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
2022-12-30 96.22 96.63 94.08 95.30 0.1M
2022-12-29 96.13 97.97 96.00 96.68 0.1M
2022-12-28 95.91 96.22 95.10 95.47 0.0M
2022-12-27 96.77 97.10 95.67 96.25 0.0M
2022-12-23 97.03 97.58 96.49 96.55 0.0M
2022-12-22 98.47 98.55 95.11 96.84 0.1M
2022-12-21 97.47 98.59 97.20 98.55 0.1M
2022-12-20 94.68 96.49 94.59 96.40 0.1M
2022-12-19 92.14 94.22 91.96 94.09 0.1M
2022-12-16 90.36 92.32 89.52 91.97 0.8M
2022-12-15 92.38 94.16 89.72 90.83 0.1M
2022-12-14 95.23 95.99 92.41 93.03 0.1M
2022-12-13 96.06 97.84 94.87 95.51 0.1M
2022-12-12 93.63 95.24 91.26 93.36 0.1M
2022-12-09 95.21 95.49 93.39 93.39 0.1M
2022-12-08 96.47 97.79 94.95 95.84 0.1M
2022-12-07 98.07 98.36 95.52 96.44 0.1M
2022-12-06 98.64 99.56 97.37 98.16 0.1M
2022-12-05 102.21 103.00 97.21 98.38 0.1M
2022-12-02 102.23 103.00 101.24 102.93 0.1M
2022-12-01 101.25 102.91 100.41 102.80 0.1M
2022-11-30 100.33 101.89 98.60 101.47 0.2M
2022-11-29 98.08 100.90 97.13 99.94 0.1M
2022-11-28 99.37 100.39 97.51 98.11 0.1M
2022-11-25 99.15 100.72 99.15 100.32 0.0M
2022-11-23 102.28 102.30 99.72 100.33 0.1M
2022-11-22 98.00 102.91 97.78 101.65 0.2M
2022-11-21 96.29 97.27 96.22 96.57 0.1M
2022-11-18 97.74 97.74 95.47 95.97 0.1M
2022-11-17 94.64 97.02 93.93 96.47 0.1M
2022-11-16 97.17 97.22 94.66 95.48 0.1M
2022-11-15 95.53 99.00 94.34 96.60 0.2M
2022-11-14 93.90 95.86 92.92 94.38 0.1M
2022-11-11 95.65 96.27 94.14 94.14 0.0M
2022-11-10 94.56 96.13 94.56 95.24 0.1M
2022-11-09 93.49 93.93 91.80 92.38 0.0M
2022-11-08 93.22 94.04 92.20 93.64 0.1M
2022-11-07 92.50 93.61 91.49 92.89 0.1M
2022-11-04 90.70 92.53 90.41 92.52 0.1M
2022-11-03 90.91 90.99 89.69 89.70 0.0M
2022-11-02 91.40 93.91 91.30 91.82 0.1M
2022-11-01 94.61 94.61 91.71 91.71 0.1M
2022-10-31 96.29 96.29 93.23 93.32 0.1M
2022-10-28 93.75 96.63 93.75 96.00 0.1M
2022-10-27 93.47 94.78 93.05 93.23 0.0M
2022-10-26 92.64 93.83 92.14 92.53 0.1M
2022-10-25 91.18 92.12 91.18 91.81 0.1M
2022-10-24 92.86 92.86 91.42 91.43 0.0M
2022-10-21 88.91 92.33 88.90 91.82 0.1M
2022-10-20 88.81 89.18 87.16 88.17 0.0M
2022-10-19 88.15 89.23 87.81 88.90 0.0M
2022-10-18 88.39 89.78 88.08 88.88 0.1M
2022-10-17 88.01 89.42 87.30 87.50 0.1M
2022-10-14 89.58 90.48 86.17 86.65 0.1M
2022-10-13 84.90 89.44 83.33 89.23 0.1M
2022-10-12 86.42 88.38 84.66 85.91 0.0M
2022-10-11 84.92 87.51 84.92 86.23 0.1M
2022-10-10 85.09 86.54 84.94 85.31 0.0M
2022-10-07 86.93 87.90 84.46 85.00 0.1M
2022-10-06 88.17 89.51 87.37 87.47 0.0M
2022-10-05 87.35 88.97 86.98 88.45 0.1M
2022-10-04 85.12 87.63 85.11 87.52 0.1M
2022-10-03 83.34 85.05 82.55 84.12 0.1M
2022-09-30 82.03 84.54 82.03 82.94 0.1M
2022-09-29 82.46 82.46 80.69 82.00 0.1M
2022-09-28 81.54 83.54 80.01 83.29 0.1M
2022-09-27 81.70 82.54 80.42 81.34 0.1M
2022-09-26 79.78 81.28 79.78 81.11 0.1M
2022-09-23 81.37 81.37 78.19 80.25 0.1M
2022-09-22 82.68 82.68 80.62 82.27 0.1M
2022-09-21 84.54 85.16 82.89 83.04 0.1M
2022-09-20 86.10 86.97 83.31 84.24 0.1M
2022-09-19 83.50 86.38 83.50 86.37 0.1M
2022-09-16 84.54 84.54 82.49 84.37 0.1M
2022-09-15 85.55 86.06 84.39 84.97 0.1M
2022-09-14 85.75 86.55 85.18 86.17 0.1M
2022-09-13 87.45 87.69 85.67 85.69 0.1M
2022-09-12 87.87 89.33 87.37 89.12 0.1M
2022-09-09 86.52 88.00 86.41 87.26 0.0M
2022-09-08 86.81 86.81 84.80 85.79 0.1M
2022-09-07 86.27 87.42 86.27 86.97 0.1M
2022-09-06 89.09 89.23 86.02 86.82 0.1M
2022-09-02 91.74 92.83 88.89 89.29 0.1M
2022-09-01 92.14 93.24 89.87 90.92 0.1M
2022-08-31 93.44 93.55 92.40 92.84 0.1M
2022-08-30 93.45 93.72 91.74 93.50 0.1M
2022-08-29 93.14 94.23 92.73 93.40 0.1M
2022-08-26 96.08 96.98 93.75 93.86 0.0M
2022-08-25 94.53 95.90 94.13 95.60 0.1M
2022-08-24 93.77 94.61 93.52 94.36 0.0M
2022-08-23 94.13 95.00 94.03 94.21 0.1M
2022-08-22 94.60 95.04 93.80 94.24 0.1M
2022-08-19 95.22 95.43 93.77 95.34 0.1M
2022-08-18 95.64 96.65 95.01 95.87 0.0M
2022-08-17 94.08 96.17 93.52 95.64 0.1M
2022-08-16 95.00 95.67 94.32 95.00 0.1M
2022-08-15 95.83 98.13 94.35 95.26 0.1M
2022-08-12 94.11 96.14 93.31 95.92 0.1M
2022-08-11 92.40 94.28 91.46 93.79 0.1M
2022-08-10 93.50 93.50 91.96 92.15 0.1M
2022-08-09 90.00 93.16 89.33 92.79 0.1M
2022-08-08 89.28 90.95 88.56 89.90 0.2M
2022-08-05 88.87 90.61 87.54 89.58 0.1M
2022-08-04 88.85 94.32 87.44 89.78 0.2M
2022-08-03 87.96 88.31 86.04 87.50 0.1M
2022-08-02 86.76 88.25 84.53 87.36 0.1M
2022-08-01 86.94 87.09 85.87 86.76 0.1M
2022-07-29 87.45 88.86 87.01 87.13 0.1M
2022-07-28 85.42 87.30 84.95 87.26 0.1M
2022-07-27 85.49 85.83 84.34 85.44 0.1M
2022-07-26 83.70 85.16 83.70 84.57 0.1M
2022-07-25 83.44 84.46 82.63 83.79 0.1M
2022-07-22 83.37 83.76 81.74 82.75 0.1M
2022-07-21 82.92 83.38 82.05 83.00 0.1M
2022-07-20 83.94 84.37 83.02 83.73 0.1M
2022-07-19 82.61 85.24 82.61 84.14 0.1M
2022-07-18 82.64 83.36 81.64 81.65 0.1M
2022-07-15 80.62 82.30 78.96 82.24 0.1M
2022-07-14 76.86 79.68 76.49 79.30 0.1M
2022-07-13 78.37 79.16 77.46 78.29 0.1M
2022-07-12 77.11 81.05 77.11 78.85 0.1M
2022-07-11 74.58 77.45 74.58 76.97 0.1M
2022-07-08 75.21 76.10 74.20 74.70 0.0M
2022-07-07 76.03 77.12 75.20 75.54 0.1M
2022-07-06 77.79 77.79 75.44 75.89 0.1M
2022-07-05 78.67 79.25 76.73 78.33 0.1M
2022-07-01 77.40 80.00 77.40 79.50 0.1M
2022-06-30 75.51 78.44 73.10 78.07 0.1M
2022-06-29 76.17 76.79 74.36 76.54 0.1M
2022-06-28 75.86 77.06 75.34 76.04 0.1M
2022-06-27 74.85 75.78 74.31 75.54 0.1M
2022-06-24 72.16 74.94 72.16 74.22 0.1M
2022-06-23 72.16 72.98 71.24 71.95 0.1M
2022-06-22 72.81 73.00 71.99 72.47 0.1M
2022-06-21 73.35 74.76 72.80 73.28 0.1M
2022-06-17 72.43 73.94 71.62 72.90 0.2M
2022-06-16 73.01 73.20 71.25 72.24 0.1M
2022-06-15 73.98 75.53 72.01 74.32 0.1M
2022-06-14 73.46 74.33 72.73 73.32 0.0M
2022-06-13 74.12 74.28 71.82 73.06 0.1M
2022-06-10 78.72 78.72 75.47 75.65 0.1M
2022-06-09 79.38 79.50 77.96 79.29 0.0M
2022-06-08 80.06 81.05 79.18 79.76 0.1M
2022-06-07 78.84 80.33 78.66 80.23 0.1M
2022-06-06 78.44 79.84 77.96 79.31 0.1M
2022-06-03 78.41 78.98 76.85 78.14 0.1M
2022-06-02 75.39 78.47 75.39 78.43 0.2M
2022-06-01 75.48 75.87 74.39 74.98 0.1M
2022-05-31 74.14 75.44 73.63 75.07 0.1M
2022-05-27 74.22 75.03 74.02 74.94 0.0M
2022-05-26 72.75 74.47 72.75 73.69 0.0M
2022-05-25 72.05 72.97 71.20 72.29 0.0M
2022-05-24 71.38 72.56 69.95 72.23 0.0M
2022-05-23 72.91 73.00 71.58 71.77 0.1M
2022-05-20 73.12 73.12 71.00 71.81 0.0M
2022-05-19 71.58 73.16 71.58 72.60 0.1M
2022-05-18 73.55 73.93 71.88 72.03 0.1M
2022-05-17 71.70 73.71 71.70 73.71 0.0M
2022-05-16 70.32 71.25 69.16 70.64 0.0M
2022-05-13 70.66 72.60 70.48 71.02 0.0M
2022-05-12 71.92 71.92 68.94 70.15 0.0M
2022-05-11 70.88 73.36 70.80 71.61 0.0M
2022-05-10 73.35 74.35 69.07 70.71 0.1M
2022-05-09 72.07 73.01 71.20 72.94 0.1M
2022-05-06 75.56 75.75 72.11 72.17 0.1M
2022-05-05 73.00 77.00 72.49 75.17 0.2M
2022-05-04 69.29 70.43 68.27 70.43 0.0M
2022-05-03 68.03 69.37 67.85 69.17 0.1M
2022-05-02 67.55 69.14 67.02 68.30 0.1M
2022-04-29 68.94 69.27 67.52 67.78 0.1M
2022-04-28 68.89 70.14 68.03 69.35 0.0M
2022-04-27 68.68 69.65 67.71 68.13 0.1M
2022-04-26 69.39 69.89 68.66 68.90 0.1M
2022-04-25 68.18 70.55 67.49 70.15 0.1M
2022-04-22 71.21 71.21 68.55 68.90 0.0M
2022-04-21 74.20 74.20 71.02 71.21 0.0M
2022-04-20 73.35 74.40 72.92 73.50 0.1M
2022-04-19 71.33 73.37 71.33 72.96 0.0M
2022-04-18 71.45 71.79 70.85 71.49 0.0M
2022-04-14 71.44 71.94 70.99 71.94 0.0M
2022-04-13 70.96 71.93 70.96 71.60 0.0M
2022-04-12 70.41 71.85 70.41 70.98 0.1M
2022-04-11 72.66 74.42 70.10 70.31 0.1M
2022-04-08 73.48 74.28 72.64 72.68 0.0M
2022-04-07 73.00 74.09 72.65 73.56 0.0M
2022-04-06 72.98 73.80 72.36 73.07 0.1M
2022-04-05 75.43 75.47 73.38 73.62 0.1M
2022-04-04 75.54 76.00 74.54 75.30 0.0M
2022-04-01 74.63 75.58 74.32 75.51 0.1M
2022-03-31 75.37 75.96 74.00 74.23 0.0M
2022-03-30 77.08 77.32 75.36 75.59 0.1M
2022-03-29 76.89 77.50 76.01 76.95 0.1M
2022-03-28 77.06 77.32 75.91 76.13 0.0M
2022-03-25 77.49 77.49 76.08 76.89 0.1M
2022-03-24 75.85 77.20 75.66 77.15 0.1M
2022-03-23 76.32 76.93 75.50 75.81 0.1M
2022-03-22 76.02 77.49 76.02 77.00 0.1M
2022-03-21 76.06 77.18 74.94 76.36 0.1M
2022-03-18 76.00 76.26 74.81 75.65 0.2M
2022-03-17 74.27 75.67 73.66 75.56 0.1M
2022-03-16 72.57 74.75 72.15 74.60 0.1M
2022-03-15 72.97 73.50 71.05 71.69 0.1M
2022-03-14 71.91 72.50 71.38 72.11 0.1M
2022-03-11 71.46 72.57 71.08 71.27 0.1M
2022-03-10 69.78 71.59 69.40 70.83 0.0M
2022-03-09 69.10 72.02 69.10 70.31 0.1M
2022-03-08 73.41 73.41 65.00 67.80 0.3M
2022-03-07 75.50 76.00 72.69 73.04 0.1M
2022-03-04 75.04 75.71 74.55 75.42 0.1M
2022-03-03 76.30 76.90 75.42 75.98 0.0M
2022-03-02 73.93 76.27 73.93 75.99 0.0M
2022-03-01 75.45 76.22 73.03 73.77 0.1M
2022-02-28 75.20 76.12 74.95 75.45 0.1M
2022-02-25 76.66 77.16 75.70 76.12 0.1M
2022-02-24 73.36 76.86 71.10 76.48 0.1M
2022-02-23 76.85 77.30 75.31 75.99 0.1M
2022-02-22 76.29 77.32 75.67 76.50 0.1M
2022-02-18 75.76 77.25 75.75 76.80 0.1M
2022-02-17 76.11 76.87 75.00 76.07 0.1M
2022-02-16 74.72 76.50 74.72 76.36 0.1M
2022-02-15 74.25 75.32 74.00 75.23 0.1M
2022-02-14 73.37 74.45 72.93 73.59 0.1M
2022-02-11 73.95 74.69 72.64 73.25 0.1M
2022-02-10 75.20 76.23 73.49 74.23 0.1M
2022-02-09 74.42 76.35 73.80 76.24 0.1M
2022-02-08 70.00 75.19 70.00 73.68 0.4M
2022-02-07 65.98 67.88 65.06 67.29 0.1M
2022-02-04 66.55 66.71 65.69 66.12 0.1M
2022-02-03 66.39 67.15 66.13 66.37 0.0M
2022-02-02 65.50 67.16 65.50 66.73 0.1M
2022-02-01 65.19 66.08 64.64 65.97 0.1M
2022-01-31 63.94 65.61 63.50 65.61 0.1M
2022-01-28 63.17 64.26 62.61 64.00 0.1M
2022-01-27 63.73 64.45 62.07 63.24 0.1M
2022-01-26 64.22 65.30 63.41 64.02 0.1M
2022-01-25 63.14 64.34 62.00 63.72 0.1M
2022-01-24 61.23 63.72 60.76 63.42 0.1M
2022-01-21 61.00 62.80 61.00 61.80 0.1M
2022-01-20 62.05 63.19 61.00 61.00 0.0M
2022-01-19 61.83 61.94 61.10 61.16 0.0M
2022-01-18 62.77 62.88 61.68 61.83 0.0M
2022-01-14 62.45 63.71 62.23 63.23 0.0M
2022-01-13 64.05 64.53 62.48 63.15 0.0M
2022-01-12 64.18 64.56 63.47 63.74 0.0M
2022-01-11 64.68 64.88 64.08 64.47 0.0M
2022-01-10 64.73 65.42 64.28 64.52 0.1M
2022-01-07 63.87 65.37 63.60 65.06 0.0M
2022-01-06 62.78 63.78 61.81 63.62 0.0M
2022-01-05 63.30 63.65 62.08 62.48 0.0M
2022-01-04 63.28 63.74 62.14 63.27 0.0M
2022-01-03 61.53 63.89 61.53 62.99 0.1M