Sinclair Inc

SBGI
🏛️ 美国 →
13.84
最后更新: 2025-10-08
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 26.40 26.85 26.20 26.43 0.8M
2021-12-30 25.43 27.21 25.43 26.46 1.3M
2021-12-29 25.87 26.13 24.84 25.25 2.2M
2021-12-28 25.24 26.26 25.21 25.97 2.4M
2021-12-27 26.51 26.51 24.72 25.45 4.3M
2021-12-23 26.73 27.20 26.53 26.59 0.8M
2021-12-22 26.96 27.43 26.74 26.77 0.5M
2021-12-21 26.42 27.44 26.42 27.01 0.5M
2021-12-20 25.26 26.47 25.26 26.40 0.8M
2021-12-17 26.59 27.19 26.34 26.49 0.8M
2021-12-16 25.96 26.74 25.52 26.42 0.7M
2021-12-15 25.95 26.00 24.99 25.74 0.9M
2021-12-14 26.00 26.76 25.76 25.87 0.8M
2021-12-13 25.21 26.09 24.95 25.92 0.7M
2021-12-10 25.49 25.93 25.13 25.43 0.7M
2021-12-09 25.16 25.85 25.08 25.34 0.6M
2021-12-08 25.03 25.84 24.86 25.45 0.5M
2021-12-07 25.47 26.21 25.00 25.06 0.6M
2021-12-06 25.30 25.89 25.14 25.26 0.6M
2021-12-03 25.07 26.12 24.94 25.15 1.1M
2021-12-02 22.86 25.23 22.85 24.91 1.3M
2021-12-01 23.83 24.56 22.77 22.79 1.0M
2021-11-30 23.06 23.57 22.44 23.33 1.8M
2021-11-29 23.99 24.60 23.09 23.39 0.7M
2021-11-26 23.91 24.03 23.40 23.74 1.5M
2021-11-24 24.53 24.99 24.50 24.64 5.0M
2021-11-23 24.59 25.08 24.25 24.66 0.5M
2021-11-22 24.45 25.00 24.08 24.42 0.7M
2021-11-19 24.70 24.83 23.42 24.31 1.1M
2021-11-18 26.16 26.29 24.83 25.00 0.6M
2021-11-17 26.28 26.89 25.84 26.13 0.4M
2021-11-16 26.65 26.65 25.84 26.43 0.5M
2021-11-15 26.52 26.95 26.31 26.87 0.4M
2021-11-12 26.31 26.71 25.76 26.19 0.5M
2021-11-11 26.47 26.77 25.93 26.46 0.4M
2021-11-10 26.26 27.40 26.26 26.42 0.4M
2021-11-09 26.45 26.96 26.08 26.42 0.6M
2021-11-08 27.36 27.75 26.38 26.50 0.5M
2021-11-05 27.22 27.96 27.07 27.40 0.3M
2021-11-04 27.04 27.44 26.18 26.80 0.4M
2021-11-03 27.06 29.34 26.52 27.22 0.5M
2021-11-02 26.60 28.30 26.05 27.90 0.6M
2021-11-01 26.33 28.02 26.16 26.59 0.5M
2021-10-29 26.54 27.03 26.00 26.13 0.4M
2021-10-27 27.64 27.64 26.41 26.68 0.4M
2021-10-26 27.92 28.14 27.48 27.84 0.4M
2021-10-25 28.57 28.95 27.58 27.85 0.4M
2021-10-22 28.20 28.74 27.96 28.47 0.4M
2021-10-21 28.76 30.78 28.14 28.35 0.4M
2021-10-20 27.93 28.85 27.66 28.84 0.5M
2021-10-19 26.54 28.04 26.10 27.92 0.9M
2021-10-18 26.71 26.95 26.03 26.39 0.7M
2021-10-15 28.22 28.23 26.98 27.19 0.7M
2021-10-14 27.82 28.45 27.43 27.89 0.5M
2021-10-13 28.46 28.64 27.21 27.60 0.5M
2021-10-12 29.12 29.17 28.36 28.50 0.4M
2021-10-11 29.10 29.90 28.87 29.11 0.2M
2021-10-08 30.65 30.71 29.15 29.20 0.2M
2021-10-07 31.25 31.94 30.63 30.75 0.3M
2021-10-06 30.69 31.02 29.93 30.99 0.2M
2021-10-05 31.82 31.86 31.02 31.23 0.3M
2021-10-04 32.34 32.38 31.49 31.78 0.3M
2021-10-01 31.85 32.95 31.45 32.39 0.4M
2021-09-30 32.33 32.45 31.31 31.68 0.3M
2021-09-29 32.49 32.80 32.08 32.30 0.2M
2021-09-28 32.87 33.00 32.00 32.22 0.4M
2021-09-27 32.63 33.62 32.46 32.85 0.5M
2021-09-24 29.27 32.48 29.21 32.36 0.8M
2021-09-23 28.96 29.49 28.80 29.41 0.4M
2021-09-22 28.81 29.26 28.73 28.89 0.4M
2021-09-21 28.79 29.17 27.99 28.56 0.4M
2021-09-20 28.66 29.22 27.98 28.45 0.5M
2021-09-17 28.89 29.52 28.60 29.29 0.9M
2021-09-16 28.20 28.94 27.90 28.74 0.3M
2021-09-15 27.40 28.24 27.17 28.12 0.3M
2021-09-14 27.61 27.61 26.97 27.38 0.2M
2021-09-13 27.02 28.03 26.82 27.59 0.3M
2021-09-10 27.21 27.46 26.67 26.91 0.3M
2021-09-09 27.52 27.84 27.15 27.17 0.3M
2021-09-08 28.16 28.32 27.50 27.67 0.3M
2021-09-07 28.50 28.89 28.21 28.31 0.3M
2021-09-03 29.42 29.42 28.38 28.65 0.3M
2021-09-02 29.60 30.03 29.22 29.41 0.2M
2021-09-01 30.08 30.26 29.54 29.60 0.3M
2021-08-31 30.07 30.29 29.75 30.01 0.5M
2021-08-30 29.95 30.47 29.03 30.12 0.3M
2021-08-27 30.23 31.01 29.88 29.97 0.6M
2021-08-26 30.11 30.39 29.65 30.31 0.4M
2021-08-25 30.05 30.72 29.53 30.30 0.3M
2021-08-24 29.25 30.00 29.25 29.95 0.2M
2021-08-23 28.97 29.44 28.77 29.22 0.3M
2021-08-20 27.81 28.66 27.81 28.53 0.3M
2021-08-19 28.79 28.86 27.56 28.07 0.6M
2021-08-18 29.76 30.01 29.00 29.04 0.3M
2021-08-17 28.83 29.71 28.67 29.69 0.3M
2021-08-16 30.13 30.13 29.17 29.23 0.5M
2021-08-13 30.70 30.70 30.08 30.15 0.2M
2021-08-12 30.60 30.85 29.97 30.56 0.3M
2021-08-11 29.73 30.69 29.33 30.64 0.3M
2021-08-10 29.99 30.14 29.31 29.63 0.4M
2021-08-09 30.55 30.81 29.39 30.08 0.6M
2021-08-06 30.77 31.28 30.46 31.00 0.3M
2021-08-05 29.54 30.42 28.81 30.34 0.6M
2021-08-04 28.17 29.76 27.68 29.43 0.6M
2021-08-03 28.23 28.77 27.32 28.27 0.6M
2021-08-02 28.50 29.52 28.21 28.30 0.4M
2021-07-30 28.65 28.94 28.15 28.29 0.4M
2021-07-29 29.08 29.51 28.52 28.91 0.2M
2021-07-28 28.98 29.31 27.92 28.96 0.3M
2021-07-27 28.58 28.69 28.20 28.50 0.3M
2021-07-26 28.64 29.12 28.53 28.90 0.3M
2021-07-23 28.75 29.15 28.00 28.53 0.4M
2021-07-22 29.00 29.22 27.93 28.46 0.5M
2021-07-21 27.92 29.72 27.92 28.94 0.4M
2021-07-20 26.60 27.97 26.19 27.78 0.9M
2021-07-19 26.54 27.02 26.02 26.67 0.6M
2021-07-16 28.20 28.21 27.04 27.13 0.7M
2021-07-15 28.30 28.73 27.59 27.98 0.3M
2021-07-14 29.03 29.17 28.13 28.60 0.4M
2021-07-13 29.92 30.35 28.95 29.01 0.5M
2021-07-12 30.12 30.20 29.38 30.16 0.5M
2021-07-09 30.19 30.43 29.85 30.26 0.3M
2021-07-08 30.00 30.17 28.93 29.79 0.6M
2021-07-07 31.27 31.58 30.13 30.47 0.8M
2021-07-06 32.22 32.46 30.44 31.50 0.5M
2021-07-02 32.50 32.50 31.52 32.22 0.5M
2021-07-01 33.33 33.57 32.43 32.52 0.3M
2021-06-30 32.82 33.50 32.71 33.22 0.4M
2021-06-29 34.21 34.51 32.91 32.99 0.3M
2021-06-28 34.93 34.94 33.64 33.98 0.3M
2021-06-25 34.24 35.69 34.23 34.83 0.9M
2021-06-24 33.49 34.17 33.49 34.12 0.3M
2021-06-23 32.67 34.00 32.48 33.52 0.4M
2021-06-22 32.89 33.09 31.83 32.96 0.5M
2021-06-21 32.07 32.89 31.62 32.79 0.4M
2021-06-18 31.35 31.92 31.27 31.84 0.8M
2021-06-17 32.40 32.69 31.37 32.00 0.4M
2021-06-16 32.19 32.43 31.50 32.37 0.4M
2021-06-15 32.41 32.54 32.06 32.30 0.4M
2021-06-14 32.39 32.99 31.85 32.21 0.4M
2021-06-11 32.46 32.70 31.81 32.15 0.3M
2021-06-10 33.13 33.35 32.05 32.19 0.8M
2021-06-09 33.78 33.78 33.00 33.03 0.3M
2021-06-08 33.39 33.81 32.96 33.62 0.3M
2021-06-07 33.53 33.74 33.10 33.45 0.2M
2021-06-04 33.84 33.84 33.09 33.43 0.4M
2021-06-03 34.47 34.54 33.08 33.72 0.6M
2021-06-02 34.56 34.71 34.08 34.62 0.5M
2021-06-01 33.82 34.63 33.72 34.23 0.4M
2021-05-28 34.25 34.37 33.37 33.69 0.5M
2021-05-27 33.19 34.56 32.77 34.37 0.6M
2021-05-26 32.28 33.17 32.28 32.88 0.4M
2021-05-25 32.70 33.18 31.95 32.14 0.4M
2021-05-24 32.62 33.04 32.20 32.70 0.3M
2021-05-21 32.23 32.84 31.85 32.57 0.2M
2021-05-20 31.51 32.09 31.30 31.96 0.2M
2021-05-19 31.95 32.50 30.88 31.57 0.6M
2021-05-18 32.69 33.10 32.44 32.44 0.3M
2021-05-17 33.55 33.83 32.40 32.77 0.3M
2021-05-14 33.22 33.76 33.02 33.45 0.6M
2021-05-13 32.77 33.65 32.54 33.20 0.5M
2021-05-12 33.01 33.70 32.56 32.65 0.4M
2021-05-11 32.65 33.60 32.20 33.15 0.4M
2021-05-10 33.57 34.33 33.30 33.31 0.4M
2021-05-07 33.19 33.56 32.84 33.47 0.4M
2021-05-06 32.76 35.08 32.28 32.96 0.9M
2021-05-05 32.28 33.26 31.39 32.61 0.6M
2021-05-04 32.03 32.53 30.57 31.39 0.7M
2021-05-03 32.54 33.03 31.24 32.00 1.0M
2021-04-30 33.04 33.67 32.47 32.47 0.5M
2021-04-29 33.95 34.01 32.70 33.23 0.4M
2021-04-28 33.17 33.89 32.80 33.74 0.7M
2021-04-27 32.93 33.67 32.85 33.28 0.5M
2021-04-26 32.82 33.40 32.65 33.09 0.4M
2021-04-23 32.56 32.93 32.10 32.62 0.4M
2021-04-22 31.83 32.51 31.55 32.36 0.6M
2021-04-21 30.49 31.77 30.15 31.66 0.5M
2021-04-20 31.06 31.47 29.79 30.40 0.7M
2021-04-19 30.10 31.48 30.04 31.06 0.8M
2021-04-16 30.53 30.66 30.00 30.08 0.3M
2021-04-15 29.60 30.32 29.50 30.32 0.4M
2021-04-14 29.54 30.43 29.17 29.45 0.5M
2021-04-13 30.00 30.20 29.21 29.52 0.6M
2021-04-12 29.94 30.13 29.60 29.96 0.5M
2021-04-09 30.13 30.36 29.61 29.84 0.5M
2021-04-08 29.92 30.52 29.65 30.13 0.9M
2021-04-07 30.02 30.70 29.51 29.97 0.8M
2021-04-06 29.68 30.20 29.58 29.92 0.6M
2021-04-05 30.18 30.25 29.32 29.75 0.8M
2021-04-01 29.27 30.74 29.27 29.93 0.9M
2021-03-31 29.79 30.23 28.90 29.26 0.8M
2021-03-30 28.80 30.23 28.60 29.80 0.8M
2021-03-29 28.77 29.92 28.23 28.79 1.4M
2021-03-26 29.45 29.58 27.52 29.14 1.8M
2021-03-25 28.80 29.63 28.37 29.34 1.1M
2021-03-24 31.75 32.09 29.05 29.12 1.1M
2021-03-23 33.30 33.78 31.08 31.70 1.4M
2021-03-22 34.25 34.41 33.10 33.82 1.1M
2021-03-19 35.51 35.64 34.17 34.28 1.4M
2021-03-18 37.90 37.90 35.75 35.89 0.5M
2021-03-17 37.51 37.97 36.32 37.95 0.3M
2021-03-16 37.92 38.39 37.34 37.66 0.4M
2021-03-15 38.40 38.69 37.56 37.90 0.5M
2021-03-12 38.76 39.60 38.33 38.40 0.8M
2021-03-11 38.02 38.88 37.78 38.50 0.5M
2021-03-10 37.37 38.21 37.31 37.77 0.6M
2021-03-09 37.81 37.98 36.27 37.25 0.5M
2021-03-08 36.93 37.90 35.69 37.57 0.9M
2021-03-05 36.27 36.58 35.24 36.41 0.7M
2021-03-04 35.91 36.92 34.92 35.66 0.8M
2021-03-03 34.41 36.70 34.15 35.75 0.8M
2021-03-02 32.82 34.80 32.65 34.56 0.7M
2021-03-01 31.25 32.93 31.00 32.65 0.5M
2021-02-26 31.15 31.42 30.11 30.93 1.3M
2021-02-25 34.97 35.08 29.36 31.16 2.7M
2021-02-24 34.63 36.03 33.15 34.92 1.2M
2021-02-23 34.33 36.59 34.00 36.28 0.9M
2021-02-22 33.42 35.49 33.11 34.80 0.8M
2021-02-19 32.88 33.60 32.84 33.05 0.4M
2021-02-18 33.02 33.50 32.01 32.82 0.5M
2021-02-17 32.12 33.47 32.01 33.00 0.5M
2021-02-16 32.52 33.05 32.10 32.57 0.4M
2021-02-12 32.01 32.81 32.00 32.30 0.2M
2021-02-11 32.35 32.59 31.59 32.31 0.4M
2021-02-10 32.67 32.91 31.68 32.25 0.3M
2021-02-09 32.78 32.89 31.50 32.45 0.4M
2021-02-08 32.79 33.10 32.30 32.66 0.4M
2021-02-05 32.39 33.05 32.09 32.35 0.3M
2021-02-04 31.52 32.02 31.12 32.01 0.5M
2021-02-03 31.96 32.22 31.30 31.45 0.6M
2021-02-02 32.62 32.97 31.96 32.07 0.5M
2021-02-01 31.52 32.59 30.75 32.44 0.5M
2021-01-29 33.30 33.91 31.50 31.51 0.9M
2021-01-28 34.08 35.30 32.24 32.87 1.3M
2021-01-27 31.94 37.04 31.74 34.89 4.4M
2021-01-26 32.92 33.01 31.90 32.40 1.1M
2021-01-25 32.06 33.14 31.95 32.50 1.3M
2021-01-22 30.68 32.15 30.45 31.97 0.7M
2021-01-21 31.65 31.82 31.12 31.19 0.5M
2021-01-20 32.40 32.75 31.54 31.55 0.6M
2021-01-19 33.30 33.71 32.12 32.28 0.6M
2021-01-15 33.20 33.76 32.63 33.20 0.5M
2021-01-14 32.49 34.07 31.77 33.81 1.5M
2021-01-13 32.98 33.66 32.13 32.19 0.8M
2021-01-12 33.22 33.50 32.58 33.06 0.8M
2021-01-11 32.01 33.14 31.87 32.91 0.7M
2021-01-08 32.67 32.89 31.91 32.49 0.9M
2021-01-07 33.33 34.57 32.20 32.48 1.3M
2021-01-06 32.49 33.87 31.94 33.50 1.7M
2021-01-05 31.53 32.16 31.22 31.63 0.8M
2021-01-04 32.27 32.37 31.34 31.73 0.8M