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
2023-12-29 48.44 49.32 47.96 48.28 0.5M
2023-12-28 48.40 48.96 48.08 48.70 0.3M
2023-12-27 48.54 49.08 48.43 48.55 0.3M
2023-12-26 49.15 49.15 48.57 48.68 0.2M
2023-12-22 49.18 50.03 48.27 49.01 0.6M
2023-12-21 48.14 49.59 47.89 49.35 0.5M
2023-12-20 48.19 48.99 47.24 47.53 0.4M
2023-12-19 48.19 48.81 47.99 48.28 0.3M
2023-12-18 46.68 47.43 45.86 47.42 0.5M
2023-12-15 46.80 46.86 45.52 46.27 2.3M
2023-12-14 48.34 50.99 45.27 46.33 0.8M
2023-12-13 44.89 46.99 43.83 46.87 0.6M
2023-12-12 44.65 45.17 44.05 44.98 0.3M
2023-12-11 44.86 45.30 44.54 44.76 0.3M
2023-12-08 45.48 46.37 44.84 45.04 0.4M
2023-12-07 45.25 46.04 45.15 45.52 0.4M
2023-12-06 45.21 45.63 44.45 45.33 0.5M
2023-12-05 46.50 46.55 44.55 44.67 0.4M
2023-12-04 45.18 47.83 45.18 47.11 0.5M
2023-12-01 43.83 45.79 43.10 45.78 0.4M
2023-11-30 44.81 45.00 43.86 43.91 0.4M
2023-11-29 45.19 46.07 44.31 44.33 0.3M
2023-11-28 44.58 45.48 44.25 44.95 0.3M
2023-11-27 44.68 45.50 44.27 44.44 0.4M
2023-11-24 45.00 45.80 44.90 45.07 0.2M
2023-11-22 45.55 46.01 44.90 45.38 0.4M
2023-11-21 45.62 46.38 44.93 44.93 0.5M
2023-11-20 44.86 45.85 44.69 45.83 0.4M
2023-11-17 44.20 45.29 43.72 44.99 0.5M
2023-11-16 44.99 44.99 43.60 43.94 0.4M
2023-11-15 44.98 46.26 44.83 45.45 0.8M
2023-11-14 42.18 45.11 42.01 44.96 0.8M
2023-11-13 40.55 40.79 40.10 40.38 0.3M
2023-11-10 39.88 40.87 39.34 40.76 0.3M
2023-11-09 41.55 41.68 39.56 39.79 0.3M
2023-11-08 41.43 42.35 40.58 41.18 0.5M
2023-11-07 42.10 42.52 41.19 41.57 0.5M
2023-11-06 41.38 42.43 40.96 42.24 0.7M
2023-11-03 41.01 41.72 40.02 41.71 0.7M
2023-11-02 38.26 39.95 37.78 39.93 0.8M
2023-11-01 40.71 41.05 37.03 37.32 0.9M
2023-10-31 39.40 42.02 38.72 40.68 1.5M
2023-10-30 34.50 34.78 33.82 34.31 0.3M
2023-10-27 34.67 35.09 33.80 33.91 0.6M
2023-10-26 34.76 35.35 34.35 34.73 0.3M
2023-10-25 34.71 35.26 34.50 35.00 0.4M
2023-10-24 35.90 36.18 35.19 35.22 0.4M
2023-10-23 35.23 36.29 34.83 35.39 0.5M
2023-10-20 36.79 36.84 35.38 35.45 0.5M
2023-10-19 37.29 37.41 34.28 36.69 0.8M
2023-10-18 38.88 39.00 38.33 38.44 0.3M
2023-10-17 38.09 39.79 38.09 39.46 0.5M
2023-10-16 37.30 38.89 36.96 38.71 0.5M
2023-10-13 38.01 38.07 36.85 36.92 0.4M
2023-10-12 39.19 39.19 37.70 37.96 0.3M
2023-10-11 39.39 39.91 38.34 38.98 0.3M
2023-10-10 38.20 39.66 38.11 39.23 0.5M
2023-10-09 37.05 38.19 36.91 38.11 0.3M
2023-10-06 36.47 37.43 36.22 37.31 0.4M
2023-10-05 37.55 37.62 36.52 36.93 0.3M
2023-10-04 37.70 37.96 37.31 37.64 0.3M
2023-10-03 37.83 38.15 37.24 37.64 0.4M
2023-10-02 37.95 38.85 37.92 38.30 0.6M
2023-09-29 38.01 38.40 37.63 38.05 0.4M
2023-09-28 36.56 37.49 36.20 37.42 0.4M
2023-09-27 36.71 37.27 36.48 36.67 0.4M
2023-09-26 37.11 37.56 36.51 36.53 0.4M
2023-09-25 37.37 37.87 37.09 37.52 0.3M
2023-09-22 38.53 38.78 37.72 37.81 0.3M
2023-09-21 38.12 38.73 37.86 38.18 0.4M
2023-09-20 39.75 39.81 38.58 38.76 0.4M
2023-09-19 39.85 40.28 38.91 39.38 0.4M
2023-09-18 40.62 40.72 39.51 40.09 0.4M
2023-09-15 40.98 41.12 39.94 40.83 0.9M
2023-09-14 40.38 41.26 40.28 40.85 0.3M
2023-09-13 39.09 40.07 39.06 39.80 0.4M
2023-09-12 39.23 39.61 39.00 39.09 0.5M
2023-09-11 40.23 41.12 39.55 39.57 0.9M
2023-09-08 40.00 40.40 38.83 39.72 0.9M
2023-09-07 41.17 41.31 40.03 40.23 0.7M
2023-09-06 41.85 42.19 41.50 41.75 0.7M
2023-09-05 41.58 42.28 41.36 41.91 0.4M
2023-09-01 42.56 42.56 41.91 42.16 0.4M
2023-08-31 42.84 43.11 42.04 42.11 0.4M
2023-08-30 41.86 42.38 41.60 42.36 0.4M
2023-08-29 42.14 42.34 42.00 42.17 0.3M
2023-08-28 42.01 42.28 41.68 42.10 0.3M
2023-08-25 42.00 42.54 41.01 41.64 0.4M
2023-08-24 43.56 43.82 41.07 41.66 1.0M
2023-08-23 42.50 43.52 42.50 43.47 0.5M
2023-08-22 41.81 42.58 41.75 42.43 0.4M
2023-08-21 41.23 41.90 41.02 41.66 0.6M
2023-08-18 40.99 41.89 40.61 41.47 0.4M
2023-08-17 42.13 42.28 41.44 41.65 0.6M
2023-08-16 42.36 42.94 42.00 42.05 0.7M
2023-08-15 43.10 43.26 42.46 42.70 0.4M
2023-08-14 43.01 43.81 42.89 43.69 0.8M
2023-08-11 43.03 43.83 43.03 43.47 0.5M
2023-08-10 44.10 44.56 43.24 43.53 0.6M
2023-08-09 43.39 43.88 42.66 43.85 0.6M
2023-08-08 42.77 44.06 42.24 43.56 0.7M
2023-08-07 43.44 44.19 43.12 43.73 0.6M
2023-08-04 43.00 44.11 42.71 43.63 0.8M
2023-08-03 42.55 43.63 41.76 43.10 0.9M
2023-08-02 45.62 46.34 42.66 42.88 1.3M
2023-08-01 52.12 52.49 46.31 46.41 1.5M
2023-07-31 50.70 51.73 50.56 51.45 0.8M
2023-07-28 50.84 51.18 50.08 50.64 0.4M
2023-07-27 52.52 52.52 49.78 50.08 0.7M
2023-07-26 51.81 52.29 51.41 51.68 0.4M
2023-07-25 52.55 53.15 52.00 52.02 0.6M
2023-07-24 53.32 53.72 52.50 52.66 0.5M
2023-07-21 54.00 54.21 52.65 53.12 0.5M
2023-07-20 55.30 55.46 53.14 53.39 0.7M
2023-07-19 57.28 57.65 55.51 55.62 0.6M
2023-07-18 57.00 58.42 56.86 57.09 0.9M
2023-07-17 55.22 56.93 54.90 56.89 0.7M
2023-07-14 56.93 57.16 55.13 55.20 0.6M
2023-07-13 56.10 57.39 55.61 56.95 0.9M
2023-07-12 54.29 56.24 53.98 55.30 1.2M
2023-07-11 50.83 54.93 50.51 53.36 2.1M
2023-07-10 48.40 49.11 48.34 48.91 0.5M
2023-07-07 48.91 49.56 48.44 48.50 0.6M
2023-07-06 49.62 50.43 48.88 48.95 0.9M
2023-07-05 49.15 50.25 48.23 49.90 1.1M
2023-07-03 49.00 49.70 48.84 49.60 0.3M
2023-06-30 48.59 49.23 48.13 48.67 1.2M
2023-06-29 47.41 49.26 47.40 48.42 0.7M
2023-06-28 47.50 48.04 47.26 47.61 0.6M
2023-06-27 47.16 47.87 46.75 47.45 0.7M
2023-06-26 46.96 48.00 46.65 46.80 0.7M
2023-06-23 48.26 48.69 47.08 47.09 1.2M
2023-06-22 47.98 48.63 47.74 48.63 0.4M
2023-06-21 47.95 48.95 47.64 48.33 0.6M
2023-06-20 48.53 49.11 47.82 48.20 0.7M
2023-06-16 49.94 49.94 48.73 49.13 1.0M
2023-06-15 48.23 50.00 48.10 49.52 0.5M
2023-06-14 49.05 49.45 48.39 48.61 0.4M
2023-06-13 50.32 50.81 48.19 48.85 0.9M
2023-06-12 49.42 49.98 49.12 49.79 0.3M
2023-06-09 49.75 50.51 49.12 49.16 0.7M
2023-06-08 50.52 50.83 49.47 49.76 0.8M
2023-06-07 53.20 53.99 50.59 50.63 1.0M
2023-06-06 48.61 50.07 48.52 49.99 0.8M
2023-06-05 49.84 50.05 48.59 48.72 0.5M
2023-06-02 49.77 50.93 49.44 50.30 0.7M
2023-06-01 50.00 50.29 48.98 49.70 0.9M
2023-05-31 46.73 50.04 46.67 49.77 1.2M
2023-05-30 50.30 50.59 46.94 47.22 0.6M
2023-05-26 48.89 49.90 48.76 49.68 0.5M
2023-05-25 51.23 51.46 48.65 48.94 1.1M
2023-05-24 52.97 53.27 51.16 51.19 0.7M
2023-05-23 54.96 56.05 53.00 53.17 0.7M
2023-05-22 52.03 54.27 52.03 53.96 0.7M
2023-05-19 52.86 53.53 51.55 52.11 0.6M
2023-05-18 51.90 53.09 51.62 52.80 0.7M
2023-05-17 51.06 52.47 50.81 51.89 0.9M
2023-05-16 52.11 52.64 51.00 51.29 0.7M
2023-05-15 52.10 53.49 51.11 52.96 1.1M
2023-05-12 52.81 53.13 51.44 52.04 0.7M
2023-05-11 54.51 54.75 52.48 52.63 0.8M
2023-05-10 53.91 55.35 53.49 54.74 0.9M
2023-05-09 52.81 54.16 52.29 53.27 0.8M
2023-05-08 52.04 53.85 51.80 53.26 0.9M
2023-05-05 51.65 52.92 50.17 51.63 1.2M
2023-05-04 54.65 55.70 51.10 51.84 1.8M
2023-05-03 61.41 61.52 54.33 54.91 1.9M
2023-05-02 67.24 67.24 61.37 61.68 1.1M
2023-05-01 66.65 67.48 66.34 67.22 0.3M
2023-04-28 66.56 67.64 65.71 67.00 0.3M
2023-04-27 67.00 67.76 66.20 67.12 0.6M
2023-04-26 70.34 70.51 65.01 65.89 0.8M
2023-04-25 70.48 74.20 66.40 69.44 1.1M
2023-04-24 67.39 68.45 66.26 67.39 0.9M
2023-04-21 68.17 68.17 66.36 66.82 0.8M
2023-04-20 69.50 70.02 67.89 68.11 0.4M
2023-04-19 73.11 73.45 69.90 70.25 0.4M
2023-04-18 73.63 74.21 73.03 73.72 0.2M
2023-04-17 73.41 73.63 72.50 73.17 0.2M
2023-04-14 74.18 75.96 73.05 73.45 0.3M
2023-04-13 72.06 74.61 71.79 74.21 0.5M
2023-04-12 72.21 73.32 71.35 71.67 0.2M
2023-04-11 71.77 72.22 70.41 71.30 0.3M
2023-04-10 70.58 71.99 70.01 71.70 0.3M
2023-04-06 71.53 72.27 70.32 71.41 0.3M
2023-04-05 73.22 73.22 70.51 71.89 0.3M
2023-04-04 73.21 74.07 72.26 73.86 0.4M
2023-04-03 72.06 72.77 71.58 72.71 0.3M
2023-03-31 72.31 72.84 72.21 72.60 0.4M
2023-03-30 71.85 72.99 70.96 71.95 0.3M
2023-03-29 71.75 72.48 71.18 71.42 0.5M
2023-03-28 73.84 74.56 70.60 71.39 0.5M
2023-03-27 73.95 74.99 72.83 74.37 0.7M
2023-03-24 71.98 72.23 70.09 71.86 0.3M
2023-03-23 71.01 73.16 70.33 72.06 0.4M
2023-03-22 69.38 71.51 68.21 70.01 0.5M
2023-03-21 70.07 70.94 68.71 69.38 0.7M
2023-03-20 68.54 69.87 67.69 69.46 0.4M
2023-03-17 70.28 70.28 68.15 68.54 0.6M
2023-03-16 69.38 70.75 67.39 70.68 0.4M
2023-03-15 69.55 70.51 69.24 69.88 0.4M
2023-03-14 71.32 72.06 69.53 70.77 0.4M
2023-03-13 69.19 70.82 68.49 69.40 0.4M
2023-03-10 72.13 72.13 68.48 70.16 0.6M
2023-03-09 74.46 75.00 72.19 72.61 0.5M
2023-03-08 75.56 75.78 73.89 74.55 0.3M
2023-03-07 75.57 76.70 74.17 75.64 0.6M
2023-03-06 75.67 78.19 75.07 75.51 0.7M
2023-03-03 75.33 75.72 73.68 75.26 0.4M
2023-03-02 73.53 75.37 73.50 74.78 0.2M
2023-03-01 75.31 75.56 73.80 74.41 0.3M
2023-02-28 73.49 76.43 73.07 75.22 0.8M
2023-02-27 75.30 75.72 73.66 73.75 0.4M
2023-02-24 74.13 75.40 73.43 74.01 0.3M
2023-02-23 76.52 76.87 75.03 75.85 0.3M
2023-02-22 75.99 77.47 74.72 75.62 0.8M
2023-02-21 75.50 76.85 74.58 75.31 0.7M
2023-02-17 77.54 77.67 75.69 76.08 0.4M
2023-02-16 77.75 79.64 77.20 78.29 0.4M
2023-02-15 77.07 79.81 76.70 79.42 0.3M
2023-02-14 76.06 77.87 75.04 77.14 0.4M
2023-02-13 79.43 80.46 76.30 76.83 0.5M
2023-02-10 76.44 80.27 75.68 79.67 0.7M
2023-02-09 76.11 80.79 74.71 75.58 0.8M
2023-02-08 74.94 75.93 71.87 72.24 0.6M
2023-02-07 77.59 77.92 74.72 75.78 0.5M
2023-02-06 75.70 78.25 75.70 77.63 0.3M
2023-02-03 76.11 78.07 75.20 76.74 0.6M
2023-02-02 79.18 81.23 77.86 78.82 0.6M
2023-02-01 74.92 77.52 74.02 76.68 0.3M
2023-01-31 73.72 78.64 73.52 75.27 1.3M
2023-01-30 68.91 72.50 68.91 72.30 0.9M
2023-01-27 64.05 70.00 64.00 69.60 0.5M
2023-01-26 63.62 65.44 63.47 64.15 0.2M
2023-01-25 61.19 62.88 60.72 62.87 0.2M
2023-01-24 61.87 62.98 61.87 62.12 0.3M
2023-01-23 61.11 62.59 60.79 62.19 0.3M
2023-01-20 61.59 62.38 60.92 61.01 0.2M
2023-01-19 60.80 61.80 59.99 61.02 0.2M
2023-01-18 61.85 62.47 61.03 61.38 0.2M
2023-01-17 61.20 61.81 60.85 61.39 0.3M
2023-01-13 60.28 61.30 60.28 61.13 0.4M
2023-01-12 59.67 60.94 58.84 60.94 0.2M
2023-01-11 58.18 59.57 58.18 59.55 0.4M
2023-01-10 55.81 57.94 55.81 57.89 0.2M
2023-01-09 56.42 57.64 56.24 56.35 0.2M
2023-01-06 55.51 55.93 54.09 55.81 0.2M
2023-01-05 54.52 55.51 53.49 54.99 0.2M
2023-01-04 54.72 55.01 54.06 54.92 0.2M
2023-01-03 54.10 54.66 52.66 53.72 0.2M