Restaurant Brands International Inc（QSR）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 78.35 | 80.27 | 78.35 | 78.87 | +0.83% | 2,025,074 |
| 2026-09-01 | 78.20 | 78.72 | 77.47 | 78.22 | +0.44% | 3,843,749 |
| 2026-08-31 | 78.00 | 78.52 | 77.33 | 77.88 | -0.49% | 1,682,985 |
| 2026-08-28 | 78.43 | 78.54 | 77.86 | 78.26 | +0.24% | 3,259,430 |
| 2026-08-27 | 78.81 | 79.23 | 77.90 | 78.07 | -1.50% | 1,752,527 |
| 2026-08-26 | 81.20 | 81.40 | 79.23 | 79.26 | -2.82% | 1,755,700 |
| 2026-08-25 | 81.17 | 81.69 | 81.03 | 81.56 | -0.01% | 2,104,300 |
| 2026-08-24 | 80.96 | 81.88 | 80.40 | 81.57 | +0.88% | 2,477,477 |
| 2026-08-21 | 79.58 | 81.02 | 79.19 | 80.86 | +1.65% | 2,695,800 |
| 2026-08-20 | 77.97 | 80.73 | 77.97 | 79.55 | +3.18% | 4,150,100 |
| 2026-08-19 | 76.99 | 78.61 | 76.08 | 77.10 | +0.71% | 2,225,700 |
| 2026-08-18 | 77.78 | 78.04 | 76.52 | 76.56 | -0.78% | 1,404,500 |
| 2026-08-17 | 77.16 | 77.73 | 76.49 | 77.16 | -0.62% | 2,013,100 |
| 2026-08-14 | 76.89 | 77.73 | 76.70 | 77.64 | +1.37% | 2,071,500 |
| 2026-08-13 | 75.86 | 77.46 | 75.77 | 76.59 | +2.26% | 2,839,000 |
| 2026-08-12 | 73.49 | 75.17 | 73.24 | 74.90 | +2.14% | 1,900,100 |
| 2026-08-11 | 73.10 | 73.64 | 72.59 | 73.33 | +0.65% | 1,647,800 |
| 2026-08-10 | 73.50 | 74.03 | 72.67 | 72.86 | -1.39% | 2,842,300 |
| 2026-08-07 | 73.15 | 74.42 | 72.47 | 73.89 | +1.33% | 2,635,100 |
| 2026-08-06 | 73.34 | 74.64 | 70.96 | 72.92 | -2.11% | 4,312,600 |
| 2026-08-05 | 74.14 | 74.74 | 73.55 | 74.49 | +0.83% | 2,523,400 |
| 2026-08-04 | 72.36 | 73.98 | 72.36 | 73.88 | +1.29% | 2,196,300 |
| 2026-08-03 | 73.65 | 74.11 | 72.50 | 72.94 | -1.46% | 2,365,000 |
| 2026-07-31 | 73.90 | 74.44 | 73.53 | 74.02 | -0.43% | 1,875,600 |
| 2026-07-30 | 75.54 | 76.11 | 74.01 | 74.34 | -1.56% | 1,793,900 |
| 2026-07-29 | 74.86 | 75.64 | 74.58 | 75.52 | +0.87% | 2,671,400 |
| 2026-07-28 | 75.42 | 75.85 | 74.18 | 74.87 | +0.62% | 2,503,900 |
| 2026-07-27 | 72.78 | 74.89 | 72.78 | 74.41 | +2.68% | 2,536,400 |
| 2026-07-24 | 72.67 | 73.22 | 72.45 | 72.47 | +0.12% | 1,365,700 |
| 2026-07-23 | 73.23 | 73.24 | 71.88 | 72.38 | -1.11% | 1,192,500 |
| 2026-07-22 | 74.12 | 74.56 | 72.74 | 73.19 | -0.85% | 1,998,200 |
| 2026-07-21 | 73.63 | 74.48 | 73.31 | 73.82 | -0.19% | 1,783,515 |
| 2026-07-20 | 75.40 | 75.47 | 73.85 | 73.96 | -1.40% | 2,169,421 |
| 2026-07-17 | 77.92 | 77.92 | 74.89 | 75.01 | -2.77% | 2,956,700 |
| 2026-07-16 | 74.69 | 77.44 | 74.69 | 77.15 | +4.00% | 2,587,700 |
| 2026-07-15 | 74.47 | 75.63 | 73.88 | 74.18 | -0.58% | 1,971,400 |
| 2026-07-14 | 75.41 | 76.42 | 74.56 | 74.61 | -1.27% | 4,369,500 |
| 2026-07-13 | 75.63 | 76.33 | 75.47 | 75.57 | +0.41% | 2,935,000 |
| 2026-07-10 | 74.90 | 75.99 | 74.66 | 75.26 | +0.43% | 2,240,800 |
| 2026-07-09 | 74.50 | 75.37 | 73.65 | 74.94 | +0.66% | 2,792,100 |
| 2026-07-08 | 73.59 | 74.48 | 72.58 | 74.45 | +0.69% | 3,894,000 |
| 2026-07-07 | 74.13 | 76.00 | 73.90 | 73.94 | +0.94% | 4,055,600 |
| 2026-07-06 | 74.79 | 74.85 | 72.65 | 73.25 | -2.06% | 4,599,200 |
| 2026-07-02 | 72.01 | 74.99 | 72.01 | 74.79 | +4.66% | 4,485,100 |
| 2026-07-01 | 72.68 | 73.32 | 71.34 | 71.46 | -1.45% | 1,721,900 |
| 2026-06-30 | 73.16 | 73.16 | 72.20 | 72.51 | -1.01% | 2,415,300 |
| 2026-06-29 | 74.35 | 74.52 | 72.12 | 73.25 | -1.47% | 3,373,000 |
| 2026-06-26 | 73.13 | 74.42 | 72.93 | 74.34 | +1.52% | 4,709,600 |
| 2026-06-25 | 72.49 | 73.57 | 71.95 | 73.23 | +0.65% | 3,023,600 |
| 2026-06-24 | 72.03 | 73.33 | 71.35 | 72.76 | +1.56% | 3,318,100 |
| 2026-06-23 | 71.00 | 71.87 | 70.95 | 71.64 | -0.29% | 2,525,600 |
| 2026-06-22 | 73.18 | 73.63 | 71.20 | 71.85 | -2.17% | 5,769,700 |
| 2026-06-18 | 74.92 | 75.27 | 73.31 | 73.44 | -0.98% | 2,779,327 |
| 2026-06-17 | 75.81 | 76.34 | 74.05 | 74.17 | -2.78% | 2,926,093 |
| 2026-06-16 | 75.46 | 76.90 | 75.00 | 76.29 | +0.85% | 2,828,966 |
| 2026-06-15 | 74.87 | 75.76 | 74.53 | 75.65 | +1.07% | 3,329,024 |
| 2026-06-12 | 74.33 | 75.11 | 73.86 | 74.85 | +1.29% | 3,224,515 |
| 2026-06-11 | 73.58 | 73.97 | 72.58 | 73.90 | +0.96% | 4,387,176 |
| 2026-06-10 | 72.94 | 73.58 | 72.64 | 73.20 | +0.73% | 5,524,119 |
| 2026-06-09 | 71.44 | 72.86 | 71.39 | 72.67 | +1.64% | 3,093,524 |
| 2026-06-08 | 72.47 | 72.64 | 71.23 | 71.50 | -1.60% | 3,562,164 |
| 2026-06-05 | 71.90 | 72.79 | 70.99 | 72.66 | +1.16% | 5,769,235 |
| 2026-06-04 | 73.07 | 74.17 | 71.65 | 71.83 | -1.28% | 3,698,020 |
| 2026-06-03 | 71.82 | 74.20 | 71.79 | 72.76 | +1.66% | 4,812,211 |
| 2026-06-02 | 72.68 | 73.07 | 71.38 | 71.57 | -1.77% | 2,943,172 |
| 2026-06-01 | 74.99 | 75.19 | 72.20 | 72.86 | -2.46% | 3,474,956 |
| 2026-05-29 | 74.00 | 75.33 | 73.79 | 74.70 | +0.52% | 3,239,809 |
| 2026-05-28 | 74.38 | 74.95 | 74.10 | 74.31 | -0.55% | 2,332,071 |
| 2026-05-27 | 75.37 | 75.99 | 74.61 | 74.72 | -0.93% | 2,395,238 |
| 2026-05-26 | 75.76 | 76.75 | 75.11 | 75.42 | +0.05% | 2,379,969 |
| 2026-05-22 | 76.43 | 76.63 | 74.48 | 75.38 | -1.14% | 4,139,964 |
| 2026-05-21 | 75.98 | 76.50 | 74.79 | 76.25 | -0.37% | 2,707,655 |
| 2026-05-20 | 75.62 | 76.85 | 75.03 | 76.53 | +1.00% | 2,102,543 |
| 2026-05-19 | 75.72 | 76.36 | 75.29 | 75.77 | +0.11% | 2,305,801 |
| 2026-05-18 | 75.94 | 76.46 | 74.84 | 75.69 | -0.20% | 1,912,704 |
| 2026-05-15 | 76.74 | 76.91 | 75.61 | 75.84 | -0.78% | 2,705,738 |
| 2026-05-14 | 76.72 | 77.35 | 75.67 | 76.44 | +0.00% | 3,327,090 |
| 2026-05-13 | 78.23 | 79.48 | 76.15 | 76.44 | -2.38% | 4,446,716 |
| 2026-05-12 | 78.73 | 79.02 | 77.12 | 78.30 | +0.09% | 3,290,317 |
| 2026-05-11 | 79.71 | 79.92 | 78.20 | 78.23 | -1.86% | 5,731,426 |
| 2026-05-08 | 79.43 | 80.03 | 78.40 | 79.71 | +0.72% | 4,160,029 |
| 2026-05-07 | 76.49 | 79.36 | 75.71 | 79.14 | +2.51% | 5,753,666 |
| 2026-05-06 | 81.12 | 81.96 | 76.21 | 77.20 | -5.47% | 7,273,628 |
| 2026-05-05 | 80.49 | 81.91 | 79.84 | 81.67 | +2.02% | 3,419,962 |
| 2026-05-04 | 79.83 | 81.08 | 79.63 | 80.05 | +0.02% | 2,960,276 |
| 2026-05-01 | 80.99 | 81.24 | 79.69 | 80.03 | -0.81% | 3,767,914 |
| 2026-04-30 | 78.76 | 80.99 | 78.76 | 80.68 | +2.52% | 4,608,474 |
| 2026-04-29 | 78.21 | 79.25 | 77.98 | 78.70 | +0.64% | 2,377,820 |
| 2026-04-28 | 79.07 | 79.69 | 78.05 | 78.20 | -0.85% | 3,970,837 |
| 2026-04-27 | 80.55 | 81.07 | 78.80 | 78.87 | -2.51% | 3,365,401 |
| 2026-04-24 | 80.89 | 81.67 | 80.52 | 80.90 | -0.41% | 3,283,957 |
| 2026-04-23 | 79.60 | 81.54 | 79.31 | 81.23 | +2.82% | 3,999,344 |
| 2026-04-22 | 78.93 | 79.40 | 78.39 | 79.00 | +0.39% | 2,257,671 |
| 2026-04-21 | 78.94 | 79.21 | 78.13 | 78.69 | -0.28% | 1,695,964 |
| 2026-04-20 | 78.70 | 79.16 | 78.45 | 78.91 | +0.75% | 1,958,879 |
| 2026-04-17 | 77.53 | 78.64 | 77.44 | 78.32 | +0.91% | 2,826,446 |
| 2026-04-16 | 78.75 | 79.50 | 77.31 | 77.61 | -1.41% | 3,184,539 |
| 2026-04-15 | 78.81 | 79.53 | 78.56 | 78.72 | +0.19% | 1,968,763 |
| 2026-04-14 | 77.61 | 78.81 | 77.52 | 78.57 | +1.37% | 2,173,639 |
| 2026-04-13 | 76.28 | 77.78 | 76.23 | 77.51 | +1.47% | 2,615,920 |
| 2026-04-10 | 76.84 | 77.73 | 76.26 | 76.39 | -0.62% | 2,422,310 |
| 2026-04-09 | 77.58 | 78.43 | 76.85 | 76.87 | -0.89% | 3,253,381 |
| 2026-04-08 | 77.35 | 77.73 | 76.11 | 77.56 | +1.37% | 2,319,655 |
| 2026-04-07 | 77.09 | 77.41 | 76.38 | 76.51 | -0.93% | 3,048,319 |
| 2026-04-06 | 76.50 | 77.95 | 76.50 | 77.23 | +0.85% | 2,650,341 |
| 2026-04-02 | 75.28 | 77.18 | 74.67 | 76.58 | +1.97% | 5,080,040 |
| 2026-04-01 | 73.83 | 75.17 | 73.66 | 75.10 | +1.62% | 4,541,386 |
| 2026-03-31 | 74.28 | 74.67 | 73.41 | 73.90 | +0.19% | 2,751,846 |
| 2026-03-30 | 71.99 | 74.55 | 71.91 | 73.76 | +3.28% | 2,459,643 |
| 2026-03-27 | 73.06 | 73.25 | 71.15 | 71.42 | -2.30% | 2,529,289 |
| 2026-03-26 | 72.98 | 74.07 | 72.81 | 73.10 | +0.25% | 2,402,072 |
| 2026-03-25 | 74.50 | 74.50 | 71.42 | 72.92 | -1.26% | 4,467,764 |
| 2026-03-24 | 74.83 | 75.67 | 73.80 | 73.85 | -1.55% | 2,871,750 |
| 2026-03-23 | 74.12 | 75.66 | 73.69 | 75.01 | +1.71% | 3,641,354 |
| 2026-03-20 | 74.06 | 74.22 | 73.11 | 73.75 | -0.51% | 6,428,985 |
| 2026-03-19 | 73.42 | 74.50 | 73.22 | 74.13 | -0.18% | 6,467,483 |
| 2026-03-18 | 74.63 | 75.48 | 74.02 | 74.26 | -1.05% | 10,792,910 |
| 2026-03-17 | 74.76 | 75.57 | 74.59 | 75.05 | +0.64% | 4,248,457 |
| 2026-03-16 | 72.90 | 75.08 | 72.78 | 74.57 | +2.64% | 4,677,719 |
| 2026-03-13 | 72.66 | 73.02 | 71.99 | 72.65 | +0.78% | 3,478,736 |
| 2026-03-12 | 71.91 | 73.17 | 71.78 | 72.09 | +0.11% | 4,187,082 |
| 2026-03-11 | 72.10 | 72.53 | 70.80 | 72.01 | +0.01% | 4,152,939 |
| 2026-03-10 | 73.16 | 73.40 | 71.72 | 72.00 | -1.85% | 3,214,722 |
| 2026-03-09 | 72.41 | 73.51 | 70.72 | 73.36 | -0.84% | 4,465,259 |
| 2026-03-06 | 73.12 | 74.42 | 71.90 | 73.98 | +0.89% | 5,030,498 |
| 2026-03-05 | 71.01 | 73.53 | 70.81 | 73.33 | +2.76% | 4,486,497 |
| 2026-03-04 | 72.08 | 72.11 | 70.55 | 71.36 | -1.08% | 4,352,241 |
| 2026-03-03 | 70.87 | 72.97 | 70.06 | 72.14 | +0.26% | 4,365,522 |
| 2026-03-02 | 73.15 | 73.20 | 71.44 | 71.95 | +0.33% | 3,601,427 |
| 2026-02-27 | 70.08 | 72.10 | 69.96 | 71.71 | +2.60% | 3,580,709 |
| 2026-02-26 | 68.39 | 70.45 | 67.69 | 69.89 | +3.36% | 2,794,922 |
| 2026-02-25 | 68.61 | 68.74 | 67.28 | 67.62 | -1.73% | 2,970,469 |
| 2026-02-24 | 67.65 | 68.88 | 67.38 | 68.81 | +1.90% | 2,341,070 |
| 2026-02-23 | 68.76 | 69.45 | 67.17 | 67.53 | -1.87% | 2,829,398 |
| 2026-02-20 | 68.65 | 68.98 | 68.11 | 68.82 | +0.35% | 1,454,326 |
| 2026-02-19 | 68.78 | 69.34 | 68.35 | 68.58 | -0.41% | 2,728,344 |
| 2026-02-18 | 68.40 | 69.05 | 67.92 | 68.86 | +1.07% | 1,831,478 |
| 2026-02-17 | 66.50 | 68.27 | 65.99 | 68.13 | +3.01% | 2,970,562 |
| 2026-02-13 | 66.35 | 66.90 | 65.42 | 66.14 | -0.32% | 4,110,771 |
| 2026-02-12 | 68.29 | 69.47 | 65.89 | 66.35 | -6.15% | 9,193,227 |
| 2026-02-11 | 70.13 | 71.11 | 70.09 | 70.70 | +0.64% | 4,393,905 |
| 2026-02-10 | 71.13 | 71.25 | 70.25 | 70.25 | -1.01% | 2,107,617 |
| 2026-02-09 | 70.80 | 71.41 | 70.70 | 70.97 | +0.10% | 2,568,109 |
| 2026-02-06 | 70.53 | 71.48 | 68.69 | 70.90 | +0.80% | 1,921,152 |
| 2026-02-05 | 69.73 | 70.94 | 69.73 | 70.34 | +1.52% | 2,841,116 |
| 2026-02-04 | 67.21 | 69.76 | 66.90 | 69.29 | +3.81% | 4,117,985 |
| 2026-02-03 | 66.86 | 67.86 | 66.71 | 66.75 | -0.34% | 2,188,632 |
| 2026-02-02 | 66.93 | 67.33 | 66.36 | 66.98 | -0.01% | 2,585,509 |
| 2026-01-30 | 67.08 | 67.38 | 66.36 | 66.99 | -0.71% | 2,151,055 |
| 2026-01-29 | 67.47 | 68.00 | 67.11 | 67.47 | +0.04% | 3,677,152 |
| 2026-01-28 | 67.94 | 69.11 | 67.22 | 67.44 | -0.09% | 3,261,679 |
| 2026-01-27 | 66.90 | 68.32 | 66.90 | 67.50 | +0.54% | 2,310,081 |
| 2026-01-26 | 67.67 | 68.52 | 66.98 | 67.14 | -1.84% | 2,329,995 |
| 2026-01-23 | 68.64 | 68.89 | 68.05 | 68.40 | -0.22% | 1,865,996 |
| 2026-01-22 | 68.32 | 69.32 | 68.11 | 68.55 | +0.78% | 2,307,797 |
| 2026-01-21 | 69.51 | 69.91 | 67.87 | 68.02 | -0.38% | 2,475,364 |
| 2026-01-20 | 67.82 | 68.50 | 67.45 | 68.28 | -0.07% | 2,124,511 |
| 2026-01-16 | 69.00 | 69.34 | 68.10 | 68.33 | -1.73% | 2,198,934 |
| 2026-01-15 | 69.98 | 69.99 | 69.07 | 69.53 | -0.50% | 2,110,252 |
| 2026-01-14 | 69.38 | 70.10 | 69.36 | 69.88 | +0.90% | 2,381,956 |
| 2026-01-13 | 69.56 | 70.42 | 68.98 | 69.26 | -0.37% | 3,022,723 |
| 2026-01-12 | 68.70 | 69.72 | 68.45 | 69.52 | +0.75% | 1,793,066 |
| 2026-01-09 | 68.92 | 69.34 | 67.62 | 69.00 | +0.50% | 3,004,851 |
| 2026-01-08 | 67.02 | 68.68 | 67.02 | 68.66 | +1.78% | 3,698,063 |
| 2026-01-07 | 68.18 | 68.39 | 67.30 | 67.46 | -0.33% | 2,705,845 |
| 2026-01-06 | 66.88 | 67.91 | 66.79 | 67.68 | +1.41% | 2,939,785 |
| 2026-01-05 | 67.36 | 67.95 | 66.55 | 66.74 | -1.58% | 4,373,596 |
| 2026-01-02 | 68.02 | 68.27 | 66.90 | 67.81 | -0.62% | 4,258,086 |
| 2025-12-31 | 68.49 | 68.75 | 67.94 | 68.23 | -0.76% | 1,610,916 |
| 2025-12-30 | 68.87 | 69.45 | 68.57 | 68.75 | -0.32% | 2,042,374 |
| 2025-12-29 | 69.76 | 70.05 | 68.81 | 68.97 | -1.30% | 1,960,989 |
| 2025-12-26 | 69.56 | 69.98 | 69.49 | 69.88 | +0.45% | 1,740,435 |
| 2025-12-24 | 68.86 | 69.80 | 68.86 | 69.57 | +1.03% | 875,316 |
| 2025-12-23 | 69.69 | 70.00 | 68.80 | 68.86 | -2.09% | 3,799,753 |
| 2025-12-22 | 69.75 | 70.39 | 69.74 | 70.33 | +0.40% | 8,665,813 |
| 2025-12-19 | 70.00 | 70.25 | 69.76 | 70.05 | +0.20% | 2,990,988 |
| 2025-12-18 | 70.23 | 70.86 | 69.75 | 69.91 | -0.41% | 3,147,338 |
| 2025-12-17 | 70.48 | 71.00 | 70.06 | 70.20 | -0.38% | 2,734,082 |
| 2025-12-16 | 71.00 | 71.37 | 70.33 | 70.47 | -0.73% | 2,277,195 |
| 2025-12-15 | 70.84 | 71.34 | 70.46 | 70.99 | +0.17% | 2,835,105 |
| 2025-12-12 | 70.66 | 71.12 | 70.47 | 70.87 | +0.60% | 4,384,195 |
| 2025-12-11 | 70.67 | 71.41 | 69.96 | 70.45 | -0.44% | 3,211,112 |
| 2025-12-10 | 70.93 | 71.31 | 70.45 | 70.76 | -0.25% | 3,459,389 |
| 2025-12-09 | 71.76 | 72.62 | 70.60 | 70.94 | -1.05% | 1,723,307 |
| 2025-12-08 | 73.66 | 73.69 | 71.48 | 71.69 | -2.52% | 3,167,377 |
| 2025-12-05 | 72.12 | 73.70 | 71.95 | 73.54 | +2.24% | 3,434,849 |
| 2025-12-04 | 72.12 | 72.60 | 71.86 | 71.93 | -0.03% | 2,377,401 |
| 2025-12-03 | 71.50 | 72.10 | 71.38 | 71.95 | +0.95% | 2,361,039 |
| 2025-12-02 | 72.00 | 72.25 | 71.01 | 71.27 | -0.47% | 1,322,526 |
| 2025-12-01 | 72.30 | 72.36 | 71.52 | 71.61 | -1.08% | 1,414,340 |
| 2025-11-28 | 72.28 | 73.13 | 71.96 | 72.39 | +0.24% | 924,338 |
| 2025-11-26 | 72.08 | 72.98 | 72.01 | 72.22 | +0.26% | 2,941,756 |
| 2025-11-25 | 70.13 | 72.36 | 70.13 | 72.03 | +2.99% | 3,073,873 |
| 2025-11-24 | 70.55 | 70.74 | 69.82 | 69.94 | -0.81% | 2,929,215 |
| 2025-11-21 | 68.45 | 70.98 | 68.09 | 70.51 | +3.71% | 4,240,372 |
| 2025-11-20 | 67.89 | 68.85 | 67.84 | 67.99 | +0.24% | 1,842,550 |
| 2025-11-19 | 67.55 | 68.16 | 67.08 | 67.83 | +0.65% | 1,838,058 |
| 2025-11-18 | 68.00 | 68.00 | 67.25 | 67.39 | -0.98% | 2,859,364 |
| 2025-11-17 | 68.43 | 68.93 | 67.53 | 68.06 | -0.90% | 3,271,100 |
| 2025-11-14 | 68.45 | 69.01 | 67.42 | 68.68 | -2.46% | 5,590,258 |
| 2025-11-13 | 69.21 | 70.46 | 69.17 | 70.41 | +1.84% | 2,307,937 |
| 2025-11-12 | 68.85 | 69.54 | 68.35 | 69.14 | +0.36% | 2,256,585 |
| 2025-11-11 | 69.30 | 69.36 | 68.55 | 68.89 | -0.42% | 2,195,569 |
| 2025-11-10 | 68.22 | 69.50 | 67.98 | 69.18 | +2.13% | 2,856,633 |
| 2025-11-07 | 68.16 | 68.55 | 67.26 | 67.74 | -0.62% | 2,028,216 |
| 2025-11-06 | 67.35 | 68.36 | 67.08 | 68.16 | +1.69% | 4,967,355 |
| 2025-11-05 | 66.39 | 67.31 | 65.56 | 67.03 | +1.21% | 2,439,032 |
| 2025-11-04 | 65.60 | 66.49 | 65.28 | 66.23 | +0.68% | 3,129,862 |
| 2025-11-03 | 65.34 | 65.87 | 64.52 | 65.78 | +0.14% | 3,719,013 |
| 2025-10-31 | 66.81 | 66.97 | 65.50 | 65.69 | -1.97% | 3,142,185 |
| 2025-10-30 | 67.81 | 68.27 | 65.28 | 67.01 | +1.50% | 5,251,995 |
| 2025-10-29 | 66.34 | 66.40 | 65.55 | 66.02 | -1.06% | 2,872,327 |
| 2025-10-28 | 67.09 | 67.97 | 66.73 | 66.73 | -0.95% | 1,610,979 |
| 2025-10-27 | 67.56 | 67.76 | 67.16 | 67.37 | -0.07% | 1,152,124 |
| 2025-10-24 | 67.68 | 67.83 | 67.10 | 67.42 | -0.04% | 896,108 |
| 2025-10-23 | 67.68 | 68.00 | 67.16 | 67.45 | -0.33% | 1,339,018 |
| 2025-10-22 | 67.07 | 68.15 | 67.07 | 67.67 | +0.27% | 1,222,666 |
| 2025-10-21 | 67.81 | 67.96 | 67.34 | 67.49 | -0.40% | 1,940,400 |
| 2025-10-20 | 67.32 | 68.35 | 67.24 | 67.76 | +0.56% | 1,806,627 |
| 2025-10-17 | 67.35 | 67.58 | 66.73 | 67.38 | -0.06% | 2,526,016 |
| 2025-10-16 | 69.43 | 69.50 | 67.28 | 67.42 | -2.71% | 2,878,531 |
| 2025-10-15 | 68.75 | 69.46 | 68.58 | 69.30 | +0.92% | 1,545,704 |
| 2025-10-14 | 66.61 | 68.79 | 66.61 | 68.67 | +2.81% | 3,340,734 |
| 2025-10-13 | 66.44 | 67.44 | 66.35 | 66.79 | -0.07% | 1,031,558 |
| 2025-10-10 | 67.08 | 67.35 | 66.56 | 66.84 | +0.29% | 2,070,617 |
| 2025-10-09 | 67.31 | 68.02 | 66.58 | 66.65 | -0.97% | 2,253,117 |
| 2025-10-08 | 67.21 | 67.65 | 66.76 | 67.30 | +0.06% | 3,023,426 |
| 2025-10-07 | 69.26 | 69.26 | 67.19 | 67.26 | -2.34% | 2,401,976 |
| 2025-10-06 | 68.58 | 69.01 | 68.14 | 68.87 | +0.57% | 2,411,431 |
| 2025-10-03 | 67.70 | 68.59 | 67.42 | 68.48 | +1.18% | 2,348,277 |
| 2025-10-02 | 65.95 | 67.79 | 65.89 | 67.68 | +2.30% | 2,838,749 |
| 2025-10-01 | 64.22 | 66.16 | 64.17 | 66.16 | +3.15% | 2,799,374 |
| 2025-09-30 | 65.69 | 65.94 | 64.11 | 64.14 | -2.23% | 2,280,530 |
| 2025-09-29 | 64.99 | 65.78 | 64.76 | 65.60 | +1.06% | 3,395,140 |
| 2025-09-26 | 64.65 | 65.10 | 64.47 | 64.91 | +0.54% | 1,589,409 |
| 2025-09-25 | 64.65 | 64.92 | 64.10 | 64.56 | +0.11% | 2,068,532 |
| 2025-09-24 | 64.02 | 64.63 | 63.59 | 64.49 | +0.53% | 2,345,026 |
| 2025-09-23 | 64.00 | 64.46 | 63.74 | 64.15 | -0.82% | 3,983,255 |
| 2025-09-22 | 63.89 | 64.77 | 63.43 | 64.68 | +1.44% | 8,708,395 |
| 2025-09-19 | 63.22 | 63.97 | 62.89 | 63.76 | +1.32% | 4,198,247 |
| 2025-09-18 | 63.55 | 63.77 | 62.85 | 62.93 | -1.50% | 2,783,516 |
| 2025-09-17 | 64.01 | 64.69 | 63.75 | 63.89 | +0.06% | 3,132,933 |
| 2025-09-16 | 64.15 | 64.35 | 63.75 | 63.85 | -0.05% | 3,211,509 |
| 2025-09-15 | 63.46 | 64.05 | 63.10 | 63.88 | +1.53% | 2,880,062 |
| 2025-09-12 | 62.98 | 63.34 | 62.78 | 62.92 | -0.88% | 2,585,457 |
| 2025-09-11 | 62.06 | 63.59 | 61.91 | 63.48 | +2.52% | 3,907,238 |
| 2025-09-10 | 61.97 | 62.31 | 61.44 | 61.92 | +0.10% | 3,410,801 |
| 2025-09-09 | 61.80 | 62.07 | 61.60 | 61.86 | -0.26% | 4,135,985 |
| 2025-09-08 | 62.85 | 63.23 | 61.33 | 62.02 | -1.71% | 3,784,030 |
| 2025-09-05 | 62.10 | 63.29 | 62.10 | 63.10 | +1.61% | 2,688,549 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：11月（+10.05%）。最弱月份：12月（-4.72%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Restaurant Brands International Inc（QSR）最新收盤價是多少？
2026-09-02 收於 78.87，來自Closelook數據湖的每日價格紀錄。
QSR 的52週最高價和最低價是多少？
過去52週最高 81.96、最低 61.33（截至 2026-09-02）。
Restaurant Brands International Inc 歷史上最強和最弱的月份是哪個？
歷史上，QSR 最強的日曆月份是11月（平均 +10.05%），最弱的是12月（平均 -4.72%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的418根日K線計算。