QCR Holdings Inc

QCRH
🏛️ 美国 →
75.87
最后更新: 2025-09-29
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
2022-12-30 49.71 49.91 49.49 49.64 0.0M
2022-12-29 49.83 50.26 49.57 49.88 0.0M
2022-12-28 49.77 50.21 49.50 49.50 0.0M
2022-12-27 49.98 50.48 49.56 49.79 0.0M
2022-12-23 49.12 50.26 48.88 49.95 0.1M
2022-12-22 49.55 49.72 48.59 49.14 0.1M
2022-12-21 48.80 49.86 48.80 49.79 0.1M
2022-12-20 48.35 49.01 48.25 48.57 0.1M
2022-12-19 48.03 48.59 47.84 48.41 0.1M
2022-12-16 47.40 48.51 46.83 47.77 0.1M
2022-12-15 47.28 47.78 46.91 47.42 0.1M
2022-12-14 48.54 48.66 47.38 47.78 0.1M
2022-12-13 49.60 50.14 48.12 48.54 0.2M
2022-12-12 49.30 49.41 48.85 49.14 0.1M
2022-12-09 48.95 49.15 48.63 49.07 0.1M
2022-12-08 49.85 50.04 48.85 49.20 0.1M
2022-12-07 50.10 50.56 49.46 49.53 0.0M
2022-12-06 51.11 51.15 50.14 50.29 0.0M
2022-12-05 52.40 52.40 50.85 51.17 0.1M
2022-12-02 51.78 52.70 51.59 52.56 0.1M
2022-12-01 53.05 53.05 51.96 52.15 0.1M
2022-11-30 51.86 52.76 51.22 52.61 0.1M
2022-11-29 51.70 52.18 51.70 52.07 0.0M
2022-11-28 51.80 52.12 51.50 51.70 0.1M
2022-11-25 51.92 52.63 51.92 52.10 0.0M
2022-11-23 52.55 52.55 51.96 52.16 0.0M
2022-11-22 52.29 52.66 52.00 52.50 0.0M
2022-11-21 51.93 52.15 51.83 52.12 0.0M
2022-11-18 51.79 52.38 51.06 51.70 0.1M
2022-11-17 50.64 51.52 50.06 50.97 0.1M
2022-11-16 51.61 51.68 50.95 51.10 0.1M
2022-11-15 52.05 52.73 51.55 51.81 0.1M
2022-11-14 51.61 53.20 51.30 51.53 0.1M
2022-11-11 52.50 52.69 51.41 51.73 0.1M
2022-11-10 51.42 53.02 51.39 52.73 0.1M
2022-11-09 51.00 51.29 50.34 50.40 0.0M
2022-11-08 51.00 51.84 50.58 51.38 0.1M
2022-11-07 49.44 49.97 49.12 49.94 0.0M
2022-11-04 48.27 49.39 47.52 49.28 0.1M
2022-11-03 48.67 48.74 47.23 47.82 0.1M
2022-11-02 50.21 50.51 49.20 49.26 0.1M
2022-11-01 50.93 50.93 50.08 50.27 0.1M
2022-10-31 52.22 52.22 50.41 50.71 0.1M
2022-10-28 52.16 53.45 51.72 51.80 0.1M
2022-10-27 56.05 56.05 50.53 52.17 0.2M
2022-10-26 56.74 57.18 55.87 55.87 0.1M
2022-10-25 55.39 56.73 55.39 56.54 0.0M
2022-10-24 55.36 56.21 55.36 55.79 0.1M
2022-10-21 54.53 55.49 53.56 55.36 0.1M
2022-10-20 55.35 55.60 53.48 54.02 0.1M
2022-10-19 55.57 56.02 54.62 55.35 0.1M
2022-10-18 55.80 56.26 54.90 55.64 0.2M
2022-10-17 55.97 56.48 54.92 55.29 0.1M
2022-10-14 55.56 56.11 55.02 55.25 0.1M
2022-10-13 52.30 55.36 51.98 55.31 0.1M
2022-10-12 52.65 53.50 52.44 52.86 0.0M
2022-10-11 52.64 52.98 52.17 52.63 0.0M
2022-10-10 52.40 53.05 52.24 52.64 0.0M
2022-10-07 52.52 52.88 52.19 52.49 0.1M
2022-10-06 52.76 52.88 52.37 52.62 0.1M
2022-10-05 53.03 53.60 52.86 53.09 0.0M
2022-10-04 52.41 53.73 52.41 53.72 0.1M
2022-10-03 51.30 52.10 51.05 52.02 0.1M
2022-09-30 50.95 51.90 50.84 50.94 0.1M
2022-09-29 51.03 51.49 50.31 51.20 0.1M
2022-09-28 50.82 52.03 50.60 51.47 0.1M
2022-09-27 51.63 51.98 50.72 50.94 0.1M
2022-09-26 51.56 52.07 51.29 51.36 0.0M
2022-09-23 52.39 52.39 51.29 51.69 0.1M
2022-09-22 53.51 53.52 52.28 52.77 0.0M
2022-09-21 54.34 54.77 53.41 53.54 0.0M
2022-09-20 54.20 54.29 53.28 54.02 0.1M
2022-09-19 53.44 54.67 53.43 54.39 0.1M
2022-09-16 53.91 54.29 53.09 53.77 0.2M
2022-09-15 53.28 54.58 53.12 54.08 0.1M
2022-09-14 53.91 54.36 53.05 53.35 0.1M
2022-09-13 54.51 54.79 53.67 53.81 0.1M
2022-09-12 55.04 55.49 54.75 55.22 0.0M
2022-09-09 54.38 54.98 54.38 54.79 0.0M
2022-09-08 53.77 54.75 53.77 54.14 0.1M
2022-09-07 53.20 54.17 53.01 54.02 0.1M
2022-09-06 54.39 54.96 53.00 53.42 0.0M
2022-09-02 54.92 55.52 53.89 54.18 0.1M
2022-09-01 55.51 55.51 54.16 54.79 0.1M
2022-08-31 56.51 56.54 55.64 55.85 0.1M
2022-08-30 57.03 57.03 56.03 56.59 0.0M
2022-08-29 58.17 58.17 56.81 56.85 0.0M
2022-08-26 59.12 59.12 58.20 58.46 0.1M
2022-08-25 58.47 59.22 58.47 58.92 0.0M
2022-08-24 58.50 58.80 57.58 58.54 0.0M
2022-08-23 59.18 59.52 58.45 58.50 0.0M
2022-08-22 60.44 60.44 59.22 59.30 0.0M
2022-08-19 62.48 62.85 60.39 60.76 0.1M
2022-08-18 62.04 62.77 61.80 62.69 0.0M
2022-08-17 61.88 62.34 61.10 61.95 0.1M
2022-08-16 60.92 62.26 60.63 62.11 0.1M
2022-08-15 59.74 60.98 59.17 60.88 0.0M
2022-08-12 59.45 60.47 59.18 60.45 0.1M
2022-08-11 58.80 59.27 58.41 58.99 0.0M
2022-08-10 58.00 58.29 57.38 58.24 0.1M
2022-08-09 57.39 57.74 56.47 57.51 0.1M
2022-08-08 57.84 57.99 56.85 57.30 0.0M
2022-08-05 57.02 57.78 56.88 57.49 0.0M
2022-08-04 57.80 57.99 56.60 57.18 0.1M
2022-08-03 57.74 58.11 57.49 57.72 0.1M
2022-08-02 58.66 58.66 57.60 57.61 0.0M
2022-08-01 59.11 59.11 58.20 58.65 0.1M
2022-07-29 59.37 59.65 59.02 59.29 0.1M
2022-07-28 58.56 59.47 58.41 59.21 0.1M
2022-07-27 58.37 58.89 57.13 58.29 0.1M
2022-07-26 57.00 58.17 57.00 58.04 0.1M
2022-07-25 56.78 57.72 56.78 57.63 0.0M
2022-07-22 56.55 57.00 55.84 56.29 0.1M
2022-07-21 55.99 56.74 55.69 56.68 0.1M
2022-07-20 55.61 56.51 55.25 56.38 0.1M
2022-07-19 53.87 55.89 53.56 55.48 0.1M
2022-07-18 54.33 54.51 53.40 53.54 0.1M
2022-07-15 52.96 54.28 52.67 53.92 0.1M
2022-07-14 52.02 52.67 51.36 52.18 0.0M
2022-07-13 53.75 53.75 52.40 52.79 0.1M
2022-07-12 53.89 54.74 53.89 54.06 0.0M
2022-07-11 53.72 54.27 53.67 54.04 0.0M
2022-07-08 54.07 54.30 53.74 54.14 0.1M
2022-07-07 54.38 54.85 53.80 53.98 0.1M
2022-07-06 54.21 55.09 53.25 54.00 0.1M
2022-07-05 54.10 54.37 53.35 54.30 0.1M
2022-07-01 53.85 54.88 53.61 54.83 0.1M
2022-06-30 53.40 54.52 52.92 53.99 0.1M
2022-06-29 54.07 54.59 53.13 54.16 0.1M
2022-06-28 54.58 55.45 53.70 54.00 0.1M
2022-06-27 54.10 54.51 53.50 54.09 0.1M
2022-06-24 53.91 56.13 53.45 53.65 0.1M
2022-06-23 54.59 54.88 53.56 53.90 0.1M
2022-06-22 53.78 54.96 53.44 54.66 0.1M
2022-06-21 53.78 54.81 53.53 54.23 0.1M
2022-06-17 51.98 53.62 51.98 52.99 0.2M
2022-06-16 51.92 52.48 51.33 51.99 0.1M
2022-06-15 52.55 53.25 52.12 52.56 0.1M
2022-06-14 51.64 52.47 51.35 52.10 0.1M
2022-06-13 52.73 53.11 51.35 51.56 0.1M
2022-06-10 53.26 53.74 52.72 53.46 0.1M
2022-06-09 55.58 55.58 54.02 54.05 0.1M
2022-06-08 55.46 55.62 55.02 55.58 0.1M
2022-06-07 56.68 57.42 55.82 55.91 0.2M
2022-06-06 56.50 57.76 56.47 57.21 0.1M
2022-06-03 56.52 57.00 56.27 56.38 0.1M
2022-06-02 55.19 56.85 54.90 56.70 0.2M
2022-06-01 55.32 55.79 54.40 55.44 0.1M
2022-05-31 55.00 55.73 54.73 55.42 0.1M
2022-05-27 54.63 55.76 54.16 55.51 0.1M
2022-05-26 53.56 54.56 53.53 54.29 0.1M
2022-05-25 53.17 54.10 53.17 53.39 0.1M
2022-05-24 53.18 53.39 52.00 53.10 0.1M
2022-05-23 53.98 54.70 52.80 53.15 0.1M
2022-05-20 51.72 53.88 51.52 53.49 0.2M
2022-05-19 51.34 51.88 50.74 50.79 0.1M
2022-05-18 52.91 53.12 51.35 51.86 0.1M
2022-05-17 52.62 53.60 52.62 53.46 0.1M
2022-05-16 51.83 52.08 51.17 51.95 0.1M
2022-05-13 52.87 53.43 52.01 52.07 0.1M
2022-05-12 52.23 53.52 52.05 52.79 0.1M
2022-05-11 53.00 53.80 52.20 52.51 0.1M
2022-05-10 52.97 54.08 52.27 52.92 0.1M
2022-05-09 52.20 53.85 51.85 53.57 0.1M
2022-05-06 53.03 53.49 52.14 52.58 0.1M
2022-05-05 54.25 54.54 53.26 53.58 0.1M
2022-05-04 53.62 54.93 53.18 54.77 0.1M
2022-05-03 53.52 54.53 53.23 53.48 0.1M
2022-05-02 54.37 54.37 51.66 53.52 0.2M
2022-04-29 54.61 55.02 53.87 54.29 0.1M
2022-04-28 53.92 55.33 53.22 54.90 0.1M
2022-04-27 54.49 54.89 53.17 53.29 0.2M
2022-04-26 55.75 56.45 54.68 54.76 0.1M
2022-04-25 56.70 56.81 55.13 56.53 0.1M
2022-04-22 57.03 57.86 56.75 56.85 0.2M
2022-04-21 59.07 59.29 56.98 57.31 0.1M
2022-04-20 57.97 59.22 57.97 58.54 0.2M
2022-04-19 56.78 57.65 56.78 57.44 0.2M
2022-04-18 56.30 56.93 55.92 56.48 0.1M
2022-04-14 57.11 57.56 55.88 56.30 0.1M
2022-04-13 56.60 57.32 56.37 57.08 0.4M
2022-04-12 56.71 57.53 56.35 56.67 0.1M
2022-04-11 55.99 57.48 55.99 56.58 0.1M
2022-04-08 56.11 56.83 56.01 56.31 0.1M
2022-04-07 56.59 56.60 55.48 56.11 0.1M
2022-04-06 56.66 57.02 56.14 56.24 0.1M
2022-04-05 57.59 58.43 56.73 57.04 0.1M
2022-04-04 57.35 57.42 55.97 57.00 0.1M
2022-04-01 57.28 57.65 56.00 56.26 0.1M
2022-03-31 57.38 58.41 56.12 56.59 0.3M
2022-03-30 57.80 58.93 57.34 57.47 0.2M
2022-03-29 57.17 58.43 56.68 57.93 0.1M
2022-03-28 57.07 57.07 56.26 56.72 0.0M
2022-03-25 56.68 57.36 56.67 57.30 0.0M
2022-03-24 55.29 56.46 55.05 56.46 0.1M
2022-03-23 56.67 56.72 54.98 55.14 0.1M
2022-03-22 57.05 57.20 56.12 56.76 0.1M
2022-03-21 57.08 57.15 56.10 56.27 0.1M
2022-03-18 56.73 57.46 55.59 56.85 0.1M
2022-03-17 56.21 56.97 55.91 56.83 0.0M
2022-03-16 56.11 56.97 54.88 56.73 0.0M
2022-03-15 55.20 55.87 54.84 55.71 0.1M
2022-03-14 54.99 55.84 54.68 55.02 0.1M
2022-03-11 55.30 55.61 54.25 54.62 0.1M
2022-03-10 54.47 55.52 54.20 54.89 0.1M
2022-03-09 54.38 55.41 53.77 55.11 0.1M
2022-03-08 53.44 54.37 52.91 53.21 0.1M
2022-03-07 54.97 54.97 52.98 52.98 0.1M
2022-03-04 54.71 55.10 54.10 54.85 0.0M
2022-03-03 55.96 56.28 54.61 55.49 0.0M
2022-03-02 54.20 56.31 54.20 55.96 0.1M
2022-03-01 55.27 55.40 52.76 53.87 0.1M
2022-02-28 55.69 55.97 54.90 55.86 0.1M
2022-02-25 55.10 56.48 55.10 56.38 0.0M
2022-02-24 54.58 54.92 53.36 54.87 0.0M
2022-02-23 57.05 57.05 55.59 55.80 0.0M
2022-02-22 57.30 57.56 56.40 56.59 0.0M
2022-02-18 56.85 57.67 56.85 57.31 0.0M
2022-02-17 57.94 58.00 56.90 57.01 0.0M
2022-02-16 58.58 58.98 58.22 58.37 0.1M
2022-02-15 57.75 58.68 57.75 58.60 0.0M
2022-02-14 58.04 58.38 57.06 57.16 0.1M
2022-02-11 57.26 58.39 57.02 57.80 0.1M
2022-02-10 57.54 58.06 56.93 57.47 0.2M
2022-02-09 58.40 58.40 57.45 57.54 0.1M
2022-02-08 57.15 58.60 55.68 58.39 0.1M
2022-02-07 56.69 57.03 56.21 56.75 0.0M
2022-02-04 56.42 57.35 55.50 56.79 0.0M
2022-02-03 55.92 57.07 55.54 56.18 0.0M
2022-02-02 56.59 58.46 55.50 55.92 0.1M
2022-02-01 56.95 56.95 56.13 56.75 0.1M
2022-01-31 56.76 57.09 55.35 57.04 0.1M
2022-01-28 56.72 57.86 54.21 56.12 0.1M
2022-01-27 58.30 59.33 56.42 56.95 0.1M
2022-01-26 54.24 60.29 54.24 58.12 0.1M
2022-01-25 58.17 60.00 57.54 59.84 0.1M
2022-01-24 57.35 59.38 57.23 59.16 0.1M
2022-01-21 57.80 59.30 57.52 58.04 0.1M
2022-01-20 60.11 60.41 57.89 58.17 0.0M
2022-01-19 61.95 62.00 60.35 60.43 0.1M
2022-01-18 61.40 62.34 61.13 61.87 0.1M
2022-01-14 59.95 61.85 59.61 61.76 0.0M
2022-01-13 59.42 60.89 59.42 60.64 0.1M
2022-01-12 59.51 59.86 58.83 59.15 0.1M
2022-01-11 60.35 60.79 58.69 59.40 0.1M
2022-01-10 59.09 60.66 59.09 60.16 0.1M
2022-01-07 59.27 59.27 58.46 59.20 0.1M
2022-01-06 57.24 58.84 57.24 58.58 0.0M
2022-01-05 57.43 58.16 56.72 56.77 0.0M
2022-01-04 56.38 57.97 56.35 57.30 0.1M
2022-01-03 56.07 57.08 55.72 56.23 0.0M