Stride Inc

LRN
🏛️ 美国 →
149.97
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
2021-12-31 33.04 33.70 33.04 33.33 0.2M
2021-12-30 32.86 33.75 32.80 33.11 0.2M
2021-12-29 33.28 33.28 32.61 32.90 0.2M
2021-12-28 33.56 33.93 33.14 33.24 0.2M
2021-12-27 33.73 33.79 33.25 33.73 0.2M
2021-12-23 32.80 33.78 32.80 33.62 0.2M
2021-12-22 33.08 33.45 32.70 32.97 0.4M
2021-12-21 32.19 33.49 31.85 32.91 0.5M
2021-12-20 31.35 32.37 31.22 31.97 0.5M
2021-12-17 31.34 32.41 30.74 31.84 0.5M
2021-12-16 32.28 32.34 31.47 31.68 0.5M
2021-12-15 31.50 32.47 31.14 32.09 0.3M
2021-12-14 31.56 32.65 31.56 31.65 0.3M
2021-12-13 31.61 32.27 31.21 31.75 0.3M
2021-12-10 31.52 31.97 31.14 31.75 0.5M
2021-12-09 33.54 33.83 31.47 31.56 0.5M
2021-12-08 33.57 34.54 32.95 34.09 0.4M
2021-12-07 32.63 33.94 32.63 33.37 0.4M
2021-12-06 32.70 32.99 31.67 32.63 0.7M
2021-12-03 33.33 33.82 32.36 32.60 0.4M
2021-12-02 33.14 33.74 32.75 33.48 0.5M
2021-12-01 34.44 35.14 33.19 33.22 0.4M
2021-11-30 34.30 34.52 33.25 34.13 0.3M
2021-11-29 36.39 36.91 34.36 34.43 0.3M
2021-11-26 35.11 36.83 35.00 36.36 0.3M
2021-11-24 35.20 35.96 35.03 35.57 0.2M
2021-11-23 36.24 36.57 35.12 35.50 0.5M
2021-11-22 36.87 37.13 36.30 36.39 0.2M
2021-11-19 37.04 38.40 36.65 37.10 0.7M
2021-11-18 36.06 36.82 35.49 36.81 0.4M
2021-11-17 36.09 36.27 35.58 36.06 0.2M
2021-11-16 36.05 36.56 36.00 36.29 0.3M
2021-11-15 36.57 36.62 35.82 36.02 0.2M
2021-11-12 35.78 36.68 35.60 36.22 0.3M
2021-11-11 35.96 36.08 35.24 35.71 0.4M
2021-11-10 35.64 36.16 35.45 35.75 0.3M
2021-11-09 35.82 36.14 35.12 35.66 0.6M
2021-11-08 36.54 36.54 35.59 35.91 0.7M
2021-11-05 36.82 37.19 35.89 36.21 0.4M
2021-11-04 37.16 37.16 35.95 36.47 0.5M
2021-11-03 36.07 37.38 35.88 37.00 0.8M
2021-11-02 37.24 37.24 35.78 36.27 0.8M
2021-11-01 35.58 38.08 35.47 37.70 0.8M
2021-10-29 33.81 35.92 33.28 35.50 0.9M
2021-10-28 33.87 34.39 33.58 33.96 0.3M
2021-10-27 34.15 34.97 33.84 33.85 0.4M
2021-10-26 33.89 34.78 33.81 34.21 0.4M
2021-10-25 33.37 33.89 32.32 33.80 0.5M
2021-10-22 34.25 34.81 33.21 33.37 0.6M
2021-10-21 35.33 35.45 33.23 34.32 1.0M
2021-10-20 36.38 38.33 35.05 35.24 1.5M
2021-10-19 33.49 34.51 33.04 34.19 0.8M
2021-10-18 34.04 34.27 33.13 33.17 0.6M
2021-10-15 35.28 35.57 34.26 34.29 0.3M
2021-10-14 34.15 34.84 34.03 34.56 0.4M
2021-10-13 34.50 34.75 33.35 33.78 0.6M
2021-10-12 34.99 35.49 34.13 34.51 0.5M
2021-10-11 37.28 37.28 35.24 35.27 0.5M
2021-10-08 36.83 37.60 36.66 36.95 0.3M
2021-10-07 36.52 37.09 36.43 36.66 0.4M
2021-10-06 36.16 37.12 35.97 36.49 0.3M
2021-10-05 36.16 36.79 35.94 36.38 0.3M
2021-10-04 35.40 36.02 35.01 35.97 0.3M
2021-10-01 35.99 36.52 35.69 35.72 0.3M
2021-09-30 35.31 36.41 35.23 35.94 0.5M
2021-09-29 35.48 35.87 34.65 35.07 0.4M
2021-09-28 36.50 36.82 35.30 35.33 0.7M
2021-09-27 35.87 37.21 35.71 36.37 0.5M
2021-09-24 34.68 36.48 34.62 36.02 0.7M
2021-09-23 34.02 35.58 34.02 35.03 0.4M
2021-09-22 33.95 34.64 33.48 34.23 0.5M
2021-09-21 32.83 33.82 32.75 33.60 0.4M
2021-09-20 34.79 34.79 32.64 32.77 0.9M
2021-09-17 35.27 35.96 35.00 35.68 0.9M
2021-09-16 34.75 35.24 34.51 34.93 0.4M
2021-09-15 34.11 35.44 33.85 34.79 0.6M
2021-09-14 34.48 34.62 33.54 33.79 0.6M
2021-09-13 33.44 33.45 33.00 33.29 0.2M
2021-09-10 33.94 34.51 33.43 33.45 0.2M
2021-09-09 33.30 34.40 33.08 33.88 0.3M
2021-09-08 33.21 33.49 32.97 33.23 0.5M
2021-09-07 33.97 33.98 33.18 33.36 0.3M
2021-09-03 34.14 34.25 33.03 34.05 0.4M
2021-09-02 34.59 35.86 34.09 34.42 0.5M
2021-09-01 34.09 34.68 34.01 34.46 0.4M
2021-08-31 34.75 34.89 33.90 34.24 0.3M
2021-08-30 34.73 34.73 34.29 34.50 0.3M
2021-08-27 34.69 34.90 34.25 34.41 0.2M
2021-08-26 34.55 35.00 34.13 34.50 0.3M
2021-08-25 33.38 35.04 33.23 34.57 0.8M
2021-08-24 34.74 34.74 33.25 33.58 0.2M
2021-08-23 34.42 34.77 34.01 34.39 0.2M
2021-08-20 34.02 34.55 33.89 34.10 0.3M
2021-08-19 33.21 34.66 33.00 34.03 0.3M
2021-08-18 34.19 34.44 33.16 33.20 0.3M
2021-08-17 34.91 34.91 33.52 33.96 0.3M
2021-08-16 35.24 35.52 34.30 35.06 0.7M
2021-08-13 33.36 35.64 33.34 35.62 0.9M
2021-08-12 33.10 33.88 32.67 33.39 0.8M
2021-08-11 32.20 34.15 31.23 33.09 1.9M
2021-08-10 31.34 31.82 30.41 30.70 0.5M
2021-08-09 30.15 31.22 29.97 30.75 0.4M
2021-08-06 30.31 30.90 29.99 30.03 0.2M
2021-08-05 30.48 31.23 29.63 30.42 0.3M
2021-08-04 31.26 31.44 30.03 30.27 0.3M
2021-08-03 30.80 31.41 30.32 31.26 0.4M
2021-08-02 31.00 31.26 30.66 30.71 0.6M
2021-07-30 30.28 31.15 30.24 30.66 0.3M
2021-07-29 30.47 30.90 30.25 30.55 0.2M
2021-07-28 29.34 30.59 29.34 30.17 0.7M
2021-07-27 30.46 30.46 28.87 29.28 0.7M
2021-07-26 30.59 31.57 29.83 30.28 0.7M
2021-07-23 31.01 31.69 30.14 30.98 0.4M
2021-07-22 32.43 33.37 30.70 31.32 1.5M
2021-07-21 32.21 32.85 31.98 32.18 0.7M
2021-07-20 33.12 33.17 30.84 32.00 1.0M
2021-07-19 30.93 33.69 30.90 33.55 0.8M
2021-07-16 31.23 32.53 31.23 31.63 0.4M
2021-07-15 30.75 31.33 30.30 31.14 0.4M
2021-07-14 31.73 32.08 30.85 30.92 0.4M
2021-07-13 30.97 32.08 30.75 31.54 0.8M
2021-07-12 29.75 30.92 29.16 30.86 0.6M
2021-07-09 29.45 29.97 29.11 29.86 0.3M
2021-07-08 28.54 29.30 28.20 28.68 0.4M
2021-07-07 28.51 29.98 27.50 29.52 1.0M
2021-07-06 32.43 32.56 28.28 28.63 1.5M
2021-07-02 32.87 33.54 32.42 32.59 0.5M
2021-07-01 32.26 33.59 32.26 32.78 0.6M
2021-06-30 32.57 32.62 31.49 32.13 0.9M
2021-06-29 33.07 33.16 32.42 32.63 0.3M
2021-06-28 32.32 33.37 32.08 32.99 0.5M
2021-06-25 33.33 33.57 32.37 32.39 0.9M
2021-06-24 31.75 33.31 31.60 33.23 0.7M
2021-06-23 30.55 32.61 30.50 31.64 0.8M
2021-06-22 30.32 30.75 30.01 30.55 0.3M
2021-06-21 29.21 30.50 28.96 30.28 0.5M
2021-06-18 29.64 29.72 28.95 29.17 0.6M
2021-06-17 30.27 30.80 29.56 29.65 0.3M
2021-06-16 29.94 30.32 29.75 30.20 0.2M
2021-06-15 30.26 30.41 29.50 30.27 0.5M
2021-06-14 30.52 30.73 30.07 30.17 0.4M
2021-06-11 30.35 30.80 30.13 30.44 0.6M
2021-06-10 29.61 30.30 29.43 30.18 0.3M
2021-06-09 30.24 30.32 29.56 29.70 0.2M
2021-06-08 29.36 30.02 29.21 29.84 0.4M
2021-06-07 28.73 29.53 28.62 29.27 0.4M
2021-06-04 28.29 28.92 28.07 28.78 0.4M
2021-06-03 27.40 28.42 27.31 28.22 0.6M
2021-06-02 27.70 27.80 27.41 27.65 0.3M
2021-06-01 27.02 27.60 26.98 27.57 0.4M
2021-05-28 27.09 27.25 26.48 26.88 0.3M
2021-05-27 26.44 27.13 25.55 26.93 0.5M
2021-05-26 26.99 27.15 26.34 26.34 0.5M
2021-05-25 27.70 28.08 27.01 27.07 0.4M
2021-05-24 27.98 28.13 27.43 27.64 0.3M
2021-05-21 28.08 28.62 27.69 27.95 0.6M
2021-05-20 27.71 28.26 27.50 27.98 0.2M
2021-05-19 28.43 28.44 27.30 27.71 0.5M
2021-05-18 28.58 31.25 28.25 28.77 3.0M
2021-05-17 27.64 28.60 27.50 28.44 0.5M
2021-05-14 27.07 27.71 26.59 27.57 0.3M
2021-05-13 26.84 27.06 26.33 26.77 0.4M
2021-05-12 26.86 27.18 26.35 26.65 0.6M
2021-05-11 26.60 27.35 26.16 27.09 0.4M
2021-05-10 28.20 28.41 27.28 27.50 0.3M
2021-05-07 27.70 28.80 27.50 28.38 0.5M
2021-05-06 27.72 27.85 26.94 27.42 0.5M
2021-05-05 28.25 28.42 27.81 28.02 0.4M
2021-05-04 28.39 28.50 27.26 27.93 0.7M
2021-05-03 28.96 29.02 28.40 28.50 0.4M
2021-04-30 28.74 28.99 28.13 28.63 0.6M
2021-04-29 29.50 29.79 28.43 29.10 0.5M
2021-04-28 29.97 30.21 28.94 29.40 0.8M
2021-04-27 31.11 31.59 30.30 30.37 0.5M
2021-04-26 31.48 31.91 30.96 31.12 0.5M
2021-04-23 31.30 31.86 30.64 31.39 0.8M
2021-04-22 30.02 31.50 30.02 31.03 1.0M
2021-04-21 29.90 32.65 29.50 30.00 1.8M
2021-04-20 31.02 31.02 29.42 30.51 1.0M
2021-04-19 32.13 32.59 30.55 30.62 0.6M
2021-04-16 31.69 32.47 31.35 32.34 0.5M
2021-04-15 32.05 32.22 30.92 31.42 0.6M
2021-04-14 32.30 32.40 31.15 31.66 0.7M
2021-04-13 32.38 33.25 31.64 32.32 1.5M
2021-04-12 33.18 34.05 30.78 32.42 1.3M
2021-04-09 34.45 35.43 32.56 32.92 1.8M
2021-04-08 32.80 34.64 32.79 34.44 1.3M
2021-04-07 33.02 33.63 31.72 32.75 1.1M
2021-04-06 32.39 33.28 31.70 32.93 1.4M
2021-04-05 32.00 32.59 31.03 32.39 1.0M
2021-04-01 30.26 32.05 30.21 31.75 0.9M
2021-03-31 29.98 30.70 29.72 30.11 0.9M
2021-03-30 29.13 30.11 28.96 29.60 0.7M
2021-03-29 31.06 31.54 28.45 29.05 1.1M
2021-03-26 31.03 31.80 30.03 31.20 1.2M
2021-03-25 27.78 31.02 27.46 30.90 1.0M
2021-03-24 28.53 28.95 27.74 28.23 0.6M
2021-03-23 28.70 30.29 28.28 28.39 1.0M
2021-03-22 28.37 28.94 28.26 28.77 0.5M
2021-03-19 27.89 28.77 27.80 28.20 0.9M
2021-03-18 27.90 28.06 27.42 27.69 0.5M
2021-03-17 27.74 28.62 27.20 28.16 0.8M
2021-03-16 28.02 28.88 27.55 28.56 0.5M
2021-03-15 28.48 29.24 28.07 28.24 0.8M
2021-03-12 26.82 29.06 26.67 28.73 1.2M
2021-03-11 25.30 27.23 25.02 27.08 0.7M
2021-03-10 24.66 25.40 24.43 24.84 0.5M
2021-03-09 23.90 24.40 23.52 24.27 0.5M
2021-03-08 24.76 25.10 23.58 23.60 0.7M
2021-03-05 24.54 24.82 23.54 24.79 0.5M
2021-03-04 24.09 25.15 23.90 24.36 0.5M
2021-03-03 24.19 24.45 23.50 24.15 0.7M
2021-03-02 25.18 25.24 24.05 24.13 0.4M
2021-03-01 24.76 25.43 24.51 25.33 0.5M
2021-02-26 24.99 25.28 23.72 24.05 0.5M
2021-02-25 25.22 25.67 24.65 25.09 0.6M
2021-02-24 24.95 25.60 24.41 25.19 0.5M
2021-02-23 24.56 24.84 23.79 24.72 0.5M
2021-02-22 25.50 25.84 24.64 25.07 0.5M
2021-02-19 26.47 26.47 25.24 25.56 0.8M
2021-02-18 26.18 26.77 26.00 26.35 0.5M
2021-02-17 27.13 27.13 26.15 26.24 0.4M
2021-02-16 28.43 28.56 26.96 27.37 0.7M
2021-02-12 28.35 28.89 28.01 28.27 0.5M
2021-02-11 28.77 28.94 27.76 28.45 0.5M
2021-02-10 28.55 28.72 27.72 28.57 0.5M
2021-02-09 27.85 28.57 27.40 28.16 0.4M
2021-02-08 27.23 27.85 27.14 27.69 0.5M
2021-02-05 27.43 27.97 26.88 27.22 0.4M
2021-02-04 27.75 28.21 27.07 27.23 0.8M
2021-02-03 27.60 28.23 27.01 27.72 0.8M
2021-02-02 27.09 27.42 26.10 27.32 1.4M
2021-02-01 25.97 27.91 25.94 27.16 1.8M
2021-01-29 24.30 26.05 24.00 25.75 1.1M
2021-01-28 24.99 24.99 23.59 24.03 0.7M
2021-01-27 24.40 25.97 22.80 24.87 2.1M
2021-01-26 25.77 26.28 25.14 25.99 1.3M
2021-01-25 24.79 25.68 24.79 25.33 0.8M
2021-01-22 24.30 24.84 24.08 24.70 0.6M
2021-01-21 24.48 25.07 24.05 24.72 0.9M
2021-01-20 25.25 25.50 24.29 24.41 1.0M
2021-01-19 23.98 25.28 23.98 25.08 1.4M
2021-01-15 25.88 25.88 23.27 23.84 2.5M
2021-01-14 23.55 24.75 23.45 23.70 1.0M
2021-01-13 22.73 23.47 22.73 23.25 0.8M
2021-01-12 22.47 22.73 22.21 22.70 0.7M
2021-01-11 21.55 22.60 21.32 22.36 0.6M
2021-01-08 21.98 22.14 21.61 21.91 0.6M
2021-01-07 21.27 22.05 21.27 21.70 0.6M
2021-01-06 21.50 21.62 20.70 20.89 0.9M
2021-01-05 21.09 21.95 21.09 21.63 0.5M
2021-01-04 21.15 21.24 20.80 21.01 0.6M