Scorpio Tankers Inc

STNG
🏛️ 美国 →
57.30
最后更新: 2025-10-03
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 60.75 61.09 60.05 60.80 0.9M
2023-12-28 61.57 62.31 60.78 60.81 0.7M
2023-12-27 62.00 63.05 61.49 61.55 0.9M
2023-12-26 63.50 63.54 61.30 62.24 1.4M
2023-12-22 64.00 64.93 63.98 64.57 1.0M
2023-12-21 62.24 63.99 62.22 63.97 1.4M
2023-12-20 62.00 62.96 61.49 61.61 1.2M
2023-12-19 60.60 62.47 60.02 62.34 1.5M
2023-12-18 60.48 61.84 59.55 60.24 2.1M
2023-12-15 56.58 59.26 55.87 58.71 2.1M
2023-12-14 56.44 56.71 55.20 55.97 0.8M
2023-12-13 53.20 55.98 52.68 55.91 1.3M
2023-12-12 53.33 53.91 52.90 53.23 0.5M
2023-12-11 53.63 53.92 53.06 53.91 0.5M
2023-12-08 54.00 54.60 53.33 53.99 0.5M
2023-12-07 54.73 54.73 53.21 53.46 0.8M
2023-12-06 54.78 56.02 54.07 54.14 1.0M
2023-12-05 55.14 55.56 54.62 54.93 0.5M
2023-12-04 56.00 56.60 54.83 55.25 0.8M
2023-12-01 54.91 56.59 54.80 55.71 0.8M
2023-11-30 53.99 55.16 53.06 54.89 0.9M
2023-11-29 54.59 54.76 53.58 54.07 0.8M
2023-11-28 55.80 56.35 54.68 54.81 0.7M
2023-11-27 56.83 56.91 55.76 55.81 0.6M
2023-11-24 56.90 57.57 56.82 56.85 0.3M
2023-11-22 54.58 56.70 54.39 56.69 0.7M
2023-11-21 55.82 56.11 54.78 55.22 0.8M
2023-11-20 56.54 57.00 56.16 56.29 0.8M
2023-11-17 55.90 56.74 55.79 56.19 0.9M
2023-11-16 56.33 56.62 54.90 55.39 1.1M
2023-11-15 58.21 58.50 56.74 56.83 1.1M
2023-11-14 58.24 58.74 56.41 58.43 1.4M
2023-11-13 58.78 59.32 57.66 58.15 1.1M
2023-11-10 58.41 59.23 58.09 58.58 1.0M
2023-11-09 56.50 58.06 56.09 57.37 1.6M
2023-11-08 55.25 55.50 54.41 54.59 1.2M
2023-11-07 56.66 56.86 54.52 55.55 1.3M
2023-11-06 58.74 59.00 57.23 57.37 0.7M
2023-11-03 58.20 58.90 57.19 58.55 1.1M
2023-11-02 57.76 58.75 57.44 58.47 0.8M
2023-11-01 56.39 58.37 55.85 57.89 1.0M
2023-10-31 56.31 57.36 55.20 56.15 0.8M
2023-10-30 57.75 58.20 55.39 56.29 1.0M
2023-10-27 56.11 57.73 55.71 57.72 1.4M
2023-10-26 55.39 55.64 54.40 54.85 0.9M
2023-10-25 56.48 57.20 55.36 55.69 0.8M
2023-10-24 56.47 57.28 56.10 56.52 1.2M
2023-10-23 54.77 55.66 54.35 55.06 0.7M
2023-10-20 56.03 56.03 54.74 54.90 0.8M
2023-10-19 55.79 56.39 55.37 56.03 0.6M
2023-10-18 56.60 57.04 56.01 56.18 0.7M
2023-10-17 56.13 57.55 56.13 56.60 0.8M
2023-10-16 56.32 56.79 55.34 56.09 0.7M
2023-10-13 55.00 56.79 54.90 56.00 1.7M
2023-10-12 54.18 54.72 53.78 54.23 0.9M
2023-10-11 52.07 53.50 52.01 53.32 0.8M
2023-10-10 53.62 53.75 52.62 52.70 1.1M
2023-10-09 52.36 54.01 52.20 53.65 1.3M
2023-10-06 50.17 51.85 49.96 51.37 0.8M
2023-10-05 49.49 51.52 49.11 51.25 1.1M
2023-10-04 50.23 50.63 47.88 48.85 1.9M
2023-10-03 51.01 51.77 49.95 51.22 0.8M
2023-10-02 54.24 54.28 50.85 51.43 1.1M
2023-09-29 55.00 55.00 53.65 54.12 1.5M
2023-09-28 53.56 54.74 52.94 54.33 1.0M
2023-09-27 54.75 55.17 54.11 54.54 1.0M
2023-09-26 52.72 55.19 52.72 54.33 1.4M
2023-09-25 52.40 53.65 51.83 53.21 1.3M
2023-09-22 52.70 53.55 52.20 52.46 1.4M
2023-09-21 51.82 53.27 51.34 52.38 1.4M
2023-09-20 52.08 52.61 51.05 51.07 1.2M
2023-09-19 54.36 54.64 51.87 51.89 1.1M
2023-09-18 52.75 54.31 52.72 53.85 0.9M
2023-09-15 52.77 53.26 52.40 52.45 1.6M
2023-09-14 51.84 53.89 51.82 52.88 1.5M
2023-09-13 51.52 52.30 50.65 51.01 0.9M
2023-09-12 51.18 51.59 50.46 51.34 0.8M
2023-09-11 51.70 51.87 50.02 50.68 0.9M
2023-09-08 48.72 51.70 48.72 51.48 1.2M
2023-09-07 48.31 48.99 47.97 48.77 0.6M
2023-09-06 48.90 49.25 47.90 48.48 1.0M
2023-09-05 49.30 49.30 47.89 48.42 1.4M
2023-09-01 51.21 51.50 50.06 50.27 0.9M
2023-08-31 52.00 52.00 50.40 50.51 0.8M
2023-08-30 51.43 52.43 51.28 52.08 0.8M
2023-08-29 51.24 51.96 50.85 51.75 0.9M
2023-08-28 50.51 51.58 50.46 50.87 0.9M
2023-08-25 50.89 51.20 49.82 50.27 0.9M
2023-08-24 51.21 51.77 50.79 50.82 0.5M
2023-08-23 51.26 51.39 50.10 51.20 1.0M
2023-08-22 51.97 52.54 51.71 51.72 0.7M
2023-08-21 52.73 53.18 51.76 51.89 0.8M
2023-08-18 50.75 52.64 50.56 52.35 1.0M
2023-08-17 51.90 52.63 50.97 51.64 1.2M
2023-08-16 51.01 52.18 51.00 51.17 1.7M
2023-08-15 49.55 50.80 49.48 50.54 1.2M
2023-08-14 50.07 50.20 48.84 50.02 0.9M
2023-08-11 49.75 50.78 49.50 50.59 1.0M
2023-08-10 50.47 50.83 49.79 49.95 0.8M
2023-08-09 49.14 50.89 49.14 50.08 1.0M
2023-08-08 49.10 49.28 48.07 48.84 1.1M
2023-08-07 49.64 50.16 49.07 49.94 1.3M
2023-08-04 50.32 50.55 49.16 49.64 1.3M
2023-08-03 49.20 50.32 48.12 49.90 1.8M
2023-08-02 46.50 50.26 46.37 49.04 2.6M
2023-08-01 46.96 47.71 45.95 47.41 1.6M
2023-07-31 46.75 47.43 46.34 47.04 1.7M
2023-07-28 43.27 45.99 43.21 45.92 1.6M
2023-07-27 43.08 44.04 42.92 43.22 1.5M
2023-07-26 42.10 43.71 42.09 43.06 0.6M
2023-07-25 42.61 43.60 42.49 42.51 0.7M
2023-07-24 41.50 42.96 41.43 42.75 1.0M
2023-07-21 41.08 41.51 40.34 41.01 1.8M
2023-07-20 42.75 42.90 42.03 42.36 0.6M
2023-07-19 42.30 42.77 42.06 42.28 0.9M
2023-07-18 42.34 42.94 42.06 42.31 0.9M
2023-07-17 42.48 43.22 42.21 42.73 1.1M
2023-07-14 44.07 44.24 41.65 42.13 2.0M
2023-07-13 44.89 44.89 44.30 44.49 1.0M
2023-07-12 45.05 45.21 44.44 44.59 0.7M
2023-07-11 44.90 45.11 44.29 44.84 1.1M
2023-07-10 45.18 45.60 44.10 44.46 0.7M
2023-07-07 44.41 45.98 44.28 45.62 1.2M
2023-07-06 46.00 46.00 43.82 44.09 0.9M
2023-07-05 45.13 47.22 44.77 46.16 1.0M
2023-07-03 47.27 47.69 45.28 45.80 0.9M
2023-06-30 45.44 47.55 45.07 47.23 1.3M
2023-06-29 43.39 44.79 43.12 44.09 0.9M
2023-06-28 43.08 43.42 42.36 43.19 0.9M
2023-06-27 42.80 43.23 42.27 43.08 1.0M
2023-06-26 43.75 43.97 42.72 42.72 0.8M
2023-06-23 44.31 44.81 43.91 44.06 1.4M
2023-06-22 44.32 45.28 44.02 45.15 0.6M
2023-06-21 44.65 45.53 44.54 44.78 0.9M
2023-06-20 45.53 45.70 43.91 44.61 0.9M
2023-06-16 45.94 46.24 45.09 46.10 1.3M
2023-06-15 44.70 45.66 44.20 45.49 0.8M
2023-06-14 44.59 45.36 44.30 44.68 0.8M
2023-06-13 44.92 45.36 43.76 44.30 0.7M
2023-06-12 44.34 45.03 43.94 44.11 1.1M
2023-06-09 45.32 45.62 44.09 44.84 1.4M
2023-06-08 46.47 46.75 44.33 44.87 1.5M
2023-06-07 46.00 46.72 45.66 46.33 0.6M
2023-06-06 45.60 45.96 44.86 45.93 1.1M
2023-06-05 48.17 48.36 46.18 46.41 1.2M
2023-06-02 47.94 48.99 47.72 48.53 0.7M
2023-06-01 46.84 48.25 46.67 47.05 1.0M
2023-05-31 46.08 46.60 45.40 45.77 1.6M
2023-05-30 47.98 48.21 46.47 47.10 1.1M
2023-05-26 47.40 48.46 47.37 48.39 0.6M
2023-05-25 47.50 47.56 46.43 47.17 1.0M
2023-05-24 48.17 48.18 46.66 47.42 1.0M
2023-05-23 48.93 49.13 47.47 48.48 1.0M
2023-05-22 50.11 51.32 48.83 48.92 1.0M
2023-05-19 48.51 50.50 48.45 50.01 1.0M
2023-05-18 48.02 48.25 47.23 48.23 0.9M
2023-05-17 47.81 48.09 46.95 47.94 1.1M
2023-05-16 47.62 48.51 47.07 47.12 0.9M
2023-05-15 48.65 48.84 47.79 47.86 1.1M
2023-05-12 49.49 49.76 47.94 48.29 1.9M
2023-05-11 47.09 49.58 47.09 49.06 1.4M
2023-05-10 46.83 48.15 46.13 47.75 1.6M
2023-05-09 45.95 46.78 45.36 46.28 1.6M
2023-05-08 46.98 47.29 45.53 46.29 1.7M
2023-05-05 47.87 48.23 46.51 46.99 1.7M
2023-05-04 47.52 47.68 45.74 46.61 2.5M
2023-05-03 48.81 49.24 47.17 47.59 1.8M
2023-05-02 51.48 51.92 46.50 48.54 3.1M
2023-05-01 51.65 51.82 50.15 51.39 1.5M
2023-04-28 51.83 52.71 51.58 52.25 0.8M
2023-04-27 52.13 52.82 51.31 52.33 0.9M
2023-04-26 55.83 55.83 52.14 52.29 1.5M
2023-04-25 58.10 58.12 55.28 55.83 0.9M
2023-04-24 56.10 58.24 55.82 57.70 1.2M
2023-04-21 58.28 58.28 56.02 56.07 1.1M
2023-04-20 59.83 60.10 58.06 58.37 0.9M
2023-04-19 60.63 61.00 59.14 59.99 0.9M
2023-04-18 59.80 61.90 59.50 61.53 1.1M
2023-04-17 56.80 59.60 56.80 59.60 1.1M
2023-04-14 56.06 56.81 55.56 56.77 0.7M
2023-04-13 56.11 57.37 55.54 56.16 0.6M
2023-04-12 56.08 56.38 55.26 55.57 1.0M
2023-04-11 55.44 56.59 55.18 55.98 1.1M
2023-04-10 55.08 55.90 54.71 55.30 1.2M
2023-04-06 55.40 55.73 54.27 54.99 0.7M
2023-04-05 53.96 55.51 53.47 55.50 0.7M
2023-04-04 54.50 55.17 53.75 54.28 1.3M
2023-04-03 54.00 54.36 52.71 53.79 2.0M
2023-03-31 54.87 56.37 54.76 56.31 0.8M
2023-03-30 56.24 56.24 54.44 54.75 1.2M
2023-03-29 56.52 56.57 54.82 55.56 0.9M
2023-03-28 55.95 56.57 55.45 56.29 0.7M
2023-03-27 54.75 56.12 54.57 55.64 1.0M
2023-03-24 54.48 55.48 54.26 54.53 1.4M
2023-03-23 57.11 58.07 54.54 55.42 1.2M
2023-03-22 57.35 58.14 56.25 56.58 0.8M
2023-03-21 57.06 57.97 56.49 57.39 1.1M
2023-03-20 53.95 56.09 53.33 54.91 0.9M
2023-03-17 54.96 55.34 52.79 54.00 2.4M
2023-03-16 54.47 54.80 53.00 54.12 1.3M
2023-03-15 56.88 57.22 53.18 55.15 2.5M
2023-03-14 58.79 60.37 58.43 59.25 0.8M
2023-03-13 57.30 59.03 55.78 57.92 1.4M
2023-03-10 59.57 61.46 59.04 59.27 1.9M
2023-03-09 62.50 63.20 59.81 59.88 1.3M
2023-03-08 61.99 63.22 60.86 62.08 2.3M
2023-03-07 58.43 60.58 57.51 60.41 1.4M
2023-03-06 58.86 59.09 57.11 58.69 1.1M
2023-03-03 58.89 60.07 58.30 59.10 1.2M
2023-03-02 59.64 60.03 58.66 58.91 1.3M
2023-03-01 61.19 61.19 60.05 60.18 0.9M
2023-02-28 62.00 62.40 60.31 60.36 1.1M
2023-02-27 61.45 62.43 61.12 61.82 1.4M
2023-02-24 60.51 61.76 60.00 61.26 0.9M
2023-02-23 59.91 62.00 59.39 60.86 1.6M
2023-02-22 60.40 60.69 58.13 58.74 1.8M
2023-02-21 62.21 62.87 60.79 60.94 1.4M
2023-02-17 63.38 64.20 60.94 62.16 1.8M
2023-02-16 61.30 63.40 59.70 63.19 2.2M
2023-02-15 59.70 61.64 59.50 61.03 1.6M
2023-02-14 58.92 60.93 58.23 60.46 1.6M
2023-02-13 57.35 60.04 57.14 59.18 1.6M
2023-02-10 57.80 58.09 56.70 57.59 1.3M
2023-02-09 55.62 57.74 55.47 57.32 1.5M
2023-02-08 54.55 55.41 53.81 55.39 1.3M
2023-02-07 52.35 54.96 52.35 54.67 2.7M
2023-02-06 50.00 51.80 49.95 51.78 1.2M
2023-02-03 49.85 52.24 49.71 50.15 1.6M
2023-02-02 50.00 50.83 48.10 49.19 2.0M
2023-02-01 48.31 50.65 48.17 49.77 2.4M
2023-01-31 46.41 48.08 46.11 47.87 1.2M
2023-01-30 46.98 47.42 45.83 46.14 1.0M
2023-01-27 45.99 47.68 45.60 47.48 1.3M
2023-01-26 46.10 46.85 44.46 45.69 1.6M
2023-01-25 46.00 46.49 44.53 45.96 1.9M
2023-01-24 46.79 46.99 45.19 46.39 1.7M
2023-01-23 48.72 48.80 46.43 46.79 2.7M
2023-01-20 49.99 50.37 49.02 49.05 2.0M
2023-01-19 50.20 50.47 48.90 49.48 1.5M
2023-01-18 53.00 53.72 50.24 50.27 1.6M
2023-01-17 51.00 54.73 51.00 52.58 1.8M
2023-01-13 50.48 51.65 49.93 51.23 1.2M
2023-01-12 50.21 51.42 49.12 50.44 1.5M
2023-01-11 51.99 54.34 49.42 50.16 2.7M
2023-01-10 49.24 51.97 48.10 51.66 1.9M
2023-01-09 49.50 49.75 47.92 48.86 2.5M
2023-01-06 49.80 51.43 49.22 49.46 1.8M
2023-01-05 48.01 49.95 47.07 49.93 2.7M
2023-01-04 52.00 52.00 46.70 47.16 3.2M
2023-01-03 53.87 54.00 51.37 52.65 1.4M