Saia Inc

SAIA
🏛️ 美国 →
294.65
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
2024-12-31 460.57 465.13 454.35 455.73 0.3M
2024-12-30 470.64 470.64 453.71 459.40 0.4M
2024-12-27 470.13 476.49 465.87 475.31 0.2M
2024-12-26 474.11 481.19 470.28 476.17 0.3M
2024-12-24 464.04 476.36 464.04 476.03 0.1M
2024-12-23 473.40 474.58 458.89 464.85 0.4M
2024-12-20 491.12 494.00 451.47 473.40 1.2M
2024-12-19 515.62 527.23 493.39 494.93 0.3M
2024-12-18 535.95 545.12 508.66 510.69 0.4M
2024-12-17 536.85 538.58 526.67 532.83 0.3M
2024-12-16 525.65 537.12 520.18 536.31 0.3M
2024-12-13 524.77 534.32 519.37 528.65 0.3M
2024-12-12 520.95 527.69 510.93 524.08 0.2M
2024-12-11 529.18 529.18 520.79 521.47 0.4M
2024-12-10 514.69 525.88 513.28 522.97 0.4M
2024-12-09 519.33 521.03 508.35 516.18 0.6M
2024-12-06 524.94 532.87 510.40 515.93 0.3M
2024-12-05 550.75 550.75 516.12 516.83 0.3M
2024-12-04 544.21 551.79 530.42 542.36 0.4M
2024-12-03 540.81 553.00 536.93 547.97 0.5M
2024-12-02 581.12 581.12 551.94 557.74 0.2M
2024-11-29 577.38 587.87 568.21 569.08 0.2M
2024-11-27 566.15 578.27 554.55 564.38 0.4M
2024-11-26 552.11 568.31 545.00 565.96 0.3M
2024-11-25 548.87 566.83 544.24 557.27 0.3M
2024-11-22 551.50 553.95 540.28 541.69 0.3M
2024-11-21 537.77 560.82 537.77 549.19 0.6M
2024-11-20 512.13 532.76 511.73 530.00 0.3M
2024-11-19 514.57 519.59 512.02 515.88 0.2M
2024-11-18 522.56 530.00 516.27 518.17 0.3M
2024-11-15 536.03 540.00 519.57 522.37 0.3M
2024-11-14 539.35 547.16 534.95 542.32 0.2M
2024-11-13 547.75 548.13 536.45 537.20 0.2M
2024-11-12 556.51 558.04 539.46 545.73 0.3M
2024-11-11 547.63 569.65 547.63 558.10 0.3M
2024-11-08 555.56 558.43 543.81 544.89 0.4M
2024-11-07 568.61 568.61 543.27 545.09 0.7M
2024-11-06 599.91 624.55 536.28 568.02 0.8M
2024-11-05 485.31 500.92 485.31 500.83 0.2M
2024-11-04 477.49 493.65 476.05 486.14 0.2M
2024-11-01 493.90 497.03 479.39 480.69 0.3M
2024-10-31 485.21 491.87 484.22 488.61 0.3M
2024-10-30 474.11 507.24 474.11 491.33 0.5M
2024-10-29 479.99 483.58 471.11 476.99 0.5M
2024-10-28 464.67 482.57 463.23 479.38 0.6M
2024-10-25 439.79 469.34 420.93 461.65 1.1M
2024-10-24 414.80 419.33 410.95 414.43 0.8M
2024-10-23 421.32 426.00 412.60 412.89 0.6M
2024-10-22 417.61 430.90 414.87 429.89 0.4M
2024-10-21 429.40 430.20 421.63 422.58 0.3M
2024-10-18 447.68 447.68 434.55 436.69 0.3M
2024-10-17 456.42 460.93 446.28 446.68 0.2M
2024-10-16 461.50 472.85 458.31 459.66 0.2M
2024-10-15 462.73 465.33 451.84 452.66 0.3M
2024-10-14 459.61 464.24 453.09 461.97 0.2M
2024-10-11 442.35 464.13 434.71 463.37 0.3M
2024-10-10 445.01 446.13 437.33 440.85 0.2M
2024-10-09 451.07 453.77 445.87 447.83 0.4M
2024-10-08 427.51 441.43 426.83 436.81 0.2M
2024-10-07 424.12 427.37 414.68 424.84 0.2M
2024-10-04 431.77 436.85 421.89 428.14 0.4M
2024-10-03 429.35 433.22 423.38 426.36 0.3M
2024-10-02 432.20 436.81 426.07 430.14 0.3M
2024-10-01 433.39 435.00 423.30 433.68 0.3M
2024-09-30 436.49 448.68 430.07 437.26 0.3M
2024-09-27 436.60 447.00 428.03 434.62 0.2M
2024-09-26 455.58 460.73 425.12 431.28 0.4M
2024-09-25 458.03 462.63 448.58 450.27 0.3M
2024-09-24 443.93 456.21 442.14 455.73 0.4M
2024-09-23 440.54 442.39 434.21 441.54 0.4M
2024-09-20 449.32 449.32 430.27 436.78 0.5M
2024-09-19 455.80 465.74 451.18 453.83 0.3M
2024-09-18 441.71 458.07 434.09 444.29 0.3M
2024-09-17 439.89 448.83 436.08 438.37 0.3M
2024-09-16 433.11 439.57 431.30 434.81 0.2M
2024-09-13 424.17 436.52 423.10 432.49 0.2M
2024-09-12 422.05 425.07 417.26 420.18 0.3M
2024-09-11 415.21 422.30 397.61 421.14 0.2M
2024-09-10 410.77 420.23 407.09 415.64 0.3M
2024-09-09 405.70 414.20 403.93 410.82 0.3M
2024-09-06 399.77 408.67 392.34 402.39 0.3M
2024-09-05 411.03 411.03 387.78 398.37 0.6M
2024-09-04 405.27 420.51 397.61 417.31 0.7M
2024-09-03 373.62 388.94 372.25 380.58 0.4M
2024-08-30 374.53 380.60 363.82 375.83 0.5M
2024-08-29 374.00 374.93 367.91 374.27 0.4M
2024-08-28 374.78 376.85 369.56 371.34 0.2M
2024-08-27 387.98 387.98 370.42 374.70 0.3M
2024-08-26 403.07 407.92 392.00 392.49 0.2M
2024-08-23 398.00 405.05 393.91 402.33 0.2M
2024-08-22 396.85 400.17 391.00 394.27 0.2M
2024-08-21 391.36 399.05 385.63 397.52 0.2M
2024-08-20 390.00 392.44 379.16 384.19 0.3M
2024-08-19 392.36 392.36 385.70 389.75 0.2M
2024-08-16 385.49 395.86 382.99 392.49 0.3M
2024-08-15 379.89 394.21 379.48 386.63 0.4M
2024-08-14 377.66 380.01 369.05 375.30 0.2M
2024-08-13 370.87 380.07 368.02 374.80 0.4M
2024-08-12 369.49 372.16 360.91 367.60 0.4M
2024-08-09 384.07 386.86 369.56 371.11 0.4M
2024-08-08 385.86 389.17 378.71 384.71 0.3M
2024-08-07 394.22 399.38 378.76 381.15 0.3M
2024-08-06 381.54 398.84 375.05 389.99 0.5M
2024-08-05 364.43 393.62 358.90 377.94 0.5M
2024-08-02 386.00 388.01 368.75 383.24 0.6M
2024-08-01 421.80 425.21 390.04 395.01 0.7M
2024-07-31 412.22 427.78 409.53 417.85 0.6M
2024-07-30 389.99 414.18 389.99 408.61 0.7M
2024-07-29 397.33 407.14 381.74 386.21 0.9M
2024-07-26 396.30 427.67 386.01 396.43 2.7M
2024-07-25 479.14 506.49 475.43 489.11 1.1M
2024-07-24 482.31 499.50 460.05 482.56 0.5M
2024-07-23 488.41 501.70 480.09 482.29 0.5M
2024-07-22 487.56 494.44 475.03 490.51 0.4M
2024-07-19 482.64 488.34 476.09 485.21 0.4M
2024-07-18 483.37 490.60 469.70 482.42 0.6M
2024-07-17 500.58 507.00 478.32 483.74 0.5M
2024-07-16 483.80 510.76 480.60 509.42 0.4M
2024-07-15 458.75 482.10 458.75 480.64 0.3M
2024-07-12 453.70 462.89 450.42 455.02 0.3M
2024-07-11 446.87 457.26 441.37 450.68 0.3M
2024-07-10 441.09 443.26 432.44 440.47 0.4M
2024-07-09 460.43 460.43 437.82 438.51 0.5M
2024-07-08 464.02 468.22 444.02 459.60 0.4M
2024-07-05 471.38 471.44 459.17 464.23 0.2M
2024-07-03 464.71 480.12 464.71 470.22 0.2M
2024-07-02 472.35 474.69 463.78 466.37 0.2M
2024-07-01 474.29 480.20 468.69 471.47 0.3M
2024-06-28 463.13 477.51 463.13 474.29 1.0M
2024-06-27 464.65 473.70 454.76 458.70 0.4M
2024-06-26 469.83 479.84 462.93 464.65 0.3M
2024-06-25 464.35 468.97 458.65 466.94 0.2M
2024-06-24 461.61 476.62 458.29 467.05 0.4M
2024-06-21 460.24 463.47 452.33 460.61 0.3M
2024-06-20 454.54 463.44 454.54 460.24 0.4M
2024-06-18 446.47 455.15 443.99 454.00 0.3M
2024-06-17 450.20 453.88 442.27 447.34 0.3M
2024-06-14 450.59 453.02 429.07 452.74 0.5M
2024-06-13 464.97 464.97 451.52 455.90 0.2M
2024-06-12 458.06 470.94 457.08 462.01 0.3M
2024-06-11 446.86 455.96 439.79 454.11 0.3M
2024-06-10 443.58 454.76 441.07 449.01 0.4M
2024-06-07 446.63 454.40 438.11 445.70 0.4M
2024-06-06 444.00 453.25 434.76 452.61 0.5M
2024-06-05 434.50 450.80 432.37 445.40 0.6M
2024-06-04 442.24 460.33 424.26 429.33 0.9M
2024-06-03 411.50 415.22 396.69 402.50 0.7M
2024-05-31 404.76 411.27 396.00 409.48 0.4M
2024-05-30 396.63 409.95 396.25 403.74 0.4M
2024-05-29 391.68 401.55 384.61 396.95 0.5M
2024-05-28 400.00 405.89 395.14 396.29 0.8M
2024-05-24 385.76 400.17 379.07 400.00 0.7M
2024-05-23 379.57 382.45 371.71 380.25 0.6M
2024-05-22 379.52 379.95 370.65 377.26 1.0M
2024-05-21 398.62 400.73 379.03 379.52 0.6M
2024-05-20 399.80 406.71 396.06 398.28 0.3M
2024-05-17 408.55 409.98 398.71 399.14 0.3M
2024-05-16 408.43 409.42 403.86 407.81 0.3M
2024-05-15 409.79 414.33 406.24 409.88 0.3M
2024-05-14 405.44 408.68 397.06 405.21 0.3M
2024-05-13 410.94 413.28 401.53 403.02 0.3M
2024-05-10 410.80 417.94 409.84 410.65 0.3M
2024-05-09 411.50 423.90 409.08 410.50 0.4M
2024-05-08 401.13 415.94 400.00 413.31 0.5M
2024-05-07 395.86 408.81 391.65 406.46 0.5M
2024-05-06 406.84 406.84 388.37 393.26 0.5M
2024-05-03 415.79 428.00 399.44 400.08 0.6M
2024-05-02 400.83 409.94 387.99 405.95 0.6M
2024-05-01 396.00 407.21 393.35 396.00 0.5M
2024-04-30 415.53 415.53 396.00 396.83 0.9M
2024-04-29 425.61 433.08 406.06 416.10 1.1M
2024-04-26 452.09 479.83 425.16 428.81 2.2M
2024-04-25 520.40 549.68 517.19 543.02 0.6M
2024-04-24 542.31 549.72 504.65 527.83 0.8M
2024-04-23 526.37 552.40 526.12 546.28 0.3M
2024-04-22 522.39 534.16 519.00 522.62 0.2M
2024-04-19 520.00 528.31 514.19 517.51 0.2M
2024-04-18 545.46 545.46 522.11 522.53 0.3M
2024-04-17 547.17 552.39 532.42 541.29 0.3M
2024-04-16 576.11 576.96 554.44 556.27 0.3M
2024-04-15 584.33 591.34 572.60 576.97 0.3M
2024-04-12 581.64 585.64 571.46 577.72 0.2M
2024-04-11 574.78 588.77 572.06 587.91 0.2M
2024-04-10 582.96 588.23 573.42 581.00 0.2M
2024-04-09 596.95 596.95 573.29 591.72 0.3M
2024-04-08 596.57 605.89 591.15 598.00 0.3M
2024-04-05 574.61 597.81 570.00 593.00 0.2M
2024-04-04 578.37 594.69 571.07 571.66 0.3M
2024-04-03 574.77 590.40 574.77 578.37 0.2M
2024-04-02 580.79 583.60 567.53 576.86 0.2M
2024-04-01 583.94 590.00 578.44 585.77 0.2M
2024-03-28 581.28 586.67 574.10 585.00 0.2M
2024-03-27 592.09 592.35 572.76 580.46 0.2M
2024-03-26 590.28 594.44 581.55 587.48 0.2M
2024-03-25 585.75 587.15 579.41 586.45 0.1M
2024-03-22 585.49 586.61 576.33 585.93 0.2M
2024-03-21 576.44 587.70 570.19 585.52 0.2M
2024-03-20 557.39 572.64 556.67 568.00 0.5M
2024-03-19 554.64 562.69 551.66 560.00 0.2M
2024-03-18 573.00 582.22 558.98 560.75 0.3M
2024-03-15 585.30 592.10 576.65 578.08 0.4M
2024-03-14 594.83 596.37 579.93 588.70 0.2M
2024-03-13 595.62 600.31 591.01 592.81 0.2M
2024-03-12 580.98 598.77 578.66 596.11 0.2M
2024-03-11 582.88 585.66 568.29 579.19 0.3M
2024-03-08 604.00 606.80 582.62 583.67 0.3M
2024-03-07 606.41 609.62 599.84 601.36 0.3M
2024-03-06 605.38 628.34 605.01 605.92 0.4M
2024-03-05 584.36 617.20 583.47 604.77 0.5M
2024-03-04 582.28 595.68 581.67 584.01 0.2M
2024-03-01 576.50 588.40 574.66 579.56 0.3M
2024-02-29 566.58 581.54 564.98 575.40 0.4M
2024-02-28 565.72 570.98 556.36 562.59 0.2M
2024-02-27 575.00 580.00 566.68 570.40 0.2M
2024-02-26 561.03 580.00 561.03 574.36 0.2M
2024-02-23 562.57 566.99 557.95 563.59 0.2M
2024-02-22 556.66 562.88 555.00 559.14 0.3M
2024-02-21 526.99 549.02 525.42 547.33 0.3M
2024-02-20 536.16 542.14 519.79 529.41 0.4M
2024-02-16 548.07 554.80 538.54 540.73 0.3M
2024-02-15 567.94 569.20 549.34 552.53 0.3M
2024-02-14 556.83 568.85 556.83 562.47 0.3M
2024-02-13 545.67 567.05 543.43 555.00 0.3M
2024-02-12 571.64 571.64 552.43 560.40 0.3M
2024-02-09 558.67 568.71 549.35 565.27 0.4M
2024-02-08 535.75 553.68 533.87 553.10 0.3M
2024-02-07 536.07 556.94 532.90 536.02 0.5M
2024-02-06 530.05 540.45 521.00 530.76 0.3M
2024-02-05 534.99 545.45 520.11 531.75 0.4M
2024-02-02 486.56 535.57 444.34 534.51 1.0M
2024-02-01 450.58 469.35 441.24 467.45 0.4M
2024-01-31 455.00 468.83 436.66 450.58 0.5M
2024-01-30 455.67 459.12 452.11 453.03 0.3M
2024-01-29 448.82 460.45 448.41 459.18 0.2M
2024-01-26 452.52 453.48 444.98 450.15 0.2M
2024-01-25 457.93 463.28 450.17 452.52 0.3M
2024-01-24 465.13 466.09 452.22 452.37 0.1M
2024-01-23 469.35 472.10 459.90 460.77 0.3M
2024-01-22 457.90 469.87 457.90 468.91 0.3M
2024-01-19 440.91 451.16 438.28 450.82 0.2M
2024-01-18 435.81 449.12 434.29 441.53 0.2M
2024-01-17 432.81 433.53 420.11 431.74 0.2M
2024-01-16 436.96 445.95 433.46 437.99 0.2M
2024-01-12 435.22 443.00 431.81 439.86 0.3M
2024-01-11 437.75 437.75 425.59 433.65 0.2M
2024-01-10 430.07 436.36 424.64 435.98 0.2M
2024-01-09 427.09 439.03 427.01 430.07 0.2M
2024-01-08 421.61 430.86 416.93 430.82 0.2M
2024-01-05 421.23 426.06 417.50 419.14 0.2M
2024-01-04 417.84 426.23 414.18 421.22 0.3M
2024-01-03 422.96 426.77 417.21 418.79 0.2M
2024-01-02 436.04 440.58 421.36 427.50 0.3M