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
2022-12-30 41.35 42.01 41.22 41.95 1.0M
2022-12-29 41.61 42.22 41.55 41.89 1.0M
2022-12-28 42.56 42.63 41.41 41.62 1.0M
2022-12-27 42.29 42.66 41.98 42.51 1.0M
2022-12-23 41.96 42.18 41.44 42.00 0.8M
2022-12-22 41.69 42.28 41.40 42.18 1.2M
2022-12-21 41.80 43.00 41.80 42.07 1.9M
2022-12-20 40.84 41.20 40.25 40.39 1.3M
2022-12-19 41.00 41.34 40.73 40.96 1.0M
2022-12-16 41.34 41.75 40.72 41.08 2.3M
2022-12-15 41.54 42.07 40.84 41.90 1.0M
2022-12-14 42.63 42.89 41.95 42.39 0.8M
2022-12-13 43.66 44.34 41.94 42.34 1.8M
2022-12-12 42.52 42.75 42.24 42.56 0.9M
2022-12-09 42.85 42.98 42.02 42.25 1.2M
2022-12-08 42.86 43.45 42.43 43.36 1.2M
2022-12-07 42.68 43.05 42.29 42.51 0.8M
2022-12-06 42.01 42.96 41.97 42.94 1.8M
2022-12-05 42.89 42.89 41.63 41.75 0.8M
2022-12-02 42.46 43.45 42.46 43.23 1.0M
2022-12-01 42.33 43.49 42.13 42.98 2.1M
2022-11-30 40.89 42.29 40.79 42.17 3.0M
2022-11-29 39.71 40.56 39.63 40.37 1.4M
2022-11-28 39.69 40.39 39.57 39.75 1.4M
2022-11-25 40.09 40.38 40.00 40.10 0.5M
2022-11-23 39.97 40.60 39.76 40.10 0.7M
2022-11-22 39.25 40.22 38.99 40.14 1.4M
2022-11-21 39.50 39.75 38.62 39.09 1.1M
2022-11-18 40.70 40.90 39.62 39.84 1.3M
2022-11-17 39.07 39.97 38.81 39.89 1.4M
2022-11-16 39.50 40.04 39.31 39.78 1.1M
2022-11-15 40.30 41.30 40.06 40.24 1.9M
2022-11-14 39.21 39.78 39.07 39.18 1.6M
2022-11-11 38.10 39.85 38.02 39.57 2.4M
2022-11-10 36.92 37.75 36.89 37.75 1.4M
2022-11-09 35.35 35.94 35.11 35.55 1.3M
2022-11-08 36.13 36.40 35.29 35.83 1.1M
2022-11-07 36.88 36.88 35.10 35.73 1.3M
2022-11-04 35.75 36.83 35.63 36.52 2.3M
2022-11-03 34.52 35.36 33.77 34.82 1.4M
2022-11-02 35.03 36.08 34.78 34.86 3.5M
2022-11-01 34.40 35.34 34.23 35.23 2.5M
2022-10-31 33.29 34.75 33.17 34.43 2.7M
2022-10-28 32.61 33.67 32.16 33.36 2.0M
2022-10-27 32.82 33.20 32.01 32.64 2.8M
2022-10-26 33.70 34.78 32.30 32.41 7.2M
2022-10-25 34.65 36.08 34.65 35.93 3.7M
2022-10-24 34.90 35.17 34.15 34.68 2.5M
2022-10-21 33.83 35.17 33.63 34.90 2.2M
2022-10-20 36.15 36.47 33.71 33.83 3.4M
2022-10-19 35.65 36.18 35.24 35.70 1.3M
2022-10-18 36.51 36.96 35.46 35.93 1.9M
2022-10-17 35.48 35.64 34.85 35.42 2.1M
2022-10-14 35.23 35.58 34.34 34.70 1.4M
2022-10-13 33.97 35.38 33.40 34.93 1.6M
2022-10-12 34.24 34.82 33.97 34.61 1.5M
2022-10-11 33.40 34.70 33.33 34.12 1.3M
2022-10-10 34.28 34.44 32.94 33.62 1.4M
2022-10-07 34.23 34.44 33.89 34.38 1.0M
2022-10-06 34.88 35.27 34.41 34.88 0.8M
2022-10-05 33.59 35.09 33.59 34.94 1.5M
2022-10-04 32.99 34.09 32.99 34.09 2.0M
2022-10-03 32.16 32.70 31.91 32.15 1.9M
2022-09-30 32.09 33.04 31.28 31.72 3.7M
2022-09-29 33.83 34.16 33.23 34.10 1.0M
2022-09-28 33.60 34.59 33.52 34.39 1.8M
2022-09-27 33.35 33.68 32.64 33.34 1.3M
2022-09-26 33.68 33.99 32.66 32.95 1.7M
2022-09-23 34.53 34.67 33.40 33.92 1.7M
2022-09-22 36.09 36.21 35.16 35.28 0.9M
2022-09-21 36.59 37.11 35.85 35.89 0.8M
2022-09-20 36.29 36.72 36.09 36.29 1.0M
2022-09-19 35.57 37.00 35.57 36.85 1.3M
2022-09-16 35.72 36.48 35.37 35.86 2.2M
2022-09-15 36.00 36.80 35.87 36.16 1.1M
2022-09-14 36.50 36.77 35.90 36.34 1.4M
2022-09-13 37.31 37.65 36.11 36.35 1.6M
2022-09-12 38.49 39.40 38.49 38.94 1.3M
2022-09-09 37.47 38.33 37.45 38.07 1.4M
2022-09-08 37.27 37.49 35.90 37.09 1.5M
2022-09-07 36.86 38.02 36.86 37.76 1.6M
2022-09-06 37.32 37.49 36.03 37.03 2.0M
2022-09-02 37.94 38.17 36.89 37.16 1.2M
2022-09-01 37.50 37.65 36.81 37.53 1.1M
2022-08-31 38.31 38.70 37.78 37.80 1.3M
2022-08-30 39.12 39.29 38.26 38.28 0.7M
2022-08-29 38.02 39.03 37.86 38.67 0.9M
2022-08-26 39.78 39.84 38.41 38.52 0.8M
2022-08-25 39.08 40.23 38.94 39.69 1.3M
2022-08-24 38.62 39.30 38.48 38.99 0.9M
2022-08-23 39.24 39.49 38.55 38.69 1.1M
2022-08-22 38.74 39.16 38.42 38.91 1.0M
2022-08-19 40.13 40.20 39.29 39.49 0.8M
2022-08-18 40.08 40.54 39.80 40.32 0.9M
2022-08-17 41.22 41.28 40.05 40.51 0.9M
2022-08-16 40.00 41.62 39.99 41.54 1.3M
2022-08-15 40.01 40.38 39.83 40.20 1.6M
2022-08-12 40.44 40.44 39.85 40.21 1.1M
2022-08-11 39.75 40.48 39.35 40.00 1.6M
2022-08-10 39.25 40.13 39.09 39.25 1.5M
2022-08-09 39.20 39.27 37.80 38.24 1.3M
2022-08-08 39.56 40.37 39.41 39.48 0.9M
2022-08-05 39.00 39.61 38.87 39.33 0.8M
2022-08-04 38.55 39.41 38.20 39.38 1.1M
2022-08-03 37.88 38.87 37.80 38.56 1.1M
2022-08-02 38.08 38.15 37.48 37.57 1.1M
2022-08-01 37.68 38.46 37.26 38.29 1.4M
2022-07-29 38.16 38.27 37.60 37.96 1.9M
2022-07-28 36.60 38.06 36.52 37.86 2.1M
2022-07-27 36.09 36.62 33.51 36.41 3.8M
2022-07-26 37.01 37.41 35.08 35.66 4.7M
2022-07-25 38.15 38.37 37.19 37.91 2.0M
2022-07-22 38.62 38.79 37.84 38.28 1.4M
2022-07-21 38.54 38.80 38.15 38.53 1.2M
2022-07-20 37.81 38.78 37.69 38.63 1.7M
2022-07-19 35.18 38.25 35.17 37.91 3.8M
2022-07-18 37.35 37.90 36.96 37.12 1.5M
2022-07-15 37.14 37.37 36.24 36.72 1.4M
2022-07-14 36.34 36.74 35.90 36.60 0.6M
2022-07-13 35.75 37.14 35.50 36.96 0.8M
2022-07-12 36.30 37.31 36.05 36.40 0.8M
2022-07-11 36.38 36.82 36.00 36.40 0.7M
2022-07-08 36.88 37.06 36.23 36.94 0.7M
2022-07-07 36.06 37.04 35.94 37.00 1.2M
2022-07-06 36.29 36.89 35.24 35.79 1.4M
2022-07-05 34.55 36.82 34.55 36.47 1.3M
2022-07-01 35.35 35.51 34.22 35.29 1.4M
2022-06-30 36.10 36.21 34.65 35.58 1.8M
2022-06-29 37.55 37.55 36.36 36.89 0.8M
2022-06-28 38.70 39.61 37.36 37.38 1.3M
2022-06-27 38.74 39.08 37.94 38.54 1.1M
2022-06-24 37.22 38.87 37.22 38.58 1.2M
2022-06-23 36.43 36.89 35.98 36.67 1.6M
2022-06-22 36.20 36.41 35.70 36.02 0.9M
2022-06-21 37.03 37.48 36.27 36.70 1.0M
2022-06-17 35.55 36.87 35.35 36.47 1.5M
2022-06-16 36.63 36.64 35.03 35.40 1.3M
2022-06-15 38.63 38.63 37.16 37.92 1.6M
2022-06-14 36.80 37.59 36.68 37.03 1.2M
2022-06-13 38.02 38.32 36.28 36.72 2.0M
2022-06-10 40.50 40.89 39.40 39.42 1.0M
2022-06-09 41.51 42.07 41.21 41.35 1.1M
2022-06-08 41.83 42.83 41.59 41.84 1.2M
2022-06-07 40.55 42.49 40.31 42.34 1.4M
2022-06-06 41.63 41.83 40.92 41.20 1.0M
2022-06-03 40.87 41.49 40.34 41.27 0.8M
2022-06-02 39.49 41.29 39.22 41.26 1.2M
2022-06-01 39.79 40.15 38.57 39.25 0.9M
2022-05-31 39.25 39.79 38.39 39.40 1.8M
2022-05-27 37.87 39.31 37.82 39.24 1.1M
2022-05-26 36.59 38.60 36.33 37.68 1.2M
2022-05-25 34.07 36.23 34.07 35.97 1.3M
2022-05-24 35.56 35.85 34.05 34.68 1.2M
2022-05-23 36.11 36.69 35.58 36.35 1.2M
2022-05-20 36.47 36.63 34.72 36.13 1.4M
2022-05-19 36.50 37.10 35.70 35.90 1.5M
2022-05-18 37.20 38.46 36.86 37.05 1.2M
2022-05-17 37.57 38.28 36.91 38.22 1.1M
2022-05-16 37.66 38.05 36.62 36.84 1.1M
2022-05-13 37.01 38.52 37.01 37.89 1.4M
2022-05-12 35.28 37.19 35.11 36.48 1.6M
2022-05-11 36.25 37.08 35.44 35.51 1.2M
2022-05-10 36.21 36.67 34.84 36.01 1.2M
2022-05-09 36.39 37.46 35.51 35.79 1.0M
2022-05-06 37.58 37.73 36.58 37.23 1.2M
2022-05-05 39.53 39.69 37.79 38.27 0.9M
2022-05-04 39.02 40.16 38.07 40.13 1.0M
2022-05-03 39.73 39.85 38.35 39.09 1.0M
2022-05-02 38.29 39.70 38.11 39.66 1.3M
2022-04-29 39.22 39.74 38.18 38.30 1.5M
2022-04-28 39.42 40.16 38.30 39.73 1.5M
2022-04-27 39.38 40.80 39.00 39.27 2.7M
2022-04-26 38.74 38.92 37.18 37.41 2.4M
2022-04-25 38.91 39.69 38.31 39.24 2.0M
2022-04-22 41.00 41.40 39.70 39.72 1.4M
2022-04-21 41.87 42.41 40.98 41.18 1.3M
2022-04-20 41.83 42.30 41.15 41.19 1.3M
2022-04-19 39.87 41.63 39.70 41.52 1.5M
2022-04-18 39.65 39.80 38.74 39.76 1.3M
2022-04-14 39.02 39.95 38.62 39.77 1.3M
2022-04-13 37.71 39.01 37.62 38.92 0.9M
2022-04-12 38.11 38.98 37.62 37.68 0.9M
2022-04-11 37.32 38.71 37.29 37.86 1.0M
2022-04-08 38.34 38.93 37.57 37.81 1.4M
2022-04-07 38.17 38.68 37.32 38.36 1.1M
2022-04-06 39.55 39.77 38.01 38.63 1.3M
2022-04-05 40.78 41.19 39.68 40.03 1.6M
2022-04-04 40.91 41.71 40.64 40.90 1.2M
2022-04-01 40.98 41.22 40.55 40.91 1.1M
2022-03-31 41.08 41.54 40.68 40.76 1.4M
2022-03-30 42.06 42.06 41.23 41.39 1.2M
2022-03-29 41.65 43.25 41.50 42.50 1.5M
2022-03-28 40.29 40.64 39.60 40.63 0.9M
2022-03-25 40.23 40.48 39.63 40.40 1.0M
2022-03-24 39.93 40.16 39.45 39.89 1.1M
2022-03-23 41.00 41.41 39.69 39.81 1.1M
2022-03-22 40.21 41.57 40.21 41.34 2.4M
2022-03-21 39.54 40.23 39.02 39.73 1.5M
2022-03-18 38.69 39.63 38.49 39.57 1.6M
2022-03-17 38.48 39.31 38.16 39.02 1.0M
2022-03-16 37.93 39.99 37.93 39.05 1.4M
2022-03-15 36.14 37.34 36.04 37.15 1.3M
2022-03-14 37.62 38.00 35.73 35.88 1.7M
2022-03-11 38.32 38.44 37.14 37.34 1.3M
2022-03-10 37.20 38.06 36.74 37.87 1.1M
2022-03-09 38.57 39.93 37.70 37.91 2.0M
2022-03-08 35.85 38.18 34.97 37.04 3.3M
2022-03-07 37.27 37.27 33.50 34.26 4.3M
2022-03-04 40.00 40.37 36.88 37.44 3.4M
2022-03-03 43.57 43.75 40.60 40.77 2.1M
2022-03-02 41.69 43.81 41.69 43.64 2.8M
2022-03-01 45.45 45.88 41.21 41.51 3.1M
2022-02-28 46.51 47.48 45.78 45.98 2.0M
2022-02-25 45.96 47.53 45.56 47.49 1.3M
2022-02-24 44.12 46.24 44.04 46.04 1.4M
2022-02-23 47.86 47.88 45.50 45.64 1.2M
2022-02-22 47.50 48.65 46.97 47.43 1.2M
2022-02-18 47.75 48.01 46.76 47.72 1.2M
2022-02-17 48.57 49.08 47.33 47.51 1.1M
2022-02-16 47.74 49.19 47.36 48.94 1.0M
2022-02-15 47.55 48.18 47.46 47.91 1.5M
2022-02-14 47.10 48.18 46.55 46.94 1.3M
2022-02-11 48.32 48.65 47.18 47.24 1.6M
2022-02-10 46.32 49.89 46.22 48.21 2.1M
2022-02-09 46.84 47.67 46.55 47.42 1.7M
2022-02-08 44.96 46.40 44.37 46.28 2.0M
2022-02-07 44.57 45.31 43.99 44.96 1.8M
2022-02-04 44.60 45.01 43.25 44.43 3.7M
2022-02-03 41.96 42.70 41.59 41.70 1.7M
2022-02-02 42.84 42.93 41.75 42.49 2.0M
2022-02-01 42.12 42.61 41.53 42.46 1.4M
2022-01-31 41.04 42.10 40.64 42.00 1.1M
2022-01-28 40.98 41.34 39.30 41.32 1.6M
2022-01-27 41.64 42.13 40.72 41.05 1.0M
2022-01-26 43.05 43.21 41.02 41.30 1.3M
2022-01-25 42.53 42.87 41.15 42.28 1.6M
2022-01-24 40.06 43.35 39.85 43.24 2.3M
2022-01-21 41.31 42.21 40.68 41.19 1.2M
2022-01-20 43.77 43.93 41.64 41.77 0.9M
2022-01-19 43.87 44.51 43.42 43.44 0.8M
2022-01-18 42.96 44.31 42.50 43.71 1.2M
2022-01-14 43.59 43.81 42.65 43.63 1.2M
2022-01-13 44.71 45.71 44.12 44.31 1.2M
2022-01-12 45.11 45.85 44.69 45.31 0.9M
2022-01-11 44.79 44.92 43.88 44.88 0.9M
2022-01-10 45.26 45.42 43.24 44.66 1.7M
2022-01-07 46.33 46.88 45.93 46.04 1.5M
2022-01-06 45.66 46.57 44.89 46.31 1.4M
2022-01-05 46.40 46.77 45.04 45.29 2.5M
2022-01-04 45.40 46.99 45.21 46.44 1.4M
2022-01-03 43.82 44.53 43.54 44.46 1.5M