Stonex Group Inc

SNEX
🏛️ 美国 →
99.49
最后更新: 2025-09-26
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 61.73 61.73 60.62 61.25 0.0M
2021-12-30 61.84 62.07 60.95 61.66 0.0M
2021-12-29 62.15 62.77 60.89 61.84 0.1M
2021-12-28 62.24 62.80 61.29 62.22 0.0M
2021-12-27 61.83 62.24 60.46 62.12 0.0M
2021-12-23 60.92 61.69 59.90 61.26 0.0M
2021-12-22 58.87 60.17 57.02 60.17 0.0M
2021-12-21 58.95 59.54 57.33 58.84 0.1M
2021-12-20 57.87 58.17 56.76 58.11 0.1M
2021-12-17 61.83 61.83 55.87 58.80 1.0M
2021-12-16 62.31 62.97 61.13 61.52 0.1M
2021-12-15 62.05 62.12 60.21 61.73 0.1M
2021-12-14 61.81 63.46 61.67 62.04 0.1M
2021-12-13 59.93 62.87 59.93 61.85 0.1M
2021-12-10 61.60 62.33 59.19 59.81 0.1M
2021-12-09 63.01 63.05 61.14 61.46 0.1M
2021-12-08 64.14 64.44 63.06 63.67 0.0M
2021-12-07 64.37 65.59 63.84 63.93 0.1M
2021-12-06 62.25 64.73 61.90 63.95 0.1M
2021-12-03 62.46 62.71 60.82 61.87 0.1M
2021-12-02 60.60 62.98 60.05 62.40 0.1M
2021-12-01 56.92 60.71 56.28 60.69 0.2M
2021-11-30 63.25 64.32 52.31 56.18 0.4M
2021-11-29 67.82 67.82 64.71 65.77 0.1M
2021-11-26 67.37 67.37 64.48 66.70 0.0M
2021-11-24 68.38 69.26 67.92 69.04 0.0M
2021-11-23 68.56 68.56 67.69 68.29 0.1M
2021-11-22 67.97 69.57 67.21 68.21 0.0M
2021-11-19 67.76 68.27 67.17 67.50 0.0M
2021-11-18 68.29 68.70 67.84 68.08 0.0M
2021-11-17 69.32 69.32 67.62 68.50 0.0M
2021-11-16 70.75 71.47 68.67 69.10 0.0M
2021-11-15 70.87 71.44 70.30 70.97 0.0M
2021-11-12 71.92 72.34 70.83 70.93 0.0M
2021-11-11 71.27 72.22 71.27 71.81 0.0M
2021-11-10 70.97 71.53 70.69 70.92 0.0M
2021-11-09 71.59 71.93 70.90 71.25 0.0M
2021-11-08 72.00 72.30 70.70 71.72 0.0M
2021-11-05 70.44 72.10 70.31 71.73 0.0M
2021-11-04 72.20 72.33 69.90 70.24 0.0M
2021-11-03 70.26 72.12 69.42 72.01 0.1M
2021-11-02 70.19 70.43 69.04 70.26 0.0M
2021-11-01 69.47 70.54 69.17 70.29 0.0M
2021-10-29 68.84 69.34 67.33 69.11 0.0M
2021-10-27 69.80 70.41 67.95 68.14 0.0M
2021-10-26 71.48 71.48 69.80 70.09 0.0M
2021-10-25 71.36 71.83 71.01 71.46 0.0M
2021-10-22 70.40 71.24 69.56 71.10 0.1M
2021-10-21 69.67 70.42 69.67 70.29 0.0M
2021-10-20 69.11 69.91 68.32 69.51 0.0M
2021-10-19 69.46 69.90 68.95 69.09 0.0M
2021-10-18 69.10 70.11 67.57 69.01 0.1M
2021-10-15 69.00 69.98 68.78 69.28 0.1M
2021-10-14 68.98 69.45 68.16 69.25 0.0M
2021-10-13 68.69 68.69 67.51 68.12 0.0M
2021-10-12 68.38 68.93 67.60 68.25 0.0M
2021-10-11 69.51 69.95 67.88 68.15 0.0M
2021-10-08 69.41 70.00 68.88 69.40 0.0M
2021-10-07 68.34 69.79 68.16 69.34 0.0M
2021-10-06 66.58 68.15 66.41 67.87 0.0M
2021-10-05 66.00 67.33 65.97 67.19 0.1M
2021-10-04 65.87 66.00 64.86 65.87 0.1M
2021-10-01 65.86 66.98 65.47 65.87 0.1M
2021-09-30 66.02 67.89 65.75 65.90 0.0M
2021-09-29 65.48 66.81 65.08 65.86 0.0M
2021-09-28 67.51 67.51 65.35 65.71 0.1M
2021-09-27 65.47 67.90 65.47 67.29 0.0M
2021-09-24 64.98 66.36 64.54 65.36 0.0M
2021-09-23 64.45 65.82 64.37 65.65 0.0M
2021-09-22 64.01 64.65 63.54 64.30 0.0M
2021-09-21 64.30 65.29 63.20 63.29 0.2M
2021-09-20 64.10 66.52 62.43 64.11 0.0M
2021-09-17 65.27 66.98 64.09 65.35 0.1M
2021-09-16 66.23 66.60 64.46 64.89 0.0M
2021-09-15 64.97 66.30 64.68 66.30 0.0M
2021-09-14 66.40 66.40 64.80 64.94 0.0M
2021-09-13 66.45 66.52 65.28 66.22 0.0M
2021-09-10 68.00 68.00 65.77 66.09 0.0M
2021-09-09 68.57 69.22 67.50 67.77 0.1M
2021-09-08 67.52 68.57 67.00 68.41 0.0M
2021-09-07 68.58 68.63 67.60 67.77 0.0M
2021-09-03 68.04 68.57 67.51 68.57 0.0M
2021-09-02 68.99 69.35 67.77 68.34 0.0M
2021-09-01 69.64 69.64 68.50 69.00 0.0M
2021-08-31 67.79 70.00 67.79 69.69 0.1M
2021-08-30 68.60 68.60 67.15 67.29 0.0M
2021-08-27 66.29 68.49 66.29 68.43 0.0M
2021-08-26 66.43 67.08 65.99 66.00 0.0M
2021-08-25 65.71 66.90 65.71 66.53 0.0M
2021-08-24 66.99 66.99 65.48 65.71 0.0M
2021-08-23 66.76 67.30 65.01 67.00 0.0M
2021-08-20 64.86 67.26 64.86 66.33 0.1M
2021-08-19 64.74 65.62 64.74 64.96 0.1M
2021-08-18 66.01 66.34 65.24 65.24 0.0M
2021-08-17 64.88 66.36 64.88 66.05 0.0M
2021-08-16 65.25 65.61 64.75 65.31 0.0M
2021-08-13 66.61 66.61 65.29 65.60 0.0M
2021-08-12 65.10 66.47 64.75 66.39 0.0M
2021-08-11 66.42 67.53 64.36 65.23 0.1M
2021-08-10 66.61 67.76 64.99 66.05 0.0M
2021-08-09 66.51 67.18 65.13 66.73 0.0M
2021-08-06 66.70 67.20 65.19 66.81 0.0M
2021-08-05 64.26 66.26 64.26 66.22 0.0M
2021-08-04 64.58 65.15 63.55 64.04 0.0M
2021-08-03 64.84 65.53 64.39 64.96 0.1M
2021-08-02 64.71 65.87 64.22 64.78 0.0M
2021-07-30 64.64 65.34 64.46 64.53 0.0M
2021-07-29 64.29 65.25 63.61 64.50 0.0M
2021-07-28 63.40 64.24 63.01 63.99 0.0M
2021-07-27 63.72 63.72 63.00 63.09 0.0M
2021-07-26 63.69 64.27 63.56 63.82 0.0M
2021-07-23 63.59 64.36 63.08 63.64 0.0M
2021-07-22 63.59 63.78 62.92 63.29 0.0M
2021-07-21 63.07 64.39 62.74 63.93 0.0M
2021-07-20 61.88 63.70 61.88 62.48 0.1M
2021-07-19 62.65 63.13 60.96 61.61 0.1M
2021-07-16 61.80 63.23 61.49 62.66 0.1M
2021-07-15 61.82 62.26 60.72 61.57 0.0M
2021-07-14 62.98 63.71 61.23 61.73 0.0M
2021-07-13 62.36 63.16 61.84 62.66 0.1M
2021-07-12 62.75 63.91 62.75 62.91 0.1M
2021-07-09 63.40 63.64 62.18 62.41 0.0M
2021-07-08 61.89 63.02 61.18 62.52 0.1M
2021-07-07 62.19 63.63 61.99 62.98 0.1M
2021-07-06 61.70 62.45 61.20 62.26 0.1M
2021-07-02 62.16 62.16 61.21 61.73 0.0M
2021-07-01 61.14 62.58 61.00 62.11 0.0M
2021-06-30 62.68 62.68 60.61 60.67 0.0M
2021-06-29 62.50 63.15 62.13 62.76 0.0M
2021-06-28 62.64 62.73 60.57 62.13 0.1M
2021-06-25 63.54 64.64 62.28 62.62 0.3M
2021-06-24 63.41 63.55 62.40 63.48 0.1M
2021-06-23 63.16 63.69 63.05 63.28 0.0M
2021-06-22 63.47 63.91 62.41 63.66 0.0M
2021-06-21 63.44 64.05 62.98 63.49 0.0M
2021-06-18 63.28 63.57 62.49 62.92 0.2M
2021-06-17 65.79 65.79 62.81 64.31 0.0M
2021-06-16 66.55 66.55 64.76 65.51 0.0M
2021-06-15 65.82 66.89 65.34 66.52 0.0M
2021-06-14 66.42 66.78 65.31 65.74 0.0M
2021-06-11 67.24 67.26 66.60 66.82 0.0M
2021-06-10 67.41 67.77 66.74 66.79 0.0M
2021-06-09 67.07 67.22 66.70 67.00 0.1M
2021-06-08 67.13 67.61 66.56 67.32 0.1M
2021-06-07 67.61 67.61 66.98 67.22 0.0M
2021-06-04 67.75 68.00 66.14 67.54 0.0M
2021-06-03 66.98 67.89 66.11 67.81 0.1M
2021-06-02 68.00 68.00 66.21 67.52 0.1M
2021-06-01 68.04 68.68 67.65 67.75 0.1M
2021-05-28 66.48 67.90 66.05 67.70 0.0M
2021-05-27 68.04 68.48 66.35 66.36 0.1M
2021-05-26 66.98 67.95 66.52 67.29 0.0M
2021-05-25 69.18 69.27 66.49 66.54 0.0M
2021-05-24 69.49 70.04 68.37 68.92 0.0M
2021-05-21 70.25 70.47 69.03 69.40 0.1M
2021-05-20 69.46 70.25 69.39 70.08 0.1M
2021-05-19 68.81 70.25 67.34 69.60 0.1M
2021-05-18 69.60 70.39 69.23 69.24 0.1M
2021-05-17 69.35 69.73 67.58 69.43 0.1M
2021-05-14 69.80 69.98 68.84 69.76 0.0M
2021-05-13 67.13 69.46 67.05 69.21 0.1M
2021-05-12 70.00 70.08 66.72 66.95 0.1M
2021-05-11 65.19 69.89 63.00 69.69 0.1M
2021-05-10 62.75 65.00 62.75 63.12 0.1M
2021-05-07 63.03 63.80 62.41 62.97 0.1M
2021-05-06 62.21 63.93 61.92 63.78 0.1M
2021-05-05 62.52 62.87 61.17 61.96 0.1M
2021-05-04 62.78 63.18 61.62 61.87 0.1M
2021-05-03 63.84 64.77 62.85 63.12 0.1M
2021-04-30 63.57 64.18 62.63 63.52 0.1M
2021-04-29 63.65 64.12 63.40 63.80 0.0M
2021-04-28 60.88 63.97 60.53 63.11 0.1M
2021-04-27 60.34 63.11 60.12 60.81 0.1M
2021-04-26 61.07 62.74 58.26 60.34 0.2M
2021-04-23 60.41 61.67 59.31 61.03 0.2M
2021-04-22 65.14 65.29 59.36 60.66 0.2M
2021-04-21 63.75 65.99 63.66 65.38 0.1M
2021-04-20 65.52 65.52 63.53 63.83 0.1M
2021-04-19 65.92 66.12 64.92 65.61 0.1M
2021-04-16 65.70 66.12 64.19 66.00 0.1M
2021-04-15 65.90 65.95 64.93 65.34 0.0M
2021-04-14 65.62 66.71 65.42 65.47 0.0M
2021-04-13 65.74 66.42 65.10 65.59 0.1M
2021-04-12 66.42 66.67 65.62 65.90 0.0M
2021-04-09 65.94 66.40 65.37 66.23 0.1M
2021-04-08 65.00 65.85 64.60 65.73 0.1M
2021-04-07 65.79 65.95 64.54 65.30 0.1M
2021-04-06 65.87 66.35 64.75 65.79 0.1M
2021-04-05 66.10 66.39 65.31 65.80 0.0M
2021-04-01 65.16 65.95 64.23 65.80 0.1M
2021-03-31 65.46 66.48 65.01 65.38 0.1M
2021-03-30 66.02 66.87 65.72 65.96 0.0M
2021-03-29 65.93 66.50 65.45 65.65 0.1M
2021-03-26 64.93 66.36 64.60 66.27 0.1M
2021-03-25 64.33 64.88 63.51 64.14 0.1M
2021-03-24 64.58 65.77 63.92 64.42 0.1M
2021-03-23 64.30 65.00 63.63 63.75 0.1M
2021-03-22 64.80 66.29 64.50 65.00 0.0M
2021-03-19 65.26 66.11 64.86 65.38 0.2M
2021-03-18 64.38 65.80 64.12 65.18 0.1M
2021-03-17 63.89 65.00 63.74 64.51 0.1M
2021-03-16 63.51 64.94 62.27 63.33 0.1M
2021-03-15 64.97 64.97 63.10 63.66 0.1M
2021-03-12 64.50 65.00 63.85 65.00 0.1M
2021-03-11 63.75 64.13 62.68 63.94 0.1M
2021-03-10 63.22 64.00 62.10 63.83 0.1M
2021-03-09 62.54 63.30 61.46 62.37 0.1M
2021-03-08 61.98 63.35 61.82 62.67 0.1M
2021-03-05 61.51 61.74 60.37 61.67 0.1M
2021-03-04 60.04 61.30 58.85 60.11 0.1M
2021-03-03 60.09 61.82 60.01 60.04 0.1M
2021-03-02 61.01 61.42 59.87 59.87 0.1M
2021-03-01 58.67 60.94 58.18 60.57 0.0M
2021-02-26 59.22 59.88 57.69 57.69 0.1M
2021-02-25 61.03 62.34 58.90 59.07 0.1M
2021-02-24 58.96 61.60 58.01 61.09 0.1M
2021-02-23 59.87 59.87 57.96 58.43 0.1M
2021-02-22 59.33 61.30 59.29 59.64 0.1M
2021-02-19 60.62 60.94 59.50 59.93 0.0M
2021-02-18 59.82 60.77 59.01 60.37 0.1M
2021-02-17 60.80 60.80 59.06 59.87 0.0M
2021-02-16 58.08 60.35 57.86 60.24 0.0M
2021-02-12 57.50 58.51 57.23 57.92 0.1M
2021-02-11 58.77 59.58 57.53 58.15 0.1M
2021-02-10 60.65 61.11 57.62 58.46 0.1M
2021-02-09 64.04 64.04 60.36 60.63 0.1M
2021-02-08 62.23 64.06 61.97 63.61 0.1M
2021-02-05 62.31 62.31 60.57 61.92 0.1M
2021-02-04 60.00 62.37 59.51 61.80 0.1M
2021-02-03 58.94 59.97 58.80 59.85 0.1M
2021-02-02 57.20 59.27 57.10 58.71 0.1M
2021-02-01 53.52 56.53 53.52 56.39 0.1M
2021-01-29 54.46 54.82 53.51 53.52 0.1M
2021-01-28 54.07 55.36 54.07 54.76 0.1M
2021-01-27 55.76 58.94 53.84 54.25 0.1M
2021-01-26 56.32 57.24 55.15 56.74 0.0M
2021-01-25 56.44 56.96 54.03 56.00 0.1M
2021-01-22 56.19 57.40 55.50 57.12 0.1M
2021-01-21 58.97 59.13 56.70 57.01 0.1M
2021-01-20 58.99 60.10 58.19 58.64 0.0M
2021-01-19 59.82 60.00 58.50 59.07 0.1M
2021-01-15 62.58 62.58 58.95 59.76 0.1M
2021-01-14 63.70 65.44 63.49 63.60 0.1M
2021-01-13 64.24 65.24 63.40 63.60 0.1M
2021-01-12 63.73 64.82 63.30 63.93 0.1M
2021-01-11 61.18 63.49 60.58 63.49 0.1M
2021-01-08 62.95 62.95 61.51 61.61 0.1M
2021-01-07 63.02 64.87 62.08 62.95 0.1M
2021-01-06 60.08 65.41 59.43 63.06 0.2M
2021-01-05 57.52 60.80 57.52 59.54 0.1M
2021-01-04 57.95 58.84 56.90 58.17 0.1M