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
2023-12-29 43.92 44.34 43.10 43.41 0.5M
2023-12-28 43.81 44.37 43.81 44.15 0.3M
2023-12-27 43.99 44.24 43.55 44.12 0.4M
2023-12-26 43.44 44.01 43.30 43.97 0.2M
2023-12-22 43.42 43.78 43.08 43.42 0.3M
2023-12-21 43.20 43.32 42.61 43.26 0.6M
2023-12-20 43.83 44.77 42.50 42.52 0.9M
2023-12-19 43.13 44.13 43.04 44.07 0.8M
2023-12-18 42.41 43.10 42.03 42.81 1.2M
2023-12-15 41.23 42.27 39.64 42.07 1.4M
2023-12-14 41.18 41.91 40.11 40.99 0.9M
2023-12-13 38.31 40.19 38.04 40.00 0.8M
2023-12-12 37.54 37.81 36.96 37.61 0.6M
2023-12-11 37.74 38.06 37.34 37.73 0.7M
2023-12-08 37.54 38.42 37.54 38.08 0.5M
2023-12-07 37.42 38.32 36.98 37.66 0.8M
2023-12-06 37.64 38.10 37.15 37.16 0.4M
2023-12-05 37.75 37.93 36.93 37.41 0.5M
2023-12-04 37.11 38.15 37.05 37.94 0.8M
2023-12-01 35.42 37.58 35.20 37.52 0.7M
2023-11-30 36.53 36.90 35.42 35.52 0.7M
2023-11-29 36.39 37.39 36.27 36.44 0.7M
2023-11-28 35.40 36.38 35.35 35.67 0.6M
2023-11-27 34.84 35.55 34.59 35.45 0.8M
2023-11-24 34.93 35.36 34.75 35.19 0.3M
2023-11-22 35.20 35.56 34.73 34.86 1.1M
2023-11-21 35.65 36.13 34.69 34.73 0.9M
2023-11-20 35.66 36.44 35.63 36.33 0.5M
2023-11-17 35.16 35.53 35.04 35.51 0.3M
2023-11-16 35.62 35.71 34.80 34.97 1.3M
2023-11-15 35.96 36.62 35.65 35.74 0.4M
2023-11-14 34.96 35.86 34.47 35.85 0.5M
2023-11-13 33.32 33.80 33.17 33.54 0.5M
2023-11-10 33.41 33.73 32.97 33.61 0.3M
2023-11-09 34.92 34.92 33.40 33.41 0.3M
2023-11-08 34.42 34.94 34.15 34.74 0.2M
2023-11-07 33.82 34.57 33.57 34.44 0.5M
2023-11-06 34.10 34.10 33.18 33.60 0.5M
2023-11-03 33.88 34.22 33.53 34.14 0.8M
2023-11-02 31.88 33.19 30.89 33.01 1.7M
2023-11-01 30.01 30.30 29.28 29.80 1.0M
2023-10-31 29.00 30.27 28.91 30.03 1.5M
2023-10-30 29.83 29.90 28.97 29.15 0.5M
2023-10-27 30.57 30.66 29.36 29.38 0.5M
2023-10-26 30.19 30.53 29.75 30.36 0.5M
2023-10-25 31.14 31.24 30.05 30.15 0.8M
2023-10-24 31.29 32.22 31.23 31.66 0.5M
2023-10-23 31.17 31.69 30.80 30.83 0.8M
2023-10-20 32.70 33.02 31.26 31.39 0.8M
2023-10-19 32.52 33.12 32.21 32.61 0.5M
2023-10-18 32.72 32.72 32.10 32.21 0.7M
2023-10-17 32.06 33.28 32.06 33.27 0.9M
2023-10-16 32.50 32.71 32.12 32.48 0.5M
2023-10-13 33.29 33.29 31.60 32.07 0.6M
2023-10-12 34.23 34.54 33.01 33.33 0.5M
2023-10-11 32.90 33.41 32.80 33.30 0.3M
2023-10-10 32.47 33.39 32.33 32.66 0.3M
2023-10-09 31.73 32.66 31.55 32.48 0.2M
2023-10-06 31.10 32.26 31.03 32.16 0.3M
2023-10-05 31.21 31.68 31.07 31.48 0.4M
2023-10-04 30.96 31.51 30.61 31.37 0.2M
2023-10-03 31.82 31.82 30.55 30.81 0.4M
2023-10-02 32.07 32.42 31.81 32.13 0.3M
2023-09-29 32.31 32.59 32.06 32.27 0.4M
2023-09-28 31.42 32.16 31.31 31.95 0.3M
2023-09-27 31.90 32.17 31.22 31.62 0.3M
2023-09-26 31.28 31.83 31.00 31.70 0.7M
2023-09-25 31.53 31.99 31.30 31.51 0.3M
2023-09-22 31.56 32.18 31.36 31.83 0.3M
2023-09-21 31.70 31.96 31.32 31.33 0.4M
2023-09-20 32.61 32.99 32.07 32.10 0.2M
2023-09-19 32.58 32.68 32.35 32.40 0.3M
2023-09-18 32.55 32.83 32.35 32.61 0.3M
2023-09-15 32.68 32.83 32.30 32.65 0.6M
2023-09-14 32.93 33.20 32.65 32.87 0.3M
2023-09-13 33.50 33.50 32.62 32.64 0.5M
2023-09-12 33.12 34.14 33.12 33.71 0.6M
2023-09-11 33.49 33.94 33.06 33.70 0.5M
2023-09-08 33.68 33.70 33.28 33.34 0.2M
2023-09-07 33.62 33.77 33.50 33.60 0.4M
2023-09-06 33.97 34.39 33.69 33.87 0.5M
2023-09-05 34.91 35.02 34.27 34.27 0.2M
2023-09-01 34.67 35.30 34.67 35.19 0.5M
2023-08-31 34.80 35.53 34.30 34.41 0.8M
2023-08-30 33.02 35.21 33.02 34.88 0.6M
2023-08-29 32.89 33.61 32.53 33.31 0.8M
2023-08-28 32.71 33.15 32.56 32.58 0.6M
2023-08-25 32.50 32.91 32.04 32.57 0.3M
2023-08-24 33.27 33.51 32.34 32.34 0.4M
2023-08-23 32.61 33.48 32.58 33.36 0.4M
2023-08-22 32.97 33.26 32.42 32.67 0.3M
2023-08-21 32.89 32.97 32.19 32.60 0.4M
2023-08-18 32.86 33.71 31.80 32.89 0.6M
2023-08-17 33.53 33.65 33.18 33.25 0.4M
2023-08-16 33.33 33.82 33.33 33.51 0.4M
2023-08-15 33.70 34.16 33.50 33.55 0.3M
2023-08-14 33.23 34.06 33.16 33.95 0.4M
2023-08-11 33.30 33.87 33.12 33.58 0.3M
2023-08-10 33.89 33.97 33.12 33.37 0.6M
2023-08-09 33.16 33.81 32.57 33.50 0.6M
2023-08-08 33.48 33.50 32.64 33.15 0.6M
2023-08-07 33.99 34.29 33.21 34.19 0.5M
2023-08-04 34.14 34.14 32.56 32.81 0.7M
2023-08-03 35.25 35.27 33.24 33.60 1.0M
2023-08-02 34.75 34.84 33.89 34.25 1.3M
2023-08-01 35.16 35.93 34.69 35.81 0.4M
2023-07-31 34.87 35.56 34.62 35.47 0.6M
2023-07-28 35.38 35.82 34.91 34.95 0.3M
2023-07-27 35.64 35.64 34.38 34.65 0.6M
2023-07-26 34.68 35.15 34.26 35.00 0.4M
2023-07-25 34.80 35.74 34.60 34.73 0.8M
2023-07-24 34.80 34.97 33.87 34.45 0.8M
2023-07-21 33.27 33.36 32.52 32.55 0.4M
2023-07-20 33.67 33.67 32.62 32.82 0.5M
2023-07-19 33.66 34.35 33.41 33.92 0.6M
2023-07-18 33.57 33.80 33.22 33.29 0.6M
2023-07-17 33.30 33.77 33.08 33.70 0.4M
2023-07-14 33.86 33.99 32.87 33.27 0.4M
2023-07-13 33.64 34.49 33.56 34.08 0.6M
2023-07-12 33.52 33.80 32.72 33.31 0.8M
2023-07-11 31.35 32.03 31.11 31.99 0.4M
2023-07-10 30.41 31.31 30.17 31.31 0.4M
2023-07-07 30.22 31.08 30.17 30.78 0.4M
2023-07-06 29.92 30.14 29.04 30.07 0.5M
2023-07-05 30.41 30.97 30.37 30.52 0.5M
2023-07-03 30.58 31.20 30.58 30.77 0.2M
2023-06-30 30.79 31.07 30.60 30.90 0.6M
2023-06-29 30.35 30.81 30.20 30.44 0.5M
2023-06-28 30.21 30.70 30.13 30.29 0.4M
2023-06-27 29.52 30.41 28.90 30.29 0.5M
2023-06-26 29.44 30.23 29.21 29.29 0.5M
2023-06-23 28.61 29.63 28.59 29.57 1.4M
2023-06-22 28.94 29.36 28.72 29.18 0.5M
2023-06-21 29.27 29.50 28.65 29.15 0.5M
2023-06-20 29.34 29.78 29.19 29.46 0.7M
2023-06-16 28.83 30.10 28.41 29.79 2.1M
2023-06-15 27.45 28.51 27.18 28.51 0.5M
2023-06-14 28.29 28.30 27.25 27.79 0.6M
2023-06-13 28.58 28.98 27.98 28.29 0.4M
2023-06-12 28.00 28.76 27.93 28.42 0.5M
2023-06-09 28.33 28.58 27.74 27.91 0.3M
2023-06-08 28.32 28.57 27.89 28.21 0.4M
2023-06-07 29.02 29.25 28.36 28.52 0.5M
2023-06-06 27.64 29.16 27.47 28.83 0.5M
2023-06-05 27.90 28.08 27.28 27.68 1.0M
2023-06-02 28.88 29.30 28.01 28.36 0.6M
2023-06-01 28.93 29.21 28.22 28.40 0.6M
2023-05-31 28.61 29.25 28.02 29.12 2.1M
2023-05-30 28.24 28.58 27.18 27.65 0.6M
2023-05-26 27.16 27.86 27.16 27.82 0.6M
2023-05-25 27.90 27.90 26.54 27.10 1.0M
2023-05-24 27.18 27.80 27.11 27.70 0.8M
2023-05-23 28.20 28.87 27.71 27.79 1.4M
2023-05-22 27.76 28.34 27.62 28.14 0.5M
2023-05-19 28.03 28.24 27.38 27.69 0.9M
2023-05-18 27.21 27.85 27.00 27.85 1.0M
2023-05-17 26.11 27.38 25.98 27.20 1.6M
2023-05-16 25.31 26.02 24.99 25.86 0.9M
2023-05-15 24.77 25.84 24.46 25.78 1.0M
2023-05-12 25.31 25.31 24.10 24.76 0.6M
2023-05-11 25.40 25.58 24.87 25.20 0.8M
2023-05-10 24.69 26.71 24.69 25.33 1.5M
2023-05-09 22.38 23.31 21.94 22.99 1.0M
2023-05-08 22.50 22.67 22.07 22.59 0.4M
2023-05-05 22.28 22.47 21.78 22.35 0.6M
2023-05-04 22.46 22.65 21.21 21.65 1.1M
2023-05-03 22.42 23.58 22.29 22.75 0.6M
2023-05-02 23.94 24.12 22.36 22.50 0.8M
2023-05-01 24.31 24.71 23.95 24.19 0.5M
2023-04-28 24.51 25.06 24.33 24.62 0.5M
2023-04-27 24.22 25.06 24.18 24.77 0.7M
2023-04-26 22.97 24.13 22.97 23.85 0.8M
2023-04-25 23.53 23.88 22.87 23.01 0.8M
2023-04-24 24.23 24.49 23.68 23.98 0.6M
2023-04-21 23.89 24.75 23.54 24.43 0.4M
2023-04-20 23.66 24.03 23.50 23.85 0.3M
2023-04-19 23.75 24.30 23.58 24.13 0.4M
2023-04-18 24.05 24.11 23.43 24.11 0.5M
2023-04-17 23.60 23.95 23.56 23.74 0.5M
2023-04-14 24.11 24.28 23.16 23.56 0.4M
2023-04-13 23.25 23.98 23.23 23.74 0.4M
2023-04-12 24.15 24.58 22.91 22.99 0.4M
2023-04-11 23.17 23.75 22.74 23.67 0.4M
2023-04-10 23.24 23.59 22.94 23.22 0.5M
2023-04-06 23.16 23.40 22.66 23.34 0.8M
2023-04-05 23.48 23.69 22.71 23.05 0.5M
2023-04-04 24.22 24.59 23.57 23.78 0.5M
2023-04-03 24.42 24.72 23.89 24.15 0.5M
2023-03-31 23.80 25.07 23.56 24.62 0.8M
2023-03-30 23.27 23.86 22.94 23.80 0.8M
2023-03-29 23.49 23.61 22.82 22.97 0.9M
2023-03-28 22.55 23.07 22.32 23.00 0.7M
2023-03-27 23.19 23.19 22.72 22.75 0.5M
2023-03-24 22.58 22.74 22.14 22.62 0.6M
2023-03-23 22.34 22.98 22.14 22.77 1.0M
2023-03-22 23.32 23.36 22.16 22.16 1.0M
2023-03-21 23.27 23.61 23.11 23.35 0.9M
2023-03-20 23.22 23.65 22.40 22.47 1.0M
2023-03-17 23.97 23.97 22.45 22.92 1.5M
2023-03-16 22.96 24.60 22.17 24.31 1.3M
2023-03-15 20.87 23.22 20.87 23.18 1.4M
2023-03-14 22.24 24.10 22.17 23.99 3.0M
2023-03-13 25.40 25.72 18.91 20.87 4.7M
2023-03-10 29.45 29.45 26.40 27.27 1.2M
2023-03-09 31.86 32.31 29.68 29.77 0.6M
2023-03-08 31.41 32.28 31.41 32.00 0.2M
2023-03-07 32.17 32.91 31.21 31.31 0.3M
2023-03-06 33.10 33.10 31.51 32.15 0.6M
2023-03-03 32.45 33.28 32.45 33.03 0.3M
2023-03-02 31.67 32.44 31.51 32.23 0.2M
2023-03-01 32.18 32.31 31.50 31.90 0.3M
2023-02-28 31.44 32.42 31.31 32.28 0.5M
2023-02-27 31.67 31.79 31.17 31.33 0.4M
2023-02-24 31.85 32.35 31.13 31.44 0.6M
2023-02-23 33.26 33.54 32.30 32.82 0.4M
2023-02-22 32.97 33.54 31.76 32.51 0.8M
2023-02-21 32.38 32.67 31.51 31.72 0.6M
2023-02-17 33.58 33.70 32.62 33.29 0.6M
2023-02-16 34.22 35.05 33.65 33.67 0.6M
2023-02-15 33.38 35.33 33.38 35.31 0.5M
2023-02-14 33.47 34.36 32.92 33.67 0.4M
2023-02-13 34.52 34.83 33.64 33.76 0.5M
2023-02-10 32.57 34.30 32.40 34.25 0.7M
2023-02-09 34.04 34.21 33.00 33.06 0.4M
2023-02-08 33.82 34.31 33.16 33.40 0.2M
2023-02-07 33.05 34.20 32.53 33.93 0.4M
2023-02-06 33.80 34.30 33.10 33.22 0.3M
2023-02-03 34.58 35.39 34.14 34.39 0.3M
2023-02-02 34.79 36.52 34.64 35.78 0.6M
2023-02-01 32.82 34.17 32.42 33.76 0.3M
2023-01-31 31.91 32.82 31.80 32.72 0.4M
2023-01-30 32.07 32.24 31.66 32.04 0.2M
2023-01-27 31.64 33.01 31.64 32.82 0.3M
2023-01-26 32.04 32.77 31.58 31.92 0.2M
2023-01-25 31.25 31.63 30.41 31.46 0.4M
2023-01-24 32.48 33.25 31.98 32.06 0.3M
2023-01-23 32.13 32.97 31.81 32.89 0.3M
2023-01-20 30.87 32.02 30.67 31.96 0.4M
2023-01-19 30.68 31.12 30.46 30.65 0.3M
2023-01-18 32.21 32.83 30.91 31.17 0.6M
2023-01-17 30.89 31.94 30.62 31.80 0.5M
2023-01-13 30.37 31.09 30.01 30.73 0.4M
2023-01-12 30.59 31.09 29.72 30.94 0.6M
2023-01-11 29.87 30.31 29.25 30.23 0.4M
2023-01-10 29.65 30.19 28.90 29.55 0.3M
2023-01-09 28.89 30.73 28.89 29.96 0.5M
2023-01-06 27.85 28.68 26.93 28.52 0.3M
2023-01-05 28.21 28.21 27.09 27.57 0.5M
2023-01-04 27.76 28.78 27.27 28.56 0.5M
2023-01-03 27.60 28.25 26.70 27.18 0.4M