 82.04 83.49 0.4M
2021-08-10 87.70 88.17 83.68 83.75 0.5M
2021-08-09 89.50 89.51 87.00 87.35 0.6M
2021-08-06 92.44 92.89 89.75 89.96 0.6M
2021-08-05 95.46 96.15 92.31 92.44 0.9M
2021-08-04 98.21 100.30 97.35 98.82 0.3M
2021-08-03 100.32 100.56 97.21 98.41 0.4M
2021-08-02 103.85 105.17 100.38 100.60 0.5M
2021-07-30 103.91 105.20 103.30 103.31 0.2M
2021-07-29 105.14 105.56 104.40 104.46 0.2M
2021-07-28 104.30 105.43 104.13 104.50 0.2M
2021-07-27 104.75 105.61 101.80 103.84 0.3M
2021-07-26 105.05 105.05 103.51 104.62 0.2M
2021-07-23 105.21 105.62 104.50 104.87 0.1M
2021-07-22 104.83 105.53 103.95 104.87 0.1M
2021-07-21 103.62 105.74 103.21 104.84 0.3M
2021-07-20 100.35 104.27 99.26 103.21 0.5M
2021-07-19 97.40 100.15 96.38 99.48 0.3M
2021-07-16 98.42 99.78 98.02 99.02 0.2M
2021-07-15 99.04 99.94 96.80 97.58 0.2M
2021-07-14 102.23 102.65 99.57 99.68 0.5M
2021-07-13 101.42 103.16 101.42 102.18 0.3M
2021-07-12 103.39 103.82 101.66 102.16 0.2M
2021-07-09 102.15 103.17 101.29 103.00 0.2M
2021-07-08 102.19 103.23 100.01 102.28 0.3M
2021-07-07 104.80 105.33 102.94 104.10 0.4M
2021-07-06 104.00 104.75 102.84 103.92 0.3M
2021-07-02 104.50 104.85 103.28 103.83 0.2M
2021-07-01 102.59 104.03 102.57 103.57 0.3M
2021-06-30 105.30 106.50 102.58 102.58 0.3M
2021-06-29 106.40 106.73 105.24 106.01 0.2M
2021-06-28 106.28 106.76 104.94 106.53 0.3M
2021-06-25 108.46 108.89 105.45 105.75 0.6M
2021-06-24 108.27 108.77 107.28 108.10 0.2M
2021-06-23 106.63 107.91 106.14 107.35 0.4M
2021-06-22 105.21 107.16 104.79 106.60 0.5M
2021-06-21 103.81 105.64 101.77 105.46 0.4M
2021-06-18 103.99 104.85 102.82 103.90 0.6M
2021-06-17 100.26 104.82 100.26 104.04 0.4M
2021-06-16 101.79 103.03 99.70 101.07 0.5M
2021-06-15 101.69 102.40 100.91 102.01 0.5M
2021-06-14 101.87 102.33 100.07 102.09 0.6M
2021-06-11 97.66 101.34 97.62 101.31 0.5M
2021-06-10 94.94 97.72 94.70 97.62 0.5M
2021-06-09 95.81 96.82 94.43 94.95 0.5M
2021-06-08 96.83 97.18 94.57 95.47 0.5M
2021-06-07 94.93 96.44 94.75 96.01 0.3M
2021-06-04 95.76 96.80 94.85 95.23 0.4M
2021-06-03 94.61 95.66 93.67 95.09 0.4M
2021-06-02 95.40 96.30 94.60 95.39 0.3M
2021-06-01 95.20 95.59 93.27 95.37 0.4M
2021-05-28 96.50 97.40 94.90 94.93 0.4M
2021-05-27 96.32 96.85 94.95 95.90 0.3M
2021-05-26 95.84 96.73 94.77 96.70 0.5M
2021-05-25 95.84 96.66 94.97 95.10 0.4M
2021-05-24 95.40 96.11 95.07 95.26 0.3M
2021-05-21 95.45 96.00 94.08 94.23 0.3M
2021-05-20 94.49 95.78 93.80 94.39 0.5M
2021-05-19 93.17 94.98 92.70 93.85 0.5M
2021-05-18 93.32 96.22 92.86 94.94 0.7M
2021-05-17 92.90 93.70 90.99 92.90 0.6M
2021-05-14 92.14 95.46 91.86 93.99 0.7M
2021-05-13 93.07 94.20 89.86 91.39 0.7M
2021-05-12 90.72 93.08 89.85 90.78 0.9M
2021-05-11 89.84 93.92 88.61 92.47 0.5M
2021-05-10 96.37 96.50 92.22 92.30 0.7M
2021-05-07 96.12 98.66 95.38 97.44 0.7M
2021-05-06 95.02 97.55 92.82 94.93 1.0M
2021-05-05 99.45 100.24 95.49 95.51 0.4M
2021-05-04 101.87 102.38 97.45 98.40 0.5M
2021-05-03 104.17 105.06 102.58 103.00 0.6M
2021-04-30 103.91 106.96 103.55 104.02 0.5M
2021-04-29 108.24 108.26 104.76 105.29 0.4M
2021-04-28 106.20 107.97 105.17 107.57 0.3M
2021-04-27 106.50 106.86 105.54 106.39 0.3M
2021-04-26 104.53 106.40 103.81 106.19 0.2M
2021-04-23 104.30 104.97 103.33 103.83 0.3M
2021-04-22 102.71 104.76 101.98 103.37 0.4M
2021-04-21 99.56 102.48 99.56 102.42 0.2M
2021-04-20 101.55 103.12 99.49 100.17 0.4M
2021-04-19 104.72 105.82 101.45 102.09 0.4M
2021-04-16 105.28 106.12 104.46 105.44 0.4M
2021-04-15 106.12 106.15 104.27 105.24 0.5M
2021-04-14 103.41 105.40 102.39 104.69 0.8M
2021-04-13 102.43 103.43 100.96 102.56 0.6M
2021-04-12 102.77 103.01 100.93 101.99 0.6M
2021-04-09 102.44 103.08 100.26 102.90 0.5M
2021-04-08 102.89 105.46 102.62 103.06 0.4M
2021-04-07 103.00 103.93 101.07 101.82 0.6M
2021-04-06 103.20 104.74 101.90 103.70 0.4M
2021-04-05 105.22 106.92 102.91 103.68 0.7M
2021-04-01 102.34 103.77 102.20 103.10 0.5M
2021-03-31 99.66 103.22 99.37 100.20 0.9M
2021-03-30 98.46 99.42 96.30 98.48 0.6M
2021-03-29 102.49 102.72 97.78 99.13 0.8M
2021-03-26 101.46 102.96 100.50 102.65 0.5M
2021-03-25 100.50 101.65 98.46 101.02 0.5M
2021-03-24 105.72 107.09 101.46 101.60 0.7M
2021-03-23 107.19 107.83 105.07 105.53 0.7M
2021-03-22 107.40 110.16 106.69 107.82 0.6M
2021-03-19 106.38 109.17 105.00 106.89 0.8M
2021-03-18 108.56 108.72 105.17 105.54 0.6M
2021-03-17 110.50 111.53 107.59 110.63 0.6M
2021-03-16 114.02 116.01 111.04 112.02 0.4M
2021-03-15 111.02 113.72 110.83 113.16 0.4M
2021-03-12 111.09 113.28 109.15 111.84 0.5M
2021-03-11 111.32 113.55 111.08 112.70 0.7M
2021-03-10 111.02 112.58 108.29 108.39 0.7M
2021-03-09 110.32 113.51 108.97 109.40 0.9M
2021-03-08 109.26 113.06 105.85 106.24 0.8M
2021-03-05 110.71 111.39 104.38 109.26 1.1M
2021-03-04 113.05 114.31 107.90 109.30 1.0M
2021-03-03 121.33 121.82 113.50 113.78 0.7M
2021-03-02 125.87 126.34 121.30 121.43 0.5M
2021-03-01 124.16 126.59 123.81 125.00 0.4M
2021-02-26 123.11 125.02 119.68 121.88 0.8M
2021-02-25 129.84 130.43 121.51 122.31 0.7M
2021-02-24 129.52 132.94 126.95 130.66 0.4M
2021-02-23 131.97 132.03 127.33 129.90 0.7M
2021-02-22 135.45 136.84 133.20 135.35 0.6M
2021-02-19 138.30 140.91 136.27 137.50 0.8M
2021-02-18 142.94 144.10 135.01 137.23 0.9M
2021-02-17 145.07 145.84 142.62 144.56 0.5M
2021-02-16 146.32 147.59 145.81 146.70 0.3M
2021-02-12 144.21 145.90 143.58 145.74 0.3M
2021-02-11 146.80 147.38 143.78 144.73 0.3M
2021-02-10 145.20 148.56 144.77 145.74 0.6M
2021-02-09 143.55 144.86 140.83 144.12 0.4M
2021-02-08 143.43 143.75 141.48 143.55 0.4M
2021-02-05 139.67 142.76 138.88 142.57 0.6M
2021-02-04 135.38 138.64 134.91 138.24 0.3M
2021-02-03 136.97 137.81 133.50 134.79 0.3M
2021-02-02 132.46 138.82 132.22 137.02 0.7M
2021-02-01 128.82 132.10 126.52 131.05 0.9M
2021-01-29 131.10 131.53 127.98 127.99 0.6M
2021-01-28 137.20 138.19 131.20 131.42 0.6M
2021-01-27 137.38 139.24 128.51 136.20 0.8M
2021-01-26 139.07 140.75 137.36 139.32 0.5M
2021-01-25 141.46 142.76 137.01 138.62 0.6M
2021-01-22 136.02 139.81 135.55 139.69 0.4M
2021-01-21 136.01 136.91 133.81 136.56 0.5M
2021-01-20 133.47 135.32 132.99 135.19 0.6M
2021-01-19 130.77 133.25 130.63 132.18 0.5M
2021-01-15 129.50 132.08 128.50 129.11 0.9M
2021-01-14 128.39 130.96 128.33 130.15 0.3M
2021-01-13 128.00 128.94 127.16 128.01 0.3M
2021-01-12 127.51 128.92 126.05 128.00 1.6M
2021-01-11 125.34 128.35 124.54 127.16 0.2M
2021-01-08 125.43 127.24 124.20 126.27 0.3M
2021-01-07 121.48 124.86 121.48 124.18 0.3M
2021-01-06 123.09 123.63 118.24 120.89 0.5M
2021-01-05 123.52 126.30 123.05 124.30 0.3M
2021-01-04 126.90 127.00 121.17 123.93 0.3M