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
2023-12-29 73.45 74.00 72.99 73.83 0.2M
2023-12-28 72.83 73.31 71.97 73.23 0.1M
2023-12-27 73.10 73.49 72.47 72.96 0.1M
2023-12-26 71.35 73.00 71.25 72.72 0.1M
2023-12-22 70.82 72.86 70.56 71.35 0.1M
2023-12-21 68.54 70.26 68.18 70.26 0.2M
2023-12-20 69.41 70.28 68.42 68.49 0.2M
2023-12-19 68.21 69.51 68.21 69.40 0.1M
2023-12-18 67.49 68.13 66.62 68.02 0.1M
2023-12-15 68.21 68.21 67.28 67.37 1.0M
2023-12-14 68.00 69.05 67.29 67.74 0.2M
2023-12-13 66.15 67.78 65.82 67.78 0.2M
2023-12-12 65.89 66.27 65.37 65.92 0.1M
2023-12-11 64.03 66.28 64.03 65.79 0.2M
2023-12-08 63.31 64.80 63.31 64.15 0.2M
2023-12-07 63.22 64.01 63.05 63.52 0.1M
2023-12-06 63.99 65.20 63.33 63.64 0.1M
2023-12-05 64.40 65.42 63.89 63.93 0.2M
2023-12-04 61.14 64.40 60.94 64.25 0.2M
2023-12-01 60.65 61.87 60.65 61.15 0.5M
2023-11-30 60.73 61.25 60.39 61.13 0.2M
2023-11-29 60.61 61.89 59.29 60.76 0.2M
2023-11-28 62.53 62.53 60.27 60.60 0.1M
2023-11-27 61.45 63.89 61.45 61.72 0.1M
2023-11-24 89.45 94.21 89.45 93.99 0.1M
2023-11-22 90.89 90.89 88.61 89.50 0.1M
2023-11-21 90.45 91.81 88.68 90.00 0.2M
2023-11-20 91.76 91.76 90.24 90.34 0.2M
2023-11-17 94.58 96.30 91.31 91.56 0.1M
2023-11-16 99.67 100.48 92.58 93.24 0.1M
2023-11-15 100.39 101.34 98.62 98.75 0.1M
2023-11-14 100.13 101.97 99.99 101.01 0.1M
2023-11-13 97.91 99.83 97.60 98.57 0.1M
2023-11-10 97.49 99.47 97.14 99.00 0.1M
2023-11-09 96.00 97.05 95.92 96.82 0.0M
2023-11-08 98.46 98.46 95.83 95.99 0.0M
2023-11-07 97.09 97.94 96.87 97.35 0.0M
2023-11-06 97.42 98.22 96.98 97.90 0.0M
2023-11-03 96.48 98.28 96.48 97.42 0.0M
2023-11-02 96.38 96.38 94.59 94.98 0.0M
2023-11-01 95.01 95.98 93.51 95.52 0.1M
2023-10-31 94.58 95.72 94.41 95.32 0.0M
2023-10-30 93.48 95.38 92.78 94.58 0.1M
2023-10-27 91.01 92.75 90.15 92.07 0.1M
2023-10-26 89.28 92.14 88.99 91.41 0.1M
2023-10-25 86.92 89.55 86.19 88.70 0.1M
2023-10-24 87.36 88.15 86.94 87.69 0.0M
2023-10-23 87.22 89.11 86.37 86.78 0.1M
2023-10-20 90.29 90.29 87.63 87.76 0.1M
2023-10-19 90.59 91.96 89.73 89.77 0.0M
2023-10-18 92.95 92.95 90.44 90.85 0.0M
2023-10-17 91.92 94.37 91.92 93.60 0.1M
2023-10-16 92.34 94.23 92.34 92.50 0.0M
2023-10-13 94.38 94.38 91.92 91.94 0.1M
2023-10-12 94.89 94.89 93.34 94.15 0.0M
2023-10-11 94.47 96.35 94.25 94.49 0.0M
2023-10-10 96.36 96.85 94.95 94.98 0.0M
2023-10-09 95.08 96.83 94.76 95.94 0.0M
2023-10-06 93.07 96.50 92.87 95.82 0.1M
2023-10-05 92.46 93.63 92.46 93.38 0.1M
2023-10-04 93.93 94.14 92.65 93.17 0.1M
2023-10-03 95.63 95.63 93.32 94.22 0.0M
2023-10-02 96.20 97.25 94.74 96.38 0.1M
2023-09-29 99.22 99.22 96.34 96.92 0.1M
2023-09-28 96.04 99.28 96.04 98.78 0.1M
2023-09-27 95.10 96.92 94.71 96.06 0.1M
2023-09-26 95.89 95.89 94.56 95.00 0.1M
2023-09-25 95.68 96.50 95.50 96.32 0.0M
2023-09-22 95.71 96.75 94.76 95.74 0.0M
2023-09-21 94.18 97.25 93.70 96.25 0.1M
2023-09-20 95.10 95.10 94.25 94.42 0.1M
2023-09-19 94.77 95.08 94.38 94.54 0.0M
2023-09-18 93.67 95.37 93.62 95.05 0.1M
2023-09-15 92.92 93.58 92.37 93.32 0.3M
2023-09-14 91.76 93.39 90.79 92.92 0.1M
2023-09-13 92.05 92.10 90.39 90.79 0.1M
2023-09-12 91.17 92.64 91.02 92.14 0.0M
2023-09-11 91.08 91.67 90.77 91.12 0.0M
2023-09-08 90.55 91.00 89.61 90.96 0.0M
2023-09-07 92.18 92.18 89.70 90.58 0.1M
2023-09-06 91.69 92.29 90.27 92.25 0.1M
2023-09-05 93.51 93.65 91.21 91.46 0.1M
2023-09-01 93.93 95.40 93.59 94.23 0.1M
2023-08-31 94.75 95.61 93.51 93.88 0.1M
2023-08-30 95.36 95.96 94.74 95.05 0.0M
2023-08-29 96.49 96.57 95.64 95.92 0.0M
2023-08-28 96.10 97.36 95.69 96.06 0.0M
2023-08-25 96.70 96.90 94.85 95.88 0.0M
2023-08-24 95.28 96.98 95.28 96.12 0.1M
2023-08-23 96.43 96.43 95.09 95.64 0.0M
2023-08-22 99.30 99.80 95.79 96.13 0.0M
2023-08-21 97.53 99.09 96.48 98.92 0.1M
2023-08-18 95.46 97.83 95.42 97.67 0.1M
2023-08-17 95.92 97.16 94.65 96.23 0.1M
2023-08-16 95.41 95.79 94.41 95.48 0.1M
2023-08-15 96.07 97.10 95.08 95.73 0.0M
2023-08-14 95.15 97.79 94.45 96.76 0.1M
2023-08-11 94.50 96.16 94.50 95.54 0.0M
2023-08-10 96.05 96.98 94.38 94.45 0.0M
2023-08-09 96.80 97.50 94.91 95.13 0.0M
2023-08-08 98.34 98.34 94.18 97.00 0.1M
2023-08-07 98.32 100.28 98.32 99.60 0.1M
2023-08-04 98.12 99.35 97.46 97.94 0.1M
2023-08-03 100.00 102.00 97.71 98.25 0.1M
2023-08-02 92.09 92.38 90.82 91.36 0.0M
2023-08-01 91.56 93.22 91.24 93.10 0.0M
2023-07-31 91.10 93.21 91.10 92.01 0.1M
2023-07-28 91.60 92.40 90.98 91.15 0.0M
2023-07-27 92.53 92.64 90.23 91.18 0.1M
2023-07-26 90.85 92.06 90.60 91.90 0.0M
2023-07-25 90.55 91.45 90.18 91.13 0.0M
2023-07-24 90.52 91.32 90.22 90.88 0.0M
2023-07-21 90.65 91.12 90.02 90.59 0.0M
2023-07-20 90.50 90.71 89.13 90.34 0.0M
2023-07-19 90.63 91.48 90.20 90.35 0.0M
2023-07-18 89.35 90.77 89.35 90.62 0.1M
2023-07-17 88.42 89.65 88.42 89.27 0.0M
2023-07-14 91.10 91.10 88.58 88.71 0.0M
2023-07-13 89.89 91.46 89.89 90.82 0.1M
2023-07-12 88.37 90.59 87.97 89.97 0.1M
2023-07-11 82.94 87.21 82.94 87.03 0.1M
2023-07-10 82.44 83.65 81.18 82.92 0.1M
2023-07-07 82.25 83.27 82.17 82.31 0.1M
2023-07-06 81.49 82.45 80.83 82.44 0.1M
2023-07-05 83.24 83.24 82.07 82.50 0.1M
2023-07-03 82.84 84.10 82.84 83.47 0.0M
2023-06-30 83.78 84.40 82.95 83.08 0.1M
2023-06-29 82.26 84.07 82.26 83.38 0.1M
2023-06-28 83.69 84.05 81.83 82.08 0.0M
2023-06-27 83.56 84.55 83.56 83.56 0.0M
2023-06-26 83.76 85.21 83.39 83.47 0.1M
2023-06-23 85.02 86.00 82.00 84.22 0.2M
2023-06-22 87.60 87.60 85.44 85.92 0.0M
2023-06-21 88.91 89.62 87.88 87.88 0.1M
2023-06-20 89.85 90.10 88.37 89.40 0.0M
2023-06-16 91.18 91.18 88.72 89.95 0.2M
2023-06-15 90.69 91.40 89.14 90.47 0.1M
2023-06-14 89.37 91.88 88.67 91.48 0.1M
2023-06-13 87.81 90.62 87.73 89.33 0.1M
2023-06-12 87.56 88.05 86.76 87.47 0.1M
2023-06-09 87.38 88.01 86.75 87.75 0.0M
2023-06-08 86.56 87.67 86.17 87.35 0.1M
2023-06-07 85.67 87.14 85.27 86.72 0.1M
2023-06-06 83.01 85.19 81.67 85.00 0.1M
2023-06-05 83.56 83.56 80.80 83.04 0.1M
2023-06-02 80.06 84.36 80.06 84.08 0.1M
2023-06-01 80.45 80.53 79.47 79.73 0.1M
2023-05-31 80.47 81.07 79.40 80.29 0.1M
2023-05-30 82.36 84.49 80.52 80.54 0.0M
2023-05-26 82.24 83.55 81.93 82.77 0.1M
2023-05-25 81.26 82.63 80.67 82.53 0.1M
2023-05-24 83.92 84.31 81.36 81.86 0.1M
2023-05-23 84.36 85.73 84.36 84.49 0.1M
2023-05-22 85.42 85.55 83.93 84.36 0.1M
2023-05-19 85.67 86.19 84.40 84.93 0.1M
2023-05-18 85.20 85.84 83.46 84.34 0.1M
2023-05-17 85.46 86.60 84.73 85.69 0.2M
2023-05-16 85.83 86.28 85.29 85.32 0.1M
2023-05-15 86.13 87.62 85.67 86.61 0.1M
2023-05-12 82.22 86.62 82.09 86.20 0.1M
2023-05-11 82.69 83.45 81.44 81.45 0.1M
2023-05-10 84.50 84.50 82.39 83.91 0.1M
2023-05-09 82.77 84.79 81.72 83.52 0.1M
2023-05-08 88.25 88.35 83.21 83.38 0.1M
2023-05-05 84.47 89.17 84.16 87.94 0.1M
2023-05-04 89.19 89.19 74.43 82.51 0.4M
2023-05-03 95.96 97.02 94.78 94.78 0.1M
2023-05-02 98.82 98.82 94.21 95.76 0.1M
2023-05-01 97.98 99.54 97.98 99.37 0.1M
2023-04-28 95.48 98.31 95.19 98.07 0.1M
2023-04-27 96.29 96.74 95.11 96.13 0.0M
2023-04-26 98.32 98.32 95.71 96.25 0.1M
2023-04-25 100.10 100.43 98.47 98.48 0.1M
2023-04-24 102.24 103.07 100.88 101.15 0.1M
2023-04-21 103.28 103.70 101.72 102.53 0.1M
2023-04-20 103.70 103.89 102.05 103.64 0.2M
2023-04-19 103.38 104.46 102.83 104.25 0.1M
2023-04-18 103.29 104.24 102.72 104.04 0.1M
2023-04-17 102.75 103.16 101.68 102.92 0.1M
2023-04-14 103.24 104.06 102.49 103.28 0.1M
2023-04-13 101.22 102.70 101.18 102.66 0.1M
2023-04-12 99.42 101.85 99.42 101.40 0.1M
2023-04-11 99.92 101.24 99.22 99.26 0.1M
2023-04-10 99.06 100.27 98.93 99.50 0.1M
2023-04-06 98.63 99.50 97.98 99.08 0.1M
2023-04-05 97.99 98.55 97.35 98.47 0.1M
2023-04-04 102.00 102.40 98.01 98.91 0.1M
2023-04-03 103.89 104.13 101.44 102.04 0.1M
2023-03-31 101.27 103.99 100.83 103.53 0.3M
2023-03-30 101.70 103.15 100.30 101.09 0.1M
2023-03-29 101.51 102.11 100.27 101.02 0.1M
2023-03-28 99.84 101.09 99.46 100.67 0.1M
2023-03-27 98.43 99.93 96.77 99.83 0.1M
2023-03-24 95.94 97.11 92.93 96.89 0.1M
2023-03-23 95.31 97.10 94.26 96.53 0.1M
2023-03-22 98.00 98.00 94.42 94.55 0.1M
2023-03-21 96.86 98.45 96.69 98.00 0.1M
2023-03-20 92.53 95.09 92.00 94.80 0.1M
2023-03-17 93.92 93.92 91.57 91.73 0.2M
2023-03-16 90.40 94.47 89.51 94.10 0.1M
2023-03-15 92.13 92.13 89.49 91.49 0.1M
2023-03-14 92.24 96.20 92.24 94.88 0.1M
2023-03-13 95.95 96.31 90.35 91.52 0.2M
2023-03-10 100.87 100.87 97.65 97.80 0.1M
2023-03-09 105.07 105.07 101.71 101.73 0.1M
2023-03-08 104.52 106.35 104.47 105.01 0.1M
2023-03-07 103.80 104.51 103.27 104.50 0.1M
2023-03-06 103.84 104.20 103.29 103.52 0.1M
2023-03-03 103.74 104.41 103.06 104.17 0.1M
2023-03-02 102.09 103.74 101.32 103.74 0.1M
2023-03-01 100.53 102.70 100.53 102.60 0.1M
2023-02-28 100.40 103.74 100.40 100.83 0.1M
2023-02-27 100.35 101.11 99.24 100.07 0.1M
2023-02-24 99.41 100.37 98.92 99.99 0.1M
2023-02-23 100.73 101.84 99.48 99.67 0.1M
2023-02-22 100.98 101.76 99.48 100.63 0.1M
2023-02-21 102.83 103.03 101.14 101.17 0.2M
2023-02-17 103.58 104.36 103.43 103.73 0.1M
2023-02-16 104.54 104.81 103.19 103.26 0.1M
2023-02-15 103.16 105.39 102.84 104.86 0.1M
2023-02-14 104.00 104.40 102.77 103.68 0.2M
2023-02-13 103.58 103.96 101.97 103.62 0.2M
2023-02-10 100.00 104.55 99.47 103.96 0.2M
2023-02-09 99.86 100.09 97.04 99.14 0.1M
2023-02-08 93.00 102.00 90.63 99.75 0.3M
2023-02-07 87.90 89.82 87.72 89.59 0.1M
2023-02-06 90.17 90.19 87.83 88.38 0.1M
2023-02-03 86.96 90.45 86.93 90.17 0.2M
2023-02-02 88.20 89.02 86.52 86.96 0.2M
2023-02-01 87.44 89.21 87.03 88.19 0.1M
2023-01-31 86.37 87.91 85.81 87.88 0.1M
2023-01-30 86.55 87.61 85.72 85.84 0.1M
2023-01-27 89.74 89.74 86.56 86.65 0.1M
2023-01-26 89.00 90.21 89.00 90.06 0.1M
2023-01-25 87.14 88.92 86.59 88.73 0.1M
2023-01-24 84.73 88.52 83.70 87.29 0.2M
2023-01-23 91.15 91.69 82.88 84.61 0.3M
2023-01-20 92.88 94.97 90.74 91.44 0.1M
2023-01-19 93.10 93.10 91.73 92.15 0.1M
2023-01-18 94.22 94.96 93.49 93.70 0.1M
2023-01-17 94.00 94.50 93.11 94.04 0.1M
2023-01-13 92.53 93.94 91.92 93.61 0.1M
2023-01-12 93.00 93.68 91.20 93.12 0.1M
2023-01-11 93.93 93.93 91.85 92.29 0.1M
2023-01-10 95.37 95.86 93.97 94.12 0.1M
2023-01-09 96.00 97.29 94.74 94.99 0.1M
2023-01-06 95.29 97.10 94.00 95.77 0.1M
2023-01-05 94.01 95.36 93.30 94.90 0.1M
2023-01-04 96.19 96.61 94.39 94.63 0.1M
2023-01-03 95.12 96.01 94.19 95.40 0.1M