Shutterstock Inc

SSTK
🏛️ 美国 →
20.85
最后更新: 2025-09-30
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
2021-12-31 111.70 112.76 110.48 110.88 0.2M
2021-12-30 112.30 114.50 111.17 112.47 0.1M
2021-12-29 112.32 112.52 110.18 111.79 0.1M
2021-12-28 114.06 114.56 112.01 112.32 0.1M
2021-12-27 111.60 114.20 111.60 113.89 0.1M
2021-12-23 110.41 112.15 109.45 111.28 0.1M
2021-12-22 107.03 110.53 107.03 110.30 0.2M
2021-12-21 106.50 108.59 106.02 107.34 0.2M
2021-12-20 104.19 105.78 103.14 105.38 0.2M
2021-12-17 105.77 107.46 104.11 105.80 0.5M
2021-12-16 111.28 111.45 105.92 107.52 0.3M
2021-12-15 109.11 111.95 106.52 111.12 0.3M
2021-12-14 109.61 110.66 106.49 109.23 0.4M
2021-12-13 111.26 112.81 109.84 111.26 0.3M
2021-12-10 111.95 113.30 109.98 111.07 0.3M
2021-12-09 114.65 115.39 111.70 111.72 0.2M
2021-12-08 113.10 115.30 112.74 115.05 0.2M
2021-12-07 113.00 114.86 111.47 113.79 0.3M
2021-12-06 104.04 110.55 102.33 110.14 0.3M
2021-12-03 112.85 112.86 102.15 104.04 0.4M
2021-12-02 110.26 112.53 109.80 112.50 0.2M
2021-12-01 115.50 116.19 110.63 110.78 0.3M
2021-11-30 115.04 116.70 111.62 114.01 0.5M
2021-11-29 113.27 116.32 112.64 115.48 0.2M
2021-11-26 110.84 112.58 109.90 112.39 0.1M
2021-11-24 110.01 114.09 109.42 113.82 0.1M
2021-11-23 112.96 112.96 107.95 111.16 0.3M
2021-11-22 119.00 119.91 113.31 113.38 0.4M
2021-11-19 122.28 123.73 118.62 118.66 0.2M
2021-11-18 123.75 123.86 121.48 122.78 0.1M
2021-11-17 124.82 125.43 122.66 123.26 0.2M
2021-11-16 121.90 125.38 121.61 124.86 0.1M
2021-11-15 123.60 123.87 121.69 123.15 0.2M
2021-11-12 119.54 123.59 119.19 123.14 0.1M
2021-11-11 119.90 120.45 117.64 119.05 0.1M
2021-11-10 120.97 121.28 116.55 118.76 0.3M
2021-11-09 124.28 125.00 120.24 122.46 0.2M
2021-11-08 123.00 124.87 122.33 123.55 0.2M
2021-11-05 122.11 124.65 120.71 121.80 0.2M
2021-11-04 120.00 121.82 119.00 121.26 0.2M
2021-11-03 117.81 121.50 117.50 119.79 0.2M
2021-11-02 121.08 121.30 117.46 117.67 0.2M
2021-11-01 121.57 122.31 119.69 120.82 0.2M
2021-10-29 118.31 121.47 118.01 121.15 0.2M
2021-10-27 125.38 127.07 116.82 117.49 0.3M
2021-10-26 117.30 128.36 114.56 124.31 0.5M
2021-10-25 122.76 124.58 119.86 120.67 0.3M
2021-10-22 124.65 124.67 121.84 122.42 0.1M
2021-10-21 123.94 125.41 123.72 124.59 0.2M
2021-10-20 123.86 125.04 122.87 123.94 0.2M
2021-10-19 127.62 127.62 122.28 122.76 0.1M
2021-10-18 122.88 126.68 122.88 126.02 0.1M
2021-10-15 121.65 122.81 120.85 122.54 0.1M
2021-10-14 119.16 122.55 119.16 120.53 0.2M
2021-10-13 118.15 119.20 117.09 117.97 0.1M
2021-10-12 119.90 120.38 116.64 117.20 0.2M
2021-10-11 119.13 120.09 117.61 119.40 0.2M
2021-10-08 118.75 119.30 117.54 118.67 0.2M
2021-10-07 114.47 118.77 114.47 118.37 0.2M
2021-10-06 111.77 114.50 111.77 113.74 0.2M
2021-10-05 114.30 114.73 112.12 113.07 0.1M
2021-10-04 115.22 115.22 111.32 113.87 0.2M
2021-10-01 113.60 116.72 111.85 116.29 0.2M
2021-09-30 114.90 115.13 112.52 113.32 0.3M
2021-09-29 117.53 117.53 113.82 114.31 0.2M
2021-09-28 117.94 117.94 114.40 116.27 0.2M
2021-09-27 118.07 120.39 117.70 118.95 0.2M
2021-09-24 118.02 118.94 117.35 118.36 0.2M
2021-09-23 118.02 118.97 117.16 118.65 0.2M
2021-09-22 117.19 118.52 116.22 117.50 0.1M
2021-09-21 118.96 119.78 116.84 117.06 0.2M
2021-09-20 116.79 118.67 115.95 117.50 0.3M
2021-09-17 118.40 120.13 117.08 119.31 0.4M
2021-09-16 115.31 117.94 115.10 117.34 0.2M
2021-09-15 112.06 115.70 111.29 115.26 0.3M
2021-09-14 110.70 111.96 110.00 111.92 0.3M
2021-09-13 111.47 111.66 108.12 109.80 0.4M
2021-09-10 112.95 113.79 110.70 111.07 0.2M
2021-09-09 113.38 114.30 111.96 111.96 0.2M
2021-09-08 114.44 114.62 112.18 113.73 0.2M
2021-09-07 115.94 115.94 112.32 112.94 0.2M
2021-09-03 113.75 115.26 113.07 114.59 0.2M
2021-09-02 114.76 116.28 113.78 114.31 0.2M
2021-09-01 115.65 115.65 112.80 113.87 0.2M
2021-08-31 116.89 116.89 112.81 115.26 0.3M
2021-08-30 117.21 118.38 115.97 116.55 0.1M
2021-08-27 113.26 117.99 113.26 117.15 0.2M
2021-08-26 113.19 114.20 111.47 113.50 0.1M
2021-08-25 112.32 115.48 111.37 113.54 0.3M
2021-08-24 107.28 113.74 106.83 112.19 0.3M
2021-08-23 103.47 106.43 102.78 106.32 0.2M
2021-08-20 101.05 102.63 100.80 102.48 0.1M
2021-08-19 99.51 101.86 97.97 100.49 0.1M
2021-08-18 102.52 103.37 100.81 100.89 0.1M
2021-08-17 104.39 104.77 101.21 101.54 0.2M
2021-08-16 105.20 105.24 103.03 104.68 0.1M
2021-08-13 103.66 106.25 102.56 106.11 0.2M
2021-08-12 101.70 103.75 101.55 103.31 0.1M
2021-08-11 105.58 105.58 101.12 102.48 0.2M
2021-08-10 104.56 106.07 103.70 105.93 0.1M
2021-08-09 102.00 104.49 101.22 104.18 0.1M
2021-08-06 105.22 105.64 102.16 102.21 0.2M
2021-08-05 104.86 105.67 104.00 104.95 0.2M
2021-08-04 104.85 106.65 104.23 104.82 0.2M
2021-08-03 107.08 108.00 104.01 105.00 0.3M
2021-08-02 108.90 108.90 105.81 107.14 0.2M
2021-07-30 106.38 108.77 106.38 108.49 0.2M
2021-07-29 104.35 107.84 104.35 107.70 0.2M
2021-07-28 102.79 105.37 101.92 103.73 0.3M
2021-07-27 107.63 108.92 98.44 101.11 0.8M
2021-07-26 105.51 108.96 105.00 107.66 0.4M
2021-07-23 104.57 107.45 104.57 105.51 0.5M
2021-07-22 102.18 104.30 101.66 104.06 0.2M
2021-07-21 101.45 102.42 101.04 101.79 0.3M
2021-07-20 99.50 102.15 98.18 101.07 0.2M
2021-07-19 98.73 99.51 96.38 99.13 0.5M
2021-07-16 99.45 101.16 98.58 100.66 0.3M
2021-07-15 100.71 100.71 97.08 98.41 0.2M
2021-07-14 103.12 103.12 100.07 100.70 0.2M
2021-07-13 102.78 103.86 102.02 102.16 0.1M
2021-07-12 101.65 103.55 100.78 103.28 0.1M
2021-07-09 101.34 102.75 100.71 101.56 0.3M
2021-07-08 97.71 101.98 96.85 100.96 0.3M
2021-07-07 101.23 101.64 99.65 100.10 0.3M
2021-07-06 99.76 100.97 99.24 100.47 0.2M
2021-07-02 99.88 100.33 98.12 100.11 0.2M
2021-07-01 98.37 99.50 97.81 98.98 0.1M
2021-06-30 100.68 100.68 97.73 98.17 0.3M
2021-06-29 101.16 101.70 100.03 101.05 0.1M
2021-06-28 103.11 104.32 101.38 101.91 0.2M
2021-06-25 100.05 103.27 99.32 102.84 0.4M
2021-06-24 99.87 100.74 98.50 99.70 0.2M
2021-06-23 97.58 99.73 97.50 98.70 0.2M
2021-06-22 94.69 98.21 94.65 97.97 0.3M
2021-06-21 93.00 95.76 92.12 95.03 0.2M
2021-06-18 93.58 94.32 92.11 92.80 0.3M
2021-06-17 93.42 94.79 92.75 93.75 0.2M
2021-06-16 92.81 94.23 92.31 93.60 0.2M
2021-06-15 93.30 95.83 91.89 92.72 0.2M
2021-06-14 92.07 93.57 91.54 93.19 0.1M
2021-06-11 90.72 91.94 90.72 91.83 0.1M
2021-06-10 90.84 91.97 89.89 90.86 0.1M
2021-06-09 93.27 93.28 90.76 91.12 0.1M
2021-06-08 92.65 93.93 91.94 92.64 0.2M
2021-06-07 90.74 92.58 90.22 92.52 0.2M
2021-06-04 89.23 91.49 88.93 91.06 0.2M
2021-06-03 89.30 89.70 86.90 88.67 0.2M
2021-06-02 92.10 93.30 90.35 90.40 0.3M
2021-06-01 91.37 94.25 90.13 93.22 0.3M
2021-05-28 90.28 91.72 90.28 90.75 0.2M
2021-05-27 88.92 90.26 87.27 89.71 0.2M
2021-05-26 89.22 91.36 88.86 89.47 0.2M
2021-05-25 88.87 89.30 87.93 88.37 0.2M
2021-05-24 87.40 88.99 87.36 88.24 0.1M
2021-05-21 87.07 87.23 85.42 86.27 0.3M
2021-05-20 86.50 87.70 85.48 85.90 0.2M
2021-05-19 83.59 86.02 82.70 85.82 0.2M
2021-05-18 86.00 87.20 85.16 85.40 0.3M
2021-05-17 86.39 87.62 84.80 85.24 0.2M
2021-05-14 83.30 88.17 83.30 87.66 0.4M
2021-05-13 82.58 84.17 80.76 82.44 0.4M
2021-05-12 78.56 81.99 78.56 81.10 0.9M
2021-05-11 78.61 80.72 77.38 80.00 0.3M
2021-05-10 83.96 85.33 81.18 81.26 0.2M
2021-05-07 86.05 87.04 84.13 84.91 0.2M
2021-05-06 84.56 85.51 82.96 84.20 0.3M
2021-05-05 85.28 86.78 84.47 85.16 0.2M
2021-05-04 87.09 87.28 84.19 84.80 0.2M
2021-05-03 88.26 90.41 86.86 87.94 0.9M
2021-04-30 88.98 90.16 86.53 87.18 0.4M
2021-04-29 90.62 91.09 88.82 90.12 0.4M
2021-04-28 91.27 91.95 86.35 90.04 0.5M
2021-04-27 97.12 97.30 90.95 92.06 0.5M
2021-04-26 96.49 98.34 95.07 97.20 0.3M
2021-04-23 95.51 97.54 94.65 96.11 0.2M
2021-04-22 95.42 97.96 93.68 94.65 0.3M
2021-04-21 94.93 95.93 93.73 95.02 0.3M
2021-04-20 98.65 98.65 94.22 95.25 0.2M
2021-04-19 100.00 100.00 97.16 98.48 0.2M
2021-04-16 101.65 101.65 96.89 99.98 0.2M
2021-04-15 100.00 102.15 97.74 101.46 0.2M
2021-04-14 100.86 104.57 98.91 99.19 0.4M
2021-04-13 94.08 100.00 94.08 98.99 0.5M
2021-04-12 92.90 94.00 90.95 93.35 0.2M
2021-04-09 93.13 93.23 92.00 92.90 0.2M
2021-04-08 91.55 93.29 90.85 93.16 0.3M
2021-04-07 89.00 89.99 87.92 89.63 0.2M
2021-04-06 93.26 93.89 88.86 89.18 0.2M
2021-04-05 91.79 94.80 90.69 93.59 0.3M
2021-04-01 89.47 91.45 88.79 91.36 0.4M
2021-03-31 86.59 90.70 86.48 89.04 0.3M
2021-03-30 84.73 86.37 83.84 85.51 0.1M
2021-03-29 85.40 87.07 83.88 84.76 0.3M
2021-03-26 81.23 85.39 80.62 85.23 0.3M
2021-03-25 81.59 82.66 79.15 81.08 0.3M
2021-03-24 89.62 89.62 82.56 82.72 0.3M
2021-03-23 88.78 90.41 87.70 88.75 0.2M
2021-03-22 91.59 91.59 88.80 89.17 0.2M
2021-03-19 89.35 92.44 88.74 90.67 0.4M
2021-03-18 90.01 90.38 88.27 89.01 0.3M
2021-03-17 90.02 91.32 82.82 91.17 0.4M
2021-03-16 92.16 95.29 91.02 92.10 0.2M
2021-03-15 91.74 92.72 90.77 91.23 0.2M
2021-03-12 90.09 92.35 89.19 92.29 0.2M
2021-03-11 88.83 92.86 87.96 92.03 0.5M
2021-03-10 88.32 89.76 86.46 86.61 0.2M
2021-03-09 86.17 88.82 85.98 87.13 0.2M
2021-03-08 87.47 89.70 83.17 83.85 0.4M
2021-03-05 85.14 87.49 82.50 87.43 0.4M
2021-03-04 85.15 87.46 82.12 84.25 0.4M
2021-03-03 86.15 87.52 84.66 85.86 0.3M
2021-03-02 88.83 88.83 85.56 86.15 0.4M
2021-03-01 89.47 89.80 88.17 89.22 0.4M
2021-02-26 87.36 90.52 85.40 88.23 0.3M
2021-02-25 89.42 91.31 85.20 86.28 0.3M
2021-02-24 90.70 91.21 88.79 89.54 0.4M
2021-02-23 91.26 92.12 88.25 91.20 0.5M
2021-02-22 93.25 94.88 91.63 92.40 0.3M
2021-02-19 95.77 96.50 93.82 95.32 0.3M
2021-02-18 89.28 95.93 88.77 95.19 0.5M
2021-02-17 86.54 94.17 85.87 90.26 0.7M
2021-02-16 85.92 87.78 83.68 86.19 0.6M
2021-02-12 88.92 92.46 85.47 86.00 0.8M
2021-02-11 75.31 86.46 73.50 85.35 0.8M
2021-02-10 69.78 70.56 68.14 69.08 0.3M
2021-02-09 68.17 69.84 67.83 69.40 0.3M
2021-02-08 70.73 70.98 68.11 68.50 0.3M
2021-02-05 70.00 71.40 69.50 70.91 0.3M
2021-02-04 67.32 69.70 67.10 69.39 0.4M
2021-02-03 67.07 67.92 66.05 66.76 0.2M
2021-02-02 66.65 68.08 66.47 66.88 0.2M
2021-02-01 65.31 66.81 62.21 66.28 0.3M
2021-01-29 66.13 66.87 64.98 64.99 0.2M
2021-01-28 67.34 67.96 65.03 66.55 0.3M
2021-01-27 72.34 72.50 66.71 67.21 0.5M
2021-01-26 71.33 73.51 71.16 73.19 0.2M
2021-01-25 71.25 71.91 68.50 70.19 0.2M
2021-01-22 71.70 71.78 69.81 70.95 0.2M
2021-01-21 72.95 73.15 71.45 72.00 0.2M
2021-01-20 73.40 73.72 71.88 72.78 0.2M
2021-01-19 70.67 71.47 69.40 71.37 0.2M
2021-01-15 74.02 74.03 69.70 69.95 0.3M
2021-01-14 73.59 76.81 73.59 74.90 0.4M
2021-01-13 72.33 73.87 70.92 73.65 0.3M
2021-01-12 69.81 70.92 69.32 70.34 0.4M
2021-01-11 69.55 70.01 67.84 69.52 0.3M
2021-01-08 68.74 70.13 68.61 70.00 0.3M
2021-01-07 67.35 68.99 65.35 68.22 0.2M
2021-01-06 69.30 70.42 66.84 67.14 0.4M
2021-01-05 68.99 70.91 68.60 70.22 0.2M
2021-01-04 72.74 77.07 67.78 69.27 0.9M