Quhuo

QH
🏛️ usa →
5.95
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 1.01 1.15 1.01 1.11 0.3M
2021-12-30 0.86 1.08 0.80 1.08 0.8M
2021-12-29 0.84 0.87 0.82 0.85 0.1M
2021-12-28 0.86 0.87 0.82 0.87 0.1M
2021-12-27 0.83 0.87 0.77 0.87 0.2M
2021-12-23 0.88 0.88 0.78 0.82 0.2M
2021-12-22 0.79 0.83 0.78 0.82 0.1M
2021-12-21 0.87 0.87 0.79 0.80 0.4M
2021-12-20 1.00 1.00 0.80 0.88 0.2M
2021-12-17 1.00 1.02 0.97 0.98 0.0M
2021-12-16 1.02 1.05 0.97 0.99 0.1M
2021-12-15 1.14 1.14 0.99 1.02 0.3M
2021-12-14 1.09 1.17 0.96 1.16 0.4M
2021-12-13 1.09 1.09 1.04 1.06 0.1M
2021-12-10 1.13 1.18 1.10 1.12 0.0M
2021-12-09 1.20 1.20 1.16 1.16 0.0M
2021-12-08 1.14 1.19 1.10 1.18 0.0M
2021-12-07 1.09 1.20 1.04 1.18 0.1M
2021-12-06 1.11 1.12 1.03 1.09 0.0M
2021-12-03 1.26 1.33 1.05 1.11 0.3M
2021-12-02 1.55 1.55 1.17 1.27 0.4M
2021-12-01 1.65 1.69 1.53 1.53 0.1M
2021-11-30 1.70 1.73 1.66 1.68 0.0M
2021-11-29 1.81 1.85 1.68 1.73 0.6M
2021-11-26 1.75 1.91 1.70 1.80 0.1M
2021-11-24 1.70 1.81 1.68 1.79 0.2M
2021-11-23 1.80 1.90 1.73 1.74 0.2M
2021-11-22 1.77 1.84 1.66 1.77 0.1M
2021-11-19 1.84 1.97 1.77 1.77 0.2M
2021-11-18 1.80 1.87 1.75 1.84 0.1M
2021-11-17 1.78 1.89 1.75 1.81 0.1M
2021-11-16 1.87 1.90 1.80 1.80 0.0M
2021-11-15 1.85 1.90 1.77 1.88 0.0M
2021-11-12 1.77 1.90 1.75 1.83 0.1M
2021-11-11 1.84 1.86 1.77 1.77 0.1M
2021-11-10 1.91 1.96 1.81 1.85 0.1M
2021-11-09 1.91 1.97 1.86 1.92 0.0M
2021-11-08 1.94 2.00 1.90 1.94 0.0M
2021-11-05 2.00 2.00 1.90 1.95 0.1M
2021-11-04 2.07 2.07 1.95 1.98 0.0M
2021-11-03 2.02 2.08 2.00 2.06 0.0M
2021-11-02 2.06 2.07 2.00 2.02 0.0M
2021-11-01 1.93 2.10 1.93 2.00 0.1M
2021-10-29 2.10 2.14 2.04 2.06 0.0M
2021-10-28 2.16 2.16 2.02 2.11 0.1M
2021-10-27 2.25 2.25 2.16 2.20 0.0M
2021-10-26 2.19 2.22 2.13 2.18 0.0M
2021-10-25 2.15 2.21 2.10 2.20 0.0M
2021-10-22 2.27 2.28 2.10 2.12 0.1M
2021-10-21 2.23 2.41 2.22 2.36 0.1M
2021-10-20 2.33 2.80 2.12 2.28 1.0M
2021-10-19 2.31 2.45 2.28 2.35 0.0M
2021-10-18 2.41 2.59 2.29 2.37 0.1M
2021-10-15 2.28 2.33 2.26 2.31 0.0M
2021-10-14 2.34 2.34 2.26 2.27 0.0M
2021-10-13 2.33 2.36 2.25 2.29 0.0M
2021-10-12 2.37 2.56 2.30 2.32 0.0M
2021-10-11 2.39 2.45 2.30 2.37 0.0M
2021-10-08 2.48 2.49 2.45 2.45 0.0M
2021-10-07 2.50 2.55 2.42 2.48 0.0M
2021-10-06 2.52 2.59 2.46 2.49 0.0M
2021-10-05 2.53 2.65 2.51 2.51 0.0M
2021-10-04 2.62 2.66 2.51 2.57 0.0M
2021-10-01 2.69 2.79 2.50 2.66 0.0M
2021-09-30 2.62 2.63 2.51 2.61 0.0M
2021-09-29 2.67 2.67 2.52 2.57 0.0M
2021-09-28 2.89 3.05 2.57 2.66 0.0M
2021-09-27 2.73 3.09 2.70 2.96 0.0M
2021-09-24 2.97 3.12 2.77 2.92 0.1M
2021-09-23 2.72 3.14 2.72 3.03 0.0M
2021-09-22 2.81 2.88 2.66 2.79 0.0M
2021-09-21 2.78 2.96 2.63 2.80 0.0M
2021-09-20 2.74 2.94 2.51 2.85 0.0M
2021-09-17 2.72 2.95 2.51 2.75 0.0M
2021-09-16 2.69 2.73 2.61 2.70 0.0M
2021-09-15 2.75 2.90 2.67 2.69 0.1M
2021-09-14 2.86 2.87 2.60 2.71 0.0M
2021-09-13 2.80 2.94 2.78 2.90 0.0M
2021-09-10 2.86 2.91 2.72 2.78 0.1M
2021-09-09 2.87 2.92 2.60 2.90 0.0M
2021-09-08 2.93 3.10 2.65 2.87 0.0M
2021-09-07 2.46 3.08 2.36 2.92 0.2M
2021-09-03 2.40 2.58 2.32 2.50 0.0M
2021-09-02 2.29 2.63 2.29 2.37 0.1M
2021-09-01 2.31 2.37 2.22 2.32 0.0M
2021-08-31 2.28 2.32 2.21 2.21 0.0M
2021-08-30 2.34 2.35 2.21 2.28 0.0M
2021-08-27 2.34 2.40 2.27 2.39 0.0M
2021-08-26 2.45 2.49 2.30 2.37 0.0M
2021-08-25 2.74 2.78 2.27 2.42 0.1M
2021-08-24 2.31 2.62 2.19 2.58 0.1M
2021-08-23 2.04 2.27 1.99 2.23 0.0M
2021-08-20 2.04 2.10 2.04 2.05 0.0M
2021-08-19 2.33 2.36 2.00 2.08 0.1M
2021-08-18 2.46 2.46 2.23 2.28 0.1M
2021-08-17 2.65 2.82 2.32 2.46 0.1M
2021-08-16 2.81 2.93 2.57 2.71 0.0M
2021-08-13 2.91 2.97 2.82 2.84 0.0M
2021-08-12 2.82 3.11 2.82 2.95 0.1M
2021-08-11 2.92 2.94 2.82 2.86 0.0M
2021-08-10 2.97 3.08 2.92 2.94 0.0M
2021-08-09 2.98 2.98 2.88 2.95 0.0M
2021-08-06 2.90 2.93 2.82 2.89 0.0M
2021-08-05 2.85 3.18 2.80 3.03 0.0M
2021-08-04 2.93 3.10 2.86 2.87 0.0M
2021-08-03 2.96 3.18 2.80 2.86 0.1M
2021-08-02 2.95 2.98 2.76 2.94 0.0M
2021-07-30 2.99 3.03 2.91 2.99 0.0M
2021-07-29 3.11 3.11 2.99 3.05 0.0M
2021-07-28 2.92 3.20 2.79 3.11 0.2M
2021-07-27 2.75 3.03 2.53 2.95 0.2M
2021-07-26 2.90 2.90 2.67 2.75 0.0M
2021-07-23 2.99 3.02 2.79 2.92 0.1M
2021-07-22 2.99 3.09 2.95 3.03 0.0M
2021-07-21 2.85 3.06 2.80 3.02 0.1M
2021-07-20 2.83 2.85 2.80 2.84 0.0M
2021-07-19 2.98 2.98 2.55 2.87 0.1M
2021-07-16 3.10 3.11 2.89 2.93 0.0M
2021-07-15 3.25 3.34 3.11 3.11 0.1M
2021-07-14 3.52 3.52 3.27 3.28 0.1M
2021-07-13 3.50 3.67 3.38 3.55 0.1M
2021-07-12 3.69 3.69 3.48 3.49 0.1M
2021-07-09 3.51 3.82 3.47 3.69 0.2M
2021-07-08 3.51 3.60 3.45 3.46 0.0M
2021-07-07 3.91 3.91 3.59 3.62 0.1M
2021-07-06 3.73 3.95 3.73 3.84 0.0M
2021-07-02 3.92 3.94 3.71 3.73 0.1M
2021-07-01 4.39 4.44 3.96 4.00 0.1M
2021-06-30 4.05 4.64 4.05 4.43 0.5M
2021-06-29 3.45 4.30 3.40 4.10 1.0M
2021-06-28 3.38 3.57 3.38 3.44 0.1M
2021-06-25 3.65 3.79 3.41 3.41 0.2M
2021-06-24 3.56 3.61 3.46 3.52 0.1M
2021-06-23 3.46 3.57 3.45 3.50 0.1M
2021-06-22 3.73 3.73 3.34 3.40 0.1M
2021-06-21 3.85 3.89 3.66 3.73 0.0M
2021-06-18 4.00 4.00 3.85 3.85 0.1M
2021-06-17 4.26 4.29 3.96 4.03 0.1M
2021-06-16 4.32 4.36 4.25 4.27 0.0M
2021-06-15 4.48 4.48 4.28 4.30 0.1M
2021-06-14 4.28 4.54 4.21 4.44 0.2M
2021-06-11 4.27 4.33 4.27 4.28 0.1M
2021-06-10 4.39 4.39 4.13 4.26 0.1M
2021-06-09 4.22 4.45 4.20 4.38 0.1M
2021-06-08 4.33 4.33 4.15 4.21 0.1M
2021-06-07 4.40 4.40 4.30 4.35 0.0M
2021-06-04 4.21 4.48 4.21 4.44 0.1M
2021-06-03 4.21 4.23 4.18 4.20 0.0M
2021-06-02 4.24 4.26 4.18 4.20 0.0M
2021-06-01 4.25 4.28 4.18 4.23 0.0M
2021-05-28 4.26 4.28 4.20 4.23 0.0M
2021-05-27 4.27 4.28 4.20 4.25 0.1M
2021-05-26 4.21 4.32 4.16 4.25 0.1M
2021-05-25 4.50 4.50 4.14 4.22 0.1M
2021-05-24 4.65 4.65 4.45 4.50 0.1M
2021-05-21 4.73 4.73 4.55 4.60 0.0M
2021-05-20 4.69 4.76 4.66 4.71 0.0M
2021-05-19 4.81 4.83 4.65 4.66 0.0M
2021-05-18 4.84 4.92 4.82 4.82 0.0M
2021-05-17 4.90 4.95 4.80 4.84 0.0M
2021-05-14 5.09 5.11 4.84 4.86 0.1M
2021-05-13 4.92 5.10 4.90 5.09 0.0M
2021-05-12 4.90 5.05 4.83 4.98 0.1M
2021-05-11 4.83 4.91 4.71 4.90 0.0M
2021-05-10 4.91 4.97 4.82 4.97 0.0M
2021-05-07 5.01 5.09 4.85 4.95 0.0M
2021-05-06 5.03 5.14 4.90 5.13 0.0M
2021-05-05 4.80 5.18 4.72 5.03 0.1M
2021-05-04 4.90 4.90 4.64 4.71 0.1M
2021-05-03 4.83 5.15 4.81 5.03 0.0M
2021-04-30 4.95 5.01 4.75 4.85 0.1M
2021-04-29 5.08 5.10 4.95 5.01 0.1M
2021-04-28 5.13 5.16 5.04 5.15 0.1M
2021-04-27 5.10 5.20 5.01 5.19 0.1M
2021-04-26 5.10 5.15 5.01 5.13 0.0M
2021-04-23 5.34 5.38 5.01 5.13 0.1M
2021-04-22 5.11 5.50 5.11 5.40 0.1M
2021-04-21 4.64 5.30 4.64 5.24 0.1M
2021-04-20 4.75 4.84 4.66 4.74 0.0M
2021-04-19 5.05 5.05 4.80 4.86 0.0M
2021-04-16 5.06 5.14 4.98 5.07 0.0M
2021-04-15 5.54 5.58 5.02 5.09 0.0M
2021-04-14 5.67 5.74 5.30 5.60 0.1M
2021-04-13 5.75 5.85 5.70 5.73 0.0M
2021-04-12 5.91 5.96 5.78 5.96 0.0M
2021-04-09 5.91 6.07 5.91 6.01 0.0M
2021-04-08 6.00 6.04 5.92 5.99 0.0M
2021-04-07 5.94 6.13 5.93 6.13 0.0M
2021-04-06 6.00 6.15 5.96 6.06 0.0M
2021-04-05 6.02 6.26 6.01 6.08 0.0M
2021-04-01 6.12 6.29 6.00 6.12 0.0M
2021-03-31 6.26 6.30 6.03 6.19 0.1M
2021-03-30 6.08 6.28 5.85 6.26 0.0M
2021-03-29 5.94 6.15 5.93 5.99 0.0M
2021-03-26 6.50 6.50 5.85 5.94 0.1M
2021-03-25 6.00 6.33 6.00 6.31 0.0M
2021-03-24 6.90 6.90 6.12 6.35 0.1M
2021-03-23 6.92 6.94 6.67 6.87 0.0M
2021-03-22 6.95 7.09 6.61 7.08 0.1M
2021-03-19 6.97 7.03 6.57 7.03 0.0M
2021-03-18 6.51 7.07 6.51 6.96 0.1M
2021-03-17 6.51 6.67 6.30 6.55 0.1M
2021-03-16 6.60 6.84 6.40 6.61 0.1M
2021-03-15 6.72 6.97 6.45 6.57 0.0M
2021-03-12 6.51 6.73 6.34 6.73 0.1M
2021-03-11 6.11 6.64 6.00 6.58 0.1M
2021-03-10 6.05 6.09 5.75 5.95 0.0M
2021-03-09 5.94 6.36 5.90 5.90 0.1M
2021-03-08 5.86 6.06 5.63 5.79 0.1M
2021-03-05 6.15 6.40 5.51 5.88 0.1M
2021-03-04 6.62 6.74 6.04 6.04 0.1M
2021-03-03 7.03 7.12 6.57 6.61 0.1M
2021-03-02 7.00 7.26 7.00 7.01 0.0M
2021-03-01 7.25 7.37 7.00 7.00 0.1M
2021-02-26 7.15 7.49 6.82 6.98 0.1M
2021-02-25 7.85 7.90 7.00 7.01 0.1M
2021-02-24 7.80 7.95 7.60 7.81 0.1M
2021-02-23 8.00 8.00 7.10 7.82 0.2M
2021-02-22 8.84 8.84 8.12 8.22 0.2M
2021-02-19 8.88 9.17 8.71 8.95 0.2M
2021-02-18 8.71 9.28 8.40 8.62 0.2M
2021-02-17 9.50 9.51 8.38 8.56 0.3M
2021-02-16 8.35 9.46 8.20 9.44 0.5M
2021-02-12 8.21 8.46 8.00 8.13 0.1M
2021-02-11 7.98 8.50 7.87 8.33 0.2M
2021-02-10 8.01 8.21 7.79 7.96 0.3M
2021-02-09 8.35 8.35 7.60 7.63 0.2M
2021-02-08 8.67 8.81 8.00 8.00 0.1M
2021-02-05 8.60 8.86 8.45 8.58 0.1M
2021-02-04 8.52 8.69 8.28 8.45 0.1M
2021-02-03 8.25 8.65 8.24 8.42 0.1M
2021-02-02 8.89 9.10 8.00 8.23 0.2M
2021-02-01 8.48 10.48 8.30 8.85 0.8M
2021-01-29 8.19 8.42 8.10 8.10 0.1M
2021-01-28 7.85 8.50 7.85 8.40 0.1M
2021-01-27 8.55 8.55 7.71 7.90 0.2M
2021-01-26 7.97 8.80 7.93 8.68 0.3M
2021-01-25 7.68 7.94 7.45 7.79 0.3M
2021-01-22 7.39 7.60 7.34 7.56 0.1M
2021-01-21 7.73 7.78 7.31 7.39 0.1M
2021-01-20 7.52 7.85 7.43 7.69 0.1M
2021-01-19 7.60 7.80 7.37 7.48 0.1M
2021-01-15 7.84 7.87 7.41 7.53 0.1M
2021-01-14 8.21 8.21 7.80 7.85 0.0M
2021-01-13 8.26 8.26 7.91 7.91 0.0M
2021-01-12 7.40 8.49 7.40 8.25 0.1M
2021-01-11 7.21 7.58 7.20 7.40 0.1M
2021-01-08 7.28 7.46 7.15 7.21 0.2M
2021-01-07 7.49 7.60 7.28 7.28 0.1M
2021-01-06 7.52 7.70 7.30 7.42 0.1M
2021-01-05 7.33 7.60 7.20 7.42 0.2M
2021-01-04 7.49 7.49 7.13 7.21 0.2M