Shutterstock Inc

SSTK
🏛️ 美国 →
20.68
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
2022-12-30 52.00 52.76 51.65 52.72 0.2M
2022-12-29 51.34 52.80 51.13 52.79 0.2M
2022-12-28 51.94 52.16 50.74 50.75 0.2M
2022-12-27 52.29 52.48 51.23 51.97 0.4M
2022-12-23 51.86 52.46 51.34 52.43 0.2M
2022-12-22 51.46 52.26 50.86 52.17 0.2M
2022-12-21 51.21 52.21 50.95 52.02 0.2M
2022-12-20 49.85 51.79 49.50 50.75 0.4M
2022-12-19 49.70 50.33 49.01 50.20 0.7M
2022-12-16 49.86 50.49 49.60 49.71 0.9M
2022-12-15 49.96 50.17 49.29 49.98 0.5M
2022-12-14 50.64 53.08 50.14 50.76 0.3M
2022-12-13 53.39 54.32 50.19 51.02 0.5M
2022-12-12 50.14 51.16 49.83 50.79 0.2M
2022-12-09 49.97 51.11 49.45 50.26 0.1M
2022-12-08 49.79 51.41 49.28 50.47 0.1M
2022-12-07 49.26 50.16 48.97 49.42 0.2M
2022-12-06 53.88 53.88 49.56 49.56 0.2M
2022-12-05 54.18 54.70 53.53 53.93 0.2M
2022-12-02 53.23 54.55 52.64 54.45 0.2M
2022-12-01 53.94 55.02 53.03 54.50 0.2M
2022-11-30 50.92 53.85 50.60 53.82 0.2M
2022-11-29 51.28 51.53 50.63 50.91 0.2M
2022-11-28 51.17 52.02 50.62 50.96 0.4M
2022-11-25 52.06 52.90 52.06 52.71 0.1M
2022-11-23 52.06 52.99 52.00 52.54 0.1M
2022-11-22 51.15 52.06 50.17 52.02 0.2M
2022-11-21 52.15 52.55 50.76 50.97 0.2M
2022-11-18 53.37 53.37 51.42 52.52 0.3M
2022-11-17 51.63 52.79 50.97 52.22 0.3M
2022-11-16 55.44 55.44 52.58 52.91 0.3M
2022-11-15 54.71 56.28 53.81 56.06 0.4M
2022-11-14 53.05 53.93 52.56 52.85 0.2M
2022-11-11 52.61 54.82 52.15 53.91 0.3M
2022-11-10 50.67 52.38 50.67 52.35 0.3M
2022-11-09 47.22 48.04 46.71 48.04 0.4M
2022-11-08 46.62 47.94 46.11 47.58 0.3M
2022-11-07 46.36 46.82 45.26 46.69 0.2M
2022-11-04 46.66 46.66 44.61 45.92 0.2M
2022-11-03 46.81 47.39 45.66 45.87 0.2M
2022-11-02 49.83 49.94 47.31 47.38 0.2M
2022-11-01 51.13 51.13 49.56 49.98 0.2M
2022-10-31 50.98 51.48 49.97 50.03 0.3M
2022-10-28 50.67 51.88 50.51 51.57 0.3M
2022-10-27 50.43 51.68 49.80 50.46 0.4M
2022-10-26 49.63 51.52 49.23 50.15 0.7M
2022-10-25 48.10 52.44 46.81 50.64 1.0M
2022-10-24 47.51 47.91 45.72 45.82 0.8M
2022-10-21 49.54 49.64 46.96 47.92 0.4M
2022-10-20 50.10 51.18 49.57 50.00 0.4M
2022-10-19 50.98 51.69 49.81 50.00 0.4M
2022-10-18 53.76 54.00 50.91 51.57 0.3M
2022-10-17 49.71 52.80 49.70 52.44 0.4M
2022-10-14 52.36 52.36 48.53 48.55 0.2M
2022-10-13 49.25 51.75 48.49 51.44 0.3M
2022-10-12 50.69 50.91 49.59 50.78 0.2M
2022-10-11 49.55 50.95 48.31 50.61 0.3M
2022-10-10 50.90 50.90 49.84 49.97 0.2M
2022-10-07 51.66 51.94 50.09 50.64 0.2M
2022-10-06 52.67 53.59 52.12 52.55 0.2M
2022-10-05 52.16 52.85 51.62 52.71 0.2M
2022-10-04 52.57 53.53 52.26 52.84 0.4M
2022-10-03 50.64 51.50 49.89 51.24 0.3M
2022-09-30 50.07 51.16 49.81 50.17 0.4M
2022-09-29 49.99 50.20 49.28 50.05 0.3M
2022-09-28 49.37 51.36 49.37 50.98 0.6M
2022-09-27 49.86 50.82 48.64 49.23 0.4M
2022-09-26 49.47 50.76 49.19 49.24 0.4M
2022-09-23 49.14 50.04 49.14 49.83 0.6M
2022-09-22 51.07 51.19 49.62 49.66 0.3M
2022-09-21 53.09 53.32 51.38 51.40 0.2M
2022-09-20 53.23 53.89 52.58 52.67 0.5M
2022-09-19 54.20 54.67 53.05 53.97 0.2M
2022-09-16 54.67 55.38 53.04 54.61 1.0M
2022-09-15 53.69 56.14 53.50 56.09 0.4M
2022-09-14 54.30 54.84 53.90 54.20 0.3M
2022-09-13 55.53 55.80 53.95 54.01 0.3M
2022-09-12 58.29 59.39 57.35 57.47 0.3M
2022-09-09 56.79 58.16 56.65 57.88 0.2M
2022-09-08 55.87 56.97 55.37 56.34 0.2M
2022-09-07 55.33 56.59 55.13 56.57 0.2M
2022-09-06 55.94 55.98 54.92 54.97 0.2M
2022-09-02 57.41 57.72 55.25 55.74 0.2M
2022-09-01 54.98 56.79 54.23 56.66 0.3M
2022-08-31 56.24 57.19 55.04 55.41 0.5M
2022-08-30 57.26 57.52 55.60 55.69 0.3M
2022-08-29 57.33 58.49 56.65 56.69 0.3M
2022-08-26 60.22 60.85 57.73 57.91 0.2M
2022-08-25 58.98 60.47 58.76 60.05 0.2M
2022-08-24 57.39 57.95 56.96 57.36 0.3M
2022-08-23 58.07 58.65 57.14 57.35 0.5M
2022-08-22 59.15 59.36 57.89 57.99 0.2M
2022-08-19 61.61 62.11 59.03 60.03 0.3M
2022-08-18 61.00 62.30 60.51 62.30 0.3M
2022-08-17 62.85 63.34 61.20 61.36 0.3M
2022-08-16 63.06 65.12 62.51 64.65 0.3M
2022-08-15 63.08 64.13 61.93 62.61 0.3M
2022-08-12 62.22 63.35 61.74 63.21 0.2M
2022-08-11 61.93 63.10 61.01 61.38 0.2M
2022-08-10 60.63 62.24 60.63 61.11 0.2M
2022-08-09 61.43 61.59 58.71 59.03 0.3M
2022-08-08 60.53 62.22 60.53 62.05 0.3M
2022-08-05 58.97 60.04 58.49 60.03 0.2M
2022-08-04 60.43 60.89 59.68 60.16 0.2M
2022-08-03 58.48 60.60 58.48 60.16 0.2M
2022-08-02 58.97 59.79 57.40 58.09 0.3M
2022-08-01 56.14 59.97 55.51 59.27 0.3M
2022-07-29 58.17 58.17 55.70 56.50 0.4M
2022-07-28 56.32 58.65 55.40 58.54 0.6M
2022-07-27 55.44 57.67 54.82 57.57 0.5M
2022-07-26 50.67 56.01 50.04 54.40 1.2M
2022-07-25 60.17 60.50 58.95 59.08 0.4M
2022-07-22 62.45 63.00 59.63 60.09 0.3M
2022-07-21 62.52 63.11 61.91 62.87 0.2M
2022-07-20 61.02 62.74 60.81 62.48 0.2M
2022-07-19 60.21 60.72 59.54 60.63 0.3M
2022-07-18 59.43 60.88 58.77 59.22 0.2M
2022-07-15 58.17 59.08 57.36 58.85 0.2M
2022-07-14 57.45 57.49 56.48 56.97 0.2M
2022-07-13 56.83 58.07 56.58 57.62 0.1M
2022-07-12 58.84 59.83 57.67 57.97 0.2M
2022-07-11 59.99 59.99 58.38 58.49 0.2M
2022-07-08 60.95 61.44 59.92 60.65 0.3M
2022-07-07 59.73 62.11 59.56 62.11 0.5M
2022-07-06 58.99 59.77 58.32 59.37 0.3M
2022-07-05 55.92 59.17 55.32 59.16 0.3M
2022-07-01 57.11 58.38 56.07 56.83 0.3M
2022-06-30 56.99 58.00 55.36 57.31 0.4M
2022-06-29 56.42 57.81 56.17 57.79 0.4M
2022-06-28 58.22 58.69 55.91 56.26 0.4M
2022-06-27 57.52 58.23 56.38 57.89 0.4M
2022-06-24 55.66 57.59 55.66 57.32 0.4M
2022-06-23 52.86 55.14 52.60 55.01 0.6M
2022-06-22 52.43 53.73 52.23 52.24 0.3M
2022-06-21 52.86 55.25 52.86 53.18 0.3M
2022-06-17 51.97 53.58 51.97 52.37 0.7M
2022-06-16 53.68 53.68 51.68 51.89 0.4M
2022-06-15 54.07 56.23 53.96 55.32 0.4M
2022-06-14 53.50 54.48 52.64 53.71 0.7M
2022-06-13 54.38 55.46 52.46 52.63 0.4M
2022-06-10 57.27 57.50 55.84 56.27 0.3M
2022-06-09 59.92 60.03 58.12 58.15 0.6M
2022-06-08 60.13 61.43 59.92 60.20 0.2M
2022-06-07 59.38 60.21 58.66 60.13 1.2M
2022-06-06 60.59 60.81 59.42 60.30 0.3M
2022-06-03 60.16 60.16 58.50 59.55 0.2M
2022-06-02 59.56 61.36 59.56 60.88 0.2M
2022-06-01 60.40 61.54 58.74 59.60 0.4M
2022-05-31 59.72 61.09 58.63 60.20 0.4M
2022-05-27 58.94 60.12 58.94 59.86 0.3M
2022-05-26 57.41 59.18 57.41 57.98 0.3M
2022-05-25 55.80 58.01 55.80 56.87 0.3M
2022-05-24 57.31 57.49 55.12 55.79 0.3M
2022-05-23 59.38 59.38 57.47 58.37 0.4M
2022-05-20 60.67 61.21 57.69 58.97 0.3M
2022-05-19 56.99 60.46 56.90 59.56 0.5M
2022-05-18 60.81 61.02 56.50 56.90 0.5M
2022-05-17 63.69 63.93 61.83 62.49 0.4M
2022-05-16 62.95 63.47 61.69 62.08 0.3M
2022-05-13 63.51 64.61 62.82 63.17 0.9M
2022-05-12 61.48 63.35 61.03 62.45 0.4M
2022-05-11 64.12 65.00 61.86 62.15 0.3M
2022-05-10 65.10 65.65 62.73 64.23 0.3M
2022-05-09 65.04 66.07 63.54 63.62 0.3M
2022-05-06 66.99 67.33 65.00 66.21 0.4M
2022-05-05 68.50 68.94 66.05 67.06 0.3M
2022-05-04 68.86 70.31 65.49 69.93 0.5M
2022-05-03 76.22 76.22 67.00 68.82 0.7M
2022-05-02 75.23 77.19 74.51 77.14 0.4M
2022-04-29 78.31 79.37 75.45 75.72 0.2M
2022-04-28 78.72 80.13 77.11 78.55 0.3M
2022-04-27 75.11 78.88 75.11 77.46 0.5M
2022-04-26 74.65 80.00 73.41 74.73 1.1M
2022-04-25 76.50 77.90 76.06 77.79 0.4M
2022-04-22 78.97 79.99 77.50 77.57 0.2M
2022-04-21 81.31 82.03 78.19 79.29 0.3M
2022-04-20 82.53 82.71 80.41 80.60 0.3M
2022-04-19 80.39 83.51 80.02 82.16 0.2M
2022-04-18 81.14 81.53 79.34 80.73 0.4M
2022-04-14 86.45 86.77 80.59 81.50 0.3M
2022-04-13 83.94 86.68 83.39 86.19 0.3M
2022-04-12 85.35 87.06 82.68 83.16 0.2M
2022-04-11 83.83 85.76 82.83 84.53 0.2M
2022-04-08 84.69 85.98 84.01 84.39 0.3M
2022-04-07 85.29 86.92 84.39 85.73 0.3M
2022-04-06 88.54 88.78 84.13 84.86 0.3M
2022-04-05 91.59 91.82 89.54 89.82 0.2M
2022-04-04 93.93 94.01 91.06 91.64 0.4M
2022-04-01 93.90 95.37 92.76 93.41 0.3M
2022-03-31 94.87 95.33 93.05 93.08 0.2M
2022-03-30 96.68 97.84 94.60 95.43 0.2M
2022-03-29 95.98 98.74 95.98 97.66 0.2M
2022-03-28 94.11 96.59 92.59 94.82 0.2M
2022-03-25 95.77 95.77 92.56 94.31 0.2M
2022-03-24 95.86 96.14 93.69 95.50 0.2M
2022-03-23 94.75 95.81 93.52 95.40 0.2M
2022-03-22 95.11 96.54 94.56 95.98 0.2M
2022-03-21 94.29 94.94 92.35 94.37 0.2M
2022-03-18 92.32 95.22 91.70 94.99 0.4M
2022-03-17 91.29 92.67 90.88 92.06 0.2M
2022-03-16 87.67 92.45 86.64 92.14 0.5M
2022-03-15 86.06 87.40 85.02 86.46 0.3M
2022-03-14 85.71 88.43 84.71 86.00 0.3M
2022-03-11 91.73 91.75 85.79 86.63 0.3M
2022-03-10 87.96 91.47 87.14 90.84 0.3M
2022-03-09 88.50 90.23 88.15 89.67 0.2M
2022-03-08 85.52 88.43 84.70 86.85 0.3M
2022-03-07 90.66 90.77 85.03 85.23 0.4M
2022-03-04 90.03 90.81 86.76 89.89 0.5M
2022-03-03 89.88 91.00 88.28 90.65 0.3M
2022-03-02 88.59 90.48 86.97 89.30 0.4M
2022-03-01 91.33 91.73 87.89 88.74 0.3M
2022-02-28 89.30 90.94 88.84 90.53 0.3M
2022-02-25 89.79 91.02 87.95 89.64 0.3M
2022-02-24 83.05 91.03 82.42 90.33 0.3M
2022-02-23 89.22 89.69 85.16 85.57 0.3M
2022-02-22 91.01 92.62 88.21 89.22 0.7M
2022-02-18 91.11 93.25 90.60 91.23 0.3M
2022-02-17 88.66 93.07 87.82 91.59 0.3M
2022-02-16 91.45 91.45 87.81 89.49 0.4M
2022-02-15 89.49 92.93 89.49 92.12 0.2M
2022-02-14 88.00 91.24 88.00 88.41 0.3M
2022-02-11 85.68 89.83 85.61 88.30 0.4M
2022-02-10 91.22 92.47 82.98 85.68 0.5M
2022-02-09 95.59 96.33 92.48 93.34 0.4M
2022-02-08 91.02 94.31 90.97 94.08 0.2M
2022-02-07 90.41 93.21 90.41 91.70 0.2M
2022-02-04 90.58 91.78 88.58 90.61 0.2M
2022-02-03 91.47 92.71 89.35 89.75 0.2M
2022-02-02 96.97 96.97 93.05 93.76 0.3M
2022-02-01 97.34 97.40 94.39 96.37 0.2M
2022-01-31 90.16 97.03 90.16 96.97 0.3M
2022-01-28 89.29 90.13 83.72 90.04 0.4M
2022-01-27 93.46 94.74 89.01 89.05 0.3M
2022-01-26 95.62 95.63 91.49 92.15 0.4M
2022-01-25 93.25 95.53 90.13 93.71 0.3M
2022-01-24 88.59 94.89 86.03 94.44 0.4M
2022-01-21 90.82 93.83 90.01 90.09 0.5M
2022-01-20 94.35 97.17 90.53 91.14 0.2M
2022-01-19 93.50 96.10 92.60 93.16 0.2M
2022-01-18 92.10 93.69 91.47 92.83 0.3M
2022-01-14 94.22 96.05 91.40 93.48 0.2M
2022-01-13 98.93 98.93 94.58 95.29 0.2M
2022-01-12 99.71 100.76 96.43 98.34 0.2M
2022-01-11 99.00 99.92 97.33 99.65 0.3M
2022-01-10 97.13 98.80 93.46 98.78 0.3M
2022-01-07 101.37 102.37 98.04 98.80 0.2M
2022-01-06 101.63 103.86 100.26 101.71 0.1M
2022-01-05 104.33 105.48 101.94 101.96 0.2M
2022-01-04 107.98 107.98 103.40 104.95 0.2M
2022-01-03 111.16 111.66 107.20 108.40 0.2M