斯凯奇

SKX
🏛️ 美国 →
63.13
最后更新: 2025-09-11
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
2025-09-11 63.25 63.37 63.13 63.13 41.1M
2025-09-10 63.25 63.26 63.20 63.20 1.4M
2025-09-09 63.20 63.31 63.20 63.26 3.7M
2025-09-08 63.25 63.27 63.20 63.25 1.1M
2025-09-05 63.20 63.24 63.18 63.22 3.0M
2025-09-04 63.16 63.25 63.12 63.23 3.7M
2025-09-03 63.15 63.19 63.13 63.19 2.5M
2025-09-02 63.00 63.17 63.00 63.15 2.6M
2025-08-29 63.08 63.11 63.03 63.08 3.6M
2025-08-28 63.05 63.08 63.01 63.08 1.4M
2025-08-27 63.12 63.12 62.99 63.04 1.9M
2025-08-26 62.96 63.04 62.95 63.03 3.0M
2025-08-25 62.97 63.01 62.97 63.00 1.8M
2025-08-22 63.00 63.03 62.93 63.00 2.2M
2025-08-21 62.90 63.00 62.89 63.00 2.1M
2025-08-20 63.02 63.06 62.89 62.89 2.8M
2025-08-19 63.06 63.12 63.02 63.06 4.9M
2025-08-18 62.98 63.07 62.95 63.01 5.0M
2025-08-15 63.02 63.07 62.92 62.99 4.2M
2025-08-14 62.90 63.10 62.85 63.02 2.5M
2025-08-13 62.93 63.04 62.85 63.02 3.6M
2025-08-12 62.95 62.96 62.74 62.90 3.0M
2025-08-11 62.96 63.00 62.91 62.91 1.5M
2025-08-08 63.00 63.03 62.84 62.96 2.3M
2025-08-07 63.12 63.12 63.02 63.02 1.5M
2025-08-06 63.07 63.11 63.05 63.08 2.2M
2025-08-05 63.08 63.14 63.00 63.05 1.3M
2025-08-04 63.16 63.19 63.03 63.07 2.0M
2025-08-01 63.10 63.25 62.95 63.00 7.9M
2025-07-31 63.13 63.26 63.10 63.25 3.3M
2025-07-30 63.13 63.25 63.10 63.25 2.9M
2025-07-29 63.10 63.24 63.01 63.18 3.0M
2025-07-28 63.08 63.12 63.04 63.10 2.4M
2025-07-25 63.17 63.19 63.03 63.03 3.0M
2025-07-24 63.14 63.20 63.13 63.13 1.7M
2025-07-23 63.23 63.29 63.12 63.23 2.0M
2025-07-22 63.25 63.27 63.08 63.22 2.4M
2025-07-21 63.08 63.24 63.05 63.21 1.6M
2025-07-18 63.10 63.12 63.02 63.08 1.9M
2025-07-17 63.07 63.10 63.04 63.05 1.6M
2025-07-16 63.06 63.15 63.04 63.07 3.8M
2025-07-15 63.05 63.15 63.00 63.07 3.4M
2025-07-14 63.10 63.18 62.96 63.13 3.4M
2025-07-11 63.06 63.20 63.02 63.16 2.3M
2025-07-10 63.25 63.32 63.12 63.15 1.9M
2025-07-09 63.30 63.36 63.07 63.21 3.4M
2025-07-08 63.35 63.35 63.20 63.30 2.4M
2025-07-07 63.20 63.39 63.18 63.36 2.8M
2025-07-03 63.12 63.36 63.11 63.30 2.1M
2025-07-02 63.13 63.31 62.94 63.25 7.0M
2025-07-01 63.12 63.13 62.95 63.12 8.8M
2025-06-30 63.08 63.21 63.07 63.10 3.7M
2025-06-27 62.90 63.09 62.85 63.08 7.9M
2025-06-26 62.85 62.87 62.71 62.83 2.2M
2025-06-25 62.75 62.88 62.71 62.83 4.7M
2025-06-24 62.73 62.81 62.60 62.77 7.6M
2025-06-23 62.50 62.70 62.47 62.67 5.1M
2025-06-20 62.47 62.65 62.42 62.50 6.4M
2025-06-18 62.47 62.53 62.41 62.44 4.9M
2025-06-17 62.51 62.60 62.46 62.46 5.0M
2025-06-16 62.61 62.65 62.46 62.53 6.1M
2025-06-13 62.50 62.68 62.44 62.47 6.6M
2025-06-12 62.50 62.72 62.50 62.70 5.8M
2025-06-11 62.78 62.80 62.51 62.58 4.8M
2025-06-10 62.38 62.65 62.38 62.58 5.8M
2025-06-09 62.22 62.24 62.07 62.11 3.7M
2025-06-06 62.19 62.25 62.08 62.09 4.4M
2025-06-05 62.18 62.26 62.08 62.14 5.3M
2025-06-04 62.04 62.17 62.01 62.15 4.6M
2025-06-03 62.00 62.05 61.97 62.00 5.5M
2025-06-02 62.03 62.06 61.95 62.01 4.9M
2025-05-30 62.06 62.10 62.00 62.04 6.6M
2025-05-29 62.05 62.13 61.98 62.03 8.1M
2025-05-28 62.00 62.04 61.95 61.98 5.4M
2025-05-27 61.96 62.10 61.95 62.03 8.5M
2025-05-23 62.00 62.06 61.86 61.87 7.4M
2025-05-22 62.07 62.15 62.00 62.05 5.8M
2025-05-21 62.00 62.12 61.99 62.02 9.4M
2025-05-20 62.05 62.16 61.97 62.06 8.1M
2025-05-19 62.00 62.09 61.92 61.95 4.8M
2025-05-16 62.08 62.14 62.01 62.10 4.3M
2025-05-15 62.10 62.16 61.97 62.09 8.6M
2025-05-14 62.23 62.36 62.11 62.17 4.1M
2025-05-13 62.50 62.50 62.11 62.25 5.3M
2025-05-12 61.90 62.50 61.87 62.50 12.9M
2025-05-09 61.52 61.57 61.47 61.49 6.1M
2025-05-08 61.50 61.70 61.45 61.46 15.4M
2025-05-07 61.43 61.64 61.39 61.48 22.0M
2025-05-06 61.42 61.55 61.36 61.36 37.7M
2025-05-05 61.79 61.94 61.36 61.39 75.9M
2025-05-02 48.92 49.85 48.22 49.37 3.6M
2025-05-01 48.22 48.75 47.69 47.73 2.6M
2025-04-30 47.76 48.09 46.74 48.02 3.6M
2025-04-29 47.98 49.22 47.63 48.68 4.6M
2025-04-28 48.55 49.87 47.91 48.11 3.9M
2025-04-25 48.26 49.29 46.69 47.79 6.4M
2025-04-24 49.21 51.10 48.82 50.49 5.3M
2025-04-23 50.19 51.63 48.69 48.88 5.0M
2025-04-22 47.00 48.85 47.00 48.03 3.8M
2025-04-21 47.03 47.27 45.21 46.78 3.0M
2025-04-17 47.04 47.74 46.66 47.63 3.6M
2025-04-16 47.65 48.23 46.16 46.71 3.2M
2025-04-15 49.17 49.94 47.35 47.78 3.0M
2025-04-14 50.68 50.68 48.37 49.14 3.4M
2025-04-11 48.75 49.63 47.65 49.47 3.8M
2025-04-10 48.93 50.51 47.71 49.35 5.8M
2025-04-09 45.25 51.04 44.90 50.58 8.7M
2025-04-08 50.60 51.23 44.50 45.48 5.0M
2025-04-07 47.72 51.03 45.33 48.21 6.3M
2025-04-04 46.27 52.98 45.69 50.20 7.4M
2025-04-03 52.39 52.61 45.88 48.96 10.5M
2025-04-02 56.80 59.65 56.77 59.03 2.0M
2025-04-01 57.08 57.85 56.10 57.49 2.0M
2025-03-31 55.73 56.87 55.26 56.78 2.0M
2025-03-28 57.00 57.97 56.43 57.01 2.0M
2025-03-27 56.92 58.74 56.20 57.80 1.6M
2025-03-26 57.56 57.84 56.46 57.35 1.5M
2025-03-25 58.24 58.46 56.91 57.35 1.8M
2025-03-24 57.00 58.53 56.59 58.35 2.1M
2025-03-21 55.00 56.73 54.00 56.08 2.5M
2025-03-20 57.02 57.65 56.35 56.37 1.5M
2025-03-19 57.12 57.76 56.69 57.47 1.5M
2025-03-18 57.30 57.45 56.51 57.09 1.4M
2025-03-17 56.75 57.55 56.12 57.43 2.0M
2025-03-14 56.87 56.98 55.24 56.51 2.8M
2025-03-13 56.33 56.67 54.50 55.97 2.5M
2025-03-12 56.91 57.46 55.85 56.40 2.4M
2025-03-11 54.98 56.32 54.58 55.66 2.8M
2025-03-10 58.13 58.13 53.79 54.98 4.7M
2025-03-07 57.96 59.09 55.94 58.99 3.9M
2025-03-06 58.38 60.32 58.38 59.02 2.1M
2025-03-05 58.18 59.55 57.74 59.34 2.0M
2025-03-04 57.83 58.89 56.10 57.76 2.5M
2025-03-03 61.53 61.61 58.10 58.49 2.6M
2025-02-28 60.62 61.01 59.46 60.99 2.3M
2025-02-27 63.35 63.54 60.56 60.79 1.4M
2025-02-26 62.76 64.22 62.69 63.35 1.8M
2025-02-25 61.70 62.45 60.79 61.82 1.6M
2025-02-24 62.74 63.08 61.68 61.68 2.7M
2025-02-21 65.88 65.88 61.72 62.92 2.8M
2025-02-20 65.67 65.91 64.60 65.64 1.8M
2025-02-19 66.13 66.95 65.39 65.97 2.0M
2025-02-18 64.84 67.10 64.30 66.97 3.6M
2025-02-14 63.64 64.63 62.96 64.10 2.3M
2025-02-13 63.48 65.25 62.56 64.30 3.5M
2025-02-12 63.14 63.67 62.21 62.90 3.1M
2025-02-11 64.48 64.74 63.14 63.90 4.3M
2025-02-10 66.23 66.40 62.90 65.11 6.1M
2025-02-07 69.00 73.63 64.71 66.03 10.5M
2025-02-06 75.82 76.78 74.91 75.62 4.6M
2025-02-05 73.75 75.01 73.69 74.41 2.4M
2025-02-04 73.46 74.19 72.95 73.92 1.6M
2025-02-03 73.16 73.16 70.73 72.58 3.6M
2025-01-31 75.91 77.46 75.24 75.34 1.9M
2025-01-30 76.88 78.85 76.88 78.24 1.9M
2025-01-29 77.06 77.85 76.43 76.73 2.0M
2025-01-28 75.34 76.90 75.15 76.78 1.6M
2025-01-27 75.48 75.67 74.21 75.04 1.9M
2025-01-24 75.42 76.67 75.19 75.94 2.0M
2025-01-23 72.99 76.06 72.25 75.61 2.4M
2025-01-22 73.85 73.90 72.83 73.46 1.3M
2025-01-21 70.81 73.82 70.57 73.79 2.5M
2025-01-17 69.84 70.88 69.28 69.96 1.8M
2025-01-16 69.80 70.12 68.68 69.34 1.3M
2025-01-15 72.49 72.90 69.51 69.57 1.5M
2025-01-14 72.00 73.20 70.84 71.30 2.2M
2025-01-13 69.43 71.17 68.69 70.93 2.0M
2025-01-10 68.57 70.57 68.50 70.09 1.3M
2025-01-08 69.67 69.67 68.29 69.31 1.5M
2025-01-07 70.70 71.16 69.38 69.90 1.2M
2025-01-06 69.49 71.11 69.13 70.05 1.5M
2025-01-03 68.63 70.63 68.29 69.09 1.4M
2025-01-02 67.43 68.57 67.29 67.29 1.5M