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
2021-12-31 43.28 43.68 43.01 43.40 0.7M
2021-12-30 43.70 44.26 43.58 43.58 0.6M
2021-12-29 43.51 44.23 43.25 43.83 0.7M
2021-12-28 42.97 43.64 42.97 43.37 1.3M
2021-12-27 42.51 43.01 42.16 43.00 0.9M
2021-12-23 41.65 42.81 41.65 42.27 1.6M
2021-12-22 41.32 41.96 41.07 41.61 0.9M
2021-12-21 41.10 41.55 40.74 41.11 1.7M
2021-12-20 40.86 41.13 39.42 40.16 1.2M
2021-12-17 41.58 42.23 41.15 41.69 2.0M
2021-12-16 43.22 43.44 41.60 41.69 0.8M
2021-12-15 43.03 43.22 41.69 43.04 1.1M
2021-12-14 43.18 44.00 43.11 43.27 1.0M
2021-12-13 45.10 45.37 43.08 43.66 1.2M
2021-12-10 46.19 46.19 45.11 45.35 0.9M
2021-12-09 46.08 46.75 45.66 45.70 0.6M
2021-12-08 46.68 47.35 46.35 46.57 0.9M
2021-12-07 45.27 47.35 45.26 46.70 1.2M
2021-12-06 44.35 44.95 43.59 44.48 1.2M
2021-12-03 45.07 45.31 43.26 43.85 1.3M
2021-12-02 44.64 45.38 44.07 45.03 1.4M
2021-12-01 46.60 47.41 44.52 44.58 1.6M
2021-11-30 46.07 46.09 44.20 44.92 1.7M
2021-11-29 46.74 47.24 45.74 46.52 1.3M
2021-11-26 46.00 46.75 45.76 46.00 0.8M
2021-11-24 45.96 47.91 45.56 47.77 1.1M
2021-11-23 48.34 48.50 47.03 47.26 1.9M
2021-11-22 48.02 49.04 47.54 48.73 1.3M
2021-11-19 47.38 47.89 47.02 47.79 1.1M
2021-11-18 48.12 48.69 47.41 47.85 1.3M
2021-11-17 47.91 48.08 47.18 47.59 0.8M
2021-11-16 47.28 48.60 47.10 48.01 1.0M
2021-11-15 47.80 47.85 46.67 46.93 0.9M
2021-11-12 47.47 47.97 47.37 47.69 0.7M
2021-11-11 47.79 47.84 47.26 47.36 0.4M
2021-11-10 46.93 48.03 46.73 47.44 1.0M
2021-11-09 47.35 47.97 47.04 47.40 1.1M
2021-11-08 47.96 48.19 46.61 47.41 1.2M
2021-11-05 47.73 48.69 47.73 48.00 0.9M
2021-11-04 47.81 48.39 47.05 47.14 1.2M
2021-11-03 45.74 47.92 45.74 47.58 2.0M
2021-11-02 46.36 47.43 45.37 45.43 2.1M
2021-11-01 46.06 48.25 46.06 47.79 2.4M
2021-10-29 49.48 50.81 45.43 46.21 5.7M
2021-10-27 46.07 46.27 44.73 44.81 1.6M
2021-10-26 46.38 46.94 45.63 46.12 1.6M
2021-10-25 46.03 46.38 45.60 46.25 1.7M
2021-10-22 45.23 46.03 44.82 45.78 1.4M
2021-10-21 44.34 45.78 44.30 45.67 1.7M
2021-10-20 44.00 44.94 43.86 44.16 1.6M
2021-10-19 45.39 45.39 43.28 43.63 1.1M
2021-10-18 44.19 44.31 43.10 43.66 1.2M
2021-10-15 44.31 45.04 44.10 44.61 1.6M
2021-10-14 43.15 44.46 42.80 43.91 3.0M
2021-10-13 41.54 42.55 41.18 42.45 1.2M
2021-10-12 40.91 41.59 40.85 41.23 1.1M
2021-10-11 41.95 42.45 41.03 41.08 0.7M
2021-10-08 42.63 42.83 41.81 41.97 1.3M
2021-10-07 42.15 42.91 42.04 42.51 1.0M
2021-10-06 41.21 41.74 40.91 41.62 1.2M
2021-10-05 41.50 42.47 41.35 41.83 1.5M
2021-10-04 42.37 42.79 41.59 41.74 1.8M
2021-10-01 42.30 43.14 41.20 42.49 2.3M
2021-09-30 43.07 44.30 42.00 42.12 2.9M
2021-09-29 43.38 43.67 42.80 42.88 1.0M
2021-09-28 43.66 44.10 43.03 43.15 1.7M
2021-09-27 44.32 44.97 43.62 43.74 2.0M
2021-09-24 44.75 44.78 43.00 44.41 2.5M
2021-09-23 46.28 47.29 46.09 46.12 1.4M
2021-09-22 44.78 46.63 44.78 45.85 1.7M
2021-09-21 45.31 45.86 44.42 44.46 1.2M
2021-09-20 44.16 44.95 43.65 44.83 1.6M
2021-09-17 45.07 46.00 44.77 45.22 2.0M
2021-09-16 45.47 46.11 44.92 45.00 1.2M
2021-09-15 46.17 46.21 44.86 45.41 1.5M
2021-09-14 46.08 46.71 45.52 46.17 1.0M
2021-09-13 46.98 47.11 45.48 46.13 1.9M
2021-09-10 47.26 47.43 46.69 46.74 0.8M
2021-09-09 46.43 47.59 46.43 46.98 1.1M
2021-09-08 47.07 47.35 45.83 46.55 1.5M
2021-09-07 48.98 48.98 47.17 47.30 1.2M
2021-09-03 49.45 49.71 48.80 49.03 0.7M
2021-09-02 50.28 50.54 49.22 49.71 1.3M
2021-09-01 51.00 51.39 50.16 50.21 1.0M
2021-08-31 50.94 51.15 49.82 50.43 0.9M
2021-08-30 51.00 51.58 50.17 51.18 0.7M
2021-08-27 50.40 51.15 50.04 50.93 0.7M
2021-08-26 50.93 51.27 49.59 50.09 0.8M
2021-08-25 51.74 51.74 50.71 51.27 0.6M
2021-08-24 50.67 51.72 50.67 51.18 0.6M
2021-08-23 51.17 51.41 50.67 50.76 0.9M
2021-08-20 49.74 50.42 49.31 50.39 0.9M
2021-08-19 48.72 49.98 48.43 49.43 0.8M
2021-08-18 49.24 50.58 49.20 49.66 0.9M
2021-08-17 52.09 52.39 49.17 49.72 1.4M
2021-08-16 52.92 53.20 51.78 52.78 0.8M
2021-08-13 53.86 53.86 52.82 53.33 0.9M
2021-08-12 53.83 53.89 52.86 53.70 0.9M
2021-08-11 53.46 53.72 53.12 53.56 0.6M
2021-08-10 53.25 54.41 53.11 53.80 0.7M
2021-08-09 53.63 54.06 52.82 53.35 0.9M
2021-08-06 53.78 54.45 53.41 53.92 0.8M
2021-08-05 52.70 54.10 52.70 53.54 0.7M
2021-08-04 53.63 54.48 52.68 52.83 1.4M
2021-08-03 54.91 55.38 53.86 54.12 1.4M
2021-08-02 54.26 55.80 54.26 54.54 1.0M
2021-07-30 53.14 54.43 53.04 53.68 1.3M
2021-07-29 53.10 53.99 52.83 53.71 1.0M
2021-07-28 52.96 53.19 52.00 52.51 1.5M
2021-07-27 53.85 53.87 51.93 52.81 1.7M
2021-07-26 54.00 54.56 52.79 54.20 1.5M
2021-07-23 53.71 55.87 52.40 54.22 5.0M
2021-07-22 50.74 51.65 50.46 51.21 3.3M
2021-07-21 49.09 50.57 49.01 50.26 2.0M
2021-07-20 46.43 49.26 46.43 48.77 2.1M
2021-07-19 45.93 47.23 45.28 46.07 1.6M
2021-07-16 49.10 49.17 46.96 47.11 1.4M
2021-07-15 49.18 49.33 47.80 48.61 1.0M
2021-07-14 49.46 49.79 49.04 49.10 1.2M
2021-07-13 49.54 49.86 48.57 49.04 1.4M
2021-07-12 49.45 49.93 48.95 49.81 0.6M
2021-07-09 49.15 49.98 48.94 49.57 0.9M
2021-07-08 47.70 48.85 46.88 48.66 0.8M
2021-07-07 49.09 49.62 47.90 48.82 1.2M
2021-07-06 50.66 50.80 48.60 49.55 1.1M
2021-07-02 50.92 50.92 50.10 50.66 0.7M
2021-07-01 50.01 51.48 49.77 50.85 1.3M
2021-06-30 48.65 49.97 48.42 49.83 1.8M
2021-06-29 49.84 50.00 48.69 48.95 0.7M
2021-06-28 49.97 50.24 48.76 49.51 1.1M
2021-06-25 50.00 51.12 49.59 50.24 2.0M
2021-06-24 49.03 49.22 48.53 48.77 0.8M
2021-06-23 48.68 49.43 48.37 49.03 0.7M
2021-06-22 47.84 48.50 47.46 48.16 0.9M
2021-06-21 47.46 48.26 47.19 48.18 0.8M
2021-06-18 47.36 47.79 46.82 47.02 1.6M
2021-06-17 48.45 49.23 47.14 47.81 1.4M
2021-06-16 49.12 49.46 47.91 49.25 1.1M
2021-06-15 48.95 49.11 47.89 49.10 0.8M
2021-06-14 50.01 50.37 48.54 48.96 1.2M
2021-06-11 47.99 50.08 47.94 49.96 1.6M
2021-06-10 48.48 48.55 47.14 47.84 0.9M
2021-06-09 48.42 48.74 47.94 48.15 1.2M
2021-06-08 46.92 48.81 46.56 48.56 1.5M
2021-06-07 46.42 47.20 46.31 46.71 1.8M
2021-06-04 46.75 46.76 45.65 46.39 1.0M
2021-06-03 46.24 46.68 45.69 46.63 0.8M
2021-06-02 47.20 47.43 46.13 46.42 1.0M
2021-06-01 47.76 47.82 47.08 47.34 0.7M
2021-05-28 47.89 47.93 46.92 47.50 0.6M
2021-05-27 47.90 47.93 47.18 47.69 0.9M
2021-05-26 47.06 47.96 46.80 47.43 1.5M
2021-05-25 46.94 47.29 46.56 46.60 0.7M
2021-05-24 46.17 46.82 45.75 46.67 1.1M
2021-05-21 46.81 46.92 45.50 45.64 1.5M
2021-05-20 46.68 46.78 45.49 46.44 1.2M
2021-05-19 47.01 47.17 46.29 46.66 1.2M
2021-05-18 49.09 49.50 47.83 47.95 1.1M
2021-05-17 48.92 49.38 48.39 49.18 1.0M
2021-05-14 47.31 48.83 47.31 48.50 1.3M
2021-05-13 47.23 48.00 46.77 47.48 0.8M
2021-05-12 48.77 48.87 46.52 46.73 1.5M
2021-05-11 49.15 49.69 48.02 49.10 1.6M
2021-05-10 49.60 50.65 49.60 49.97 1.6M
2021-05-07 49.14 50.16 48.62 49.59 1.8M
2021-05-06 49.34 49.50 48.65 49.18 1.3M
2021-05-05 48.71 49.36 48.38 48.92 1.1M
2021-05-04 48.53 48.95 48.17 48.86 1.2M
2021-05-03 48.66 49.47 48.38 48.72 1.6M
2021-04-30 48.77 49.07 48.28 48.49 1.3M
2021-04-29 49.37 49.37 48.61 48.96 0.9M
2021-04-28 49.08 49.64 48.24 48.86 1.5M
2021-04-27 48.75 50.44 48.74 49.33 2.1M
2021-04-26 52.21 52.81 48.60 48.75 5.6M
2021-04-23 50.13 53.14 49.71 51.90 11.7M
2021-04-22 44.17 45.38 44.08 44.51 2.7M
2021-04-21 43.55 44.49 43.07 44.17 2.3M
2021-04-20 43.60 44.49 42.88 43.48 1.7M
2021-04-19 44.78 45.23 43.81 43.98 2.6M
2021-04-16 44.75 45.42 44.50 44.82 1.6M
2021-04-15 44.68 45.15 44.04 44.26 1.4M
2021-04-14 44.03 44.72 43.87 44.51 1.3M
2021-04-13 43.99 44.04 42.92 43.82 0.9M
2021-04-12 42.90 44.15 42.78 44.10 1.1M
2021-04-09 42.89 43.32 42.45 43.17 1.4M
2021-04-08 43.34 43.43 42.17 42.57 1.2M
2021-04-07 42.75 43.64 42.61 43.42 2.0M
2021-04-06 42.22 42.91 42.00 42.54 1.5M
2021-04-05 42.00 42.50 41.50 41.87 1.2M
2021-04-01 42.10 42.16 41.28 41.58 2.1M
2021-03-31 42.88 43.36 41.71 41.71 2.6M
2021-03-30 41.67 43.28 41.65 43.00 1.8M
2021-03-29 42.19 43.27 41.23 41.37 2.2M
2021-03-26 41.60 42.35 41.00 42.25 1.5M
2021-03-25 40.29 41.72 40.03 41.34 2.9M
2021-03-24 41.04 41.77 40.85 40.90 2.1M
2021-03-23 41.58 42.30 40.23 40.71 2.3M
2021-03-22 41.21 42.20 41.03 42.14 0.9M
2021-03-19 41.77 41.98 40.86 41.30 1.6M
2021-03-18 41.17 42.35 41.10 41.60 1.5M
2021-03-17 39.90 41.51 39.88 41.20 1.7M
2021-03-16 41.93 42.02 39.65 40.02 1.3M
2021-03-15 39.16 42.15 39.16 41.87 2.6M
2021-03-12 38.31 39.33 37.97 39.25 1.8M
2021-03-11 38.37 38.56 37.50 38.10 1.4M
2021-03-10 38.03 39.04 37.84 38.14 0.9M
2021-03-09 37.97 38.97 37.58 37.84 1.2M
2021-03-08 37.23 38.48 37.10 37.44 1.2M
2021-03-05 37.11 37.35 35.78 36.98 1.2M
2021-03-04 37.86 38.09 35.94 36.76 1.3M
2021-03-03 38.31 38.75 37.68 37.88 0.8M
2021-03-02 39.03 39.38 37.67 38.08 1.8M
2021-03-01 37.26 39.29 37.13 38.95 1.5M
2021-02-26 36.80 37.30 36.19 36.60 1.0M
2021-02-25 38.02 38.56 36.24 36.68 1.0M
2021-02-24 37.43 38.21 37.17 38.02 0.9M
2021-02-23 36.67 37.66 35.82 37.41 1.0M
2021-02-22 36.14 37.43 36.07 37.24 1.0M
2021-02-19 36.49 37.22 36.39 36.61 1.2M
2021-02-18 36.14 36.40 35.26 36.26 0.9M
2021-02-17 36.26 36.63 35.78 36.12 0.9M
2021-02-16 37.50 37.72 36.41 36.43 1.8M
2021-02-12 36.57 36.98 36.18 36.93 2.0M
2021-02-11 35.30 36.65 34.88 36.44 1.8M
2021-02-10 35.73 36.09 35.16 35.24 1.3M
2021-02-09 36.39 36.73 35.01 35.32 1.6M
2021-02-08 37.31 37.60 36.17 36.43 1.7M
2021-02-05 34.09 37.65 34.05 37.25 3.8M
2021-02-04 36.48 37.93 36.22 37.18 2.8M
2021-02-03 35.06 35.88 34.92 35.80 1.7M
2021-02-02 34.95 35.21 34.32 34.75 1.5M
2021-02-01 34.55 34.80 33.80 34.51 1.8M
2021-01-29 34.96 35.61 34.24 34.48 1.0M
2021-01-28 35.15 35.31 34.56 34.91 1.0M
2021-01-27 35.51 35.89 34.69 34.90 1.3M
2021-01-26 37.78 37.92 36.00 36.13 1.0M
2021-01-25 36.60 37.98 36.45 37.22 1.7M
2021-01-22 36.11 36.79 35.90 36.56 1.1M
2021-01-21 36.80 36.97 36.12 36.71 1.0M
2021-01-20 36.24 37.01 36.00 36.49 1.1M
2021-01-19 36.74 37.72 36.00 36.11 2.9M
2021-01-15 37.15 37.56 36.48 36.66 1.0M
2021-01-14 37.57 38.13 37.23 37.33 0.8M
2021-01-13 38.41 38.53 36.84 36.95 1.0M
2021-01-12 37.77 39.07 37.62 38.68 1.4M
2021-01-11 36.50 37.65 36.19 37.52 1.1M
2021-01-08 37.67 37.73 36.19 36.67 1.3M
2021-01-07 37.51 38.21 37.10 37.47 2.8M
2021-01-06 35.81 37.84 35.78 37.46 1.9M
2021-01-05 34.67 35.64 34.57 35.38 1.0M
2021-01-04 36.20 36.46 34.63 34.87 1.3M