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
2022-12-30 14.97 15.60 14.79 15.51 0.6M
2022-12-29 14.72 15.18 14.70 15.14 0.8M
2022-12-28 15.14 15.23 14.37 14.53 0.5M
2022-12-27 15.25 15.27 14.91 15.19 0.3M
2022-12-23 15.14 15.38 14.97 15.32 0.4M
2022-12-22 15.07 15.19 14.54 15.16 0.4M
2022-12-21 15.41 15.53 15.09 15.12 0.5M
2022-12-20 14.72 15.29 14.47 15.17 0.7M
2022-12-19 15.82 15.82 14.50 14.72 0.9M
2022-12-16 15.90 16.08 15.72 15.88 0.9M
2022-12-15 15.96 16.08 15.66 15.93 0.7M
2022-12-14 16.26 16.60 15.97 16.12 0.7M
2022-12-13 18.00 18.30 16.15 16.48 1.1M
2022-12-12 17.26 17.57 17.09 17.48 0.4M
2022-12-09 16.45 17.35 16.32 17.25 0.6M
2022-12-08 16.30 16.77 15.79 16.50 1.1M
2022-12-07 17.23 17.27 16.67 17.11 0.4M
2022-12-06 17.38 17.75 17.23 17.35 0.4M
2022-12-05 18.25 18.25 17.26 17.42 0.6M
2022-12-02 18.19 18.57 18.09 18.24 0.4M
2022-12-01 18.60 18.65 18.07 18.39 0.5M
2022-11-30 18.21 18.58 17.73 18.56 0.9M
2022-11-29 18.15 18.57 18.11 18.46 0.5M
2022-11-28 18.47 18.69 17.90 18.02 0.5M
2022-11-25 18.78 18.89 18.65 18.67 0.1M
2022-11-23 18.65 19.00 18.52 18.80 0.3M
2022-11-22 18.50 18.81 18.35 18.67 0.3M
2022-11-21 18.68 18.85 18.29 18.42 0.3M
2022-11-18 19.43 19.46 18.61 18.75 0.5M
2022-11-17 18.81 19.01 18.66 18.98 0.5M
2022-11-16 20.17 20.22 18.99 19.22 0.8M
2022-11-15 19.59 20.65 19.59 20.21 0.8M
2022-11-14 19.26 20.77 18.72 19.76 1.0M
2022-11-11 18.65 19.66 18.63 19.33 0.5M
2022-11-10 18.19 18.90 18.15 18.53 0.7M
2022-11-09 17.91 17.91 17.13 17.48 0.5M
2022-11-08 17.82 18.58 17.45 17.96 0.9M
2022-11-07 16.91 17.62 16.81 17.62 0.8M
2022-11-04 17.69 18.39 16.47 16.71 1.7M
2022-11-03 16.91 17.51 16.05 17.46 1.4M
2022-11-02 17.50 18.60 17.24 17.94 0.7M
2022-11-01 18.17 18.70 18.03 18.47 0.6M
2022-10-31 17.97 18.03 17.18 17.81 0.8M
2022-10-28 17.91 18.23 17.53 18.09 0.6M
2022-10-27 18.63 19.01 17.82 17.86 0.5M
2022-10-26 19.40 19.50 18.43 18.44 0.6M
2022-10-25 19.09 19.67 19.09 19.41 0.4M
2022-10-24 19.31 19.42 19.06 19.15 0.4M
2022-10-21 19.24 19.38 18.90 19.00 0.5M
2022-10-20 19.27 19.50 18.98 19.19 0.4M
2022-10-19 19.62 19.92 18.97 19.09 0.6M
2022-10-18 19.54 19.88 19.47 19.69 0.5M
2022-10-17 18.58 19.23 18.58 19.05 0.4M
2022-10-14 18.80 18.93 18.51 18.55 0.3M
2022-10-13 17.64 18.66 17.39 18.52 0.5M
2022-10-12 18.03 18.15 17.68 17.88 0.7M
2022-10-11 18.69 18.75 17.91 18.10 0.5M
2022-10-10 18.77 19.23 18.63 18.85 0.6M
2022-10-07 18.91 18.99 18.36 18.57 0.7M
2022-10-06 19.27 19.56 18.73 19.05 0.7M
2022-10-05 18.67 19.25 18.25 19.19 1.0M
2022-10-04 18.66 18.85 18.30 18.72 1.2M
2022-10-03 18.74 18.98 18.23 18.50 1.5M
2022-09-30 18.01 18.37 17.77 18.09 0.8M
2022-09-29 18.67 18.67 17.44 17.85 1.0M
2022-09-28 19.16 19.22 18.73 18.74 1.0M
2022-09-27 19.72 19.98 18.91 19.11 0.6M
2022-09-26 19.89 20.34 19.48 19.55 0.9M
2022-09-23 20.61 20.62 19.60 20.18 0.9M
2022-09-22 21.80 21.90 20.90 20.92 0.7M
2022-09-21 22.30 22.83 21.79 21.82 1.0M
2022-09-20 21.45 21.93 21.35 21.93 0.8M
2022-09-19 21.56 21.86 20.88 21.67 0.7M
2022-09-16 21.33 21.80 21.01 21.75 1.2M
2022-09-15 21.27 22.11 21.27 21.60 1.5M
2022-09-14 21.77 21.87 20.56 21.38 0.8M
2022-09-13 22.21 22.37 21.61 21.64 0.6M
2022-09-12 22.47 22.87 22.29 22.74 0.5M
2022-09-09 21.76 22.37 21.68 22.31 0.4M
2022-09-08 21.64 21.85 21.38 21.60 0.4M
2022-09-07 21.93 22.09 21.62 21.87 0.3M
2022-09-06 22.48 22.67 21.70 21.87 0.4M
2022-09-02 23.29 23.29 22.44 22.56 0.4M
2022-09-01 22.09 22.89 21.99 22.88 0.5M
2022-08-31 22.57 22.93 22.09 22.09 0.6M
2022-08-30 23.05 23.17 22.27 22.60 0.5M
2022-08-29 23.19 23.26 22.82 23.02 0.4M
2022-08-26 23.73 23.85 23.20 23.25 0.3M
2022-08-25 23.75 24.14 23.56 23.69 0.4M
2022-08-24 23.32 23.69 23.15 23.59 0.3M
2022-08-23 24.00 24.09 23.18 23.51 0.3M
2022-08-22 24.26 24.30 23.76 23.91 0.4M
2022-08-19 24.97 25.19 24.56 24.76 0.5M
2022-08-18 25.72 25.72 25.09 25.36 0.5M
2022-08-17 25.49 25.61 25.11 25.32 0.7M
2022-08-16 25.55 25.79 25.22 25.72 0.6M
2022-08-15 24.88 25.49 24.84 25.40 0.4M
2022-08-12 25.35 25.38 24.83 25.32 0.4M
2022-08-11 24.55 25.35 24.55 25.13 0.6M
2022-08-10 23.75 24.29 23.62 24.08 0.7M
2022-08-09 23.27 23.32 22.94 23.11 0.3M
2022-08-08 23.23 23.54 23.06 23.25 0.9M
2022-08-05 23.00 23.35 22.58 22.98 0.7M
2022-08-04 23.12 23.57 22.72 23.23 1.2M
2022-08-03 22.74 23.64 22.03 23.30 1.2M
2022-08-02 21.71 22.09 21.38 21.99 0.5M
2022-08-01 21.82 22.20 21.52 21.99 0.6M
2022-07-29 22.88 22.88 21.32 21.84 0.9M
2022-07-28 22.36 22.98 21.99 22.94 0.5M
2022-07-27 22.58 22.60 22.25 22.43 0.3M
2022-07-26 22.41 22.51 22.01 22.33 0.5M
2022-07-25 22.83 22.97 22.52 22.57 0.5M
2022-07-22 22.91 23.06 22.44 22.66 0.4M
2022-07-21 22.58 22.97 22.37 22.96 0.6M
2022-07-20 22.29 22.76 22.17 22.58 1.8M
2022-07-19 21.81 22.39 21.81 22.11 1.8M
2022-07-18 21.44 21.75 21.27 21.44 0.8M
2022-07-15 21.11 21.41 20.93 21.12 1.2M
2022-07-14 20.71 20.91 20.35 20.65 0.5M
2022-07-13 21.51 21.51 20.87 20.94 0.7M
2022-07-12 20.79 21.93 20.79 21.68 0.6M
2022-07-11 20.89 21.08 20.71 20.79 1.0M
2022-07-08 20.70 21.16 20.55 21.04 0.9M
2022-07-07 20.35 20.90 20.25 20.75 1.3M
2022-07-06 20.84 21.16 20.04 20.23 0.6M
2022-07-05 20.36 20.85 19.85 20.83 0.7M
2022-07-01 20.16 20.69 20.10 20.67 0.5M
2022-06-30 19.88 20.58 19.66 20.40 0.6M
2022-06-29 21.08 21.16 19.94 20.05 0.6M
2022-06-28 21.42 21.95 21.01 21.06 0.8M
2022-06-27 21.21 21.53 20.99 21.24 0.5M
2022-06-24 19.94 20.99 19.94 20.99 2.2M
2022-06-23 19.57 19.93 19.17 19.90 0.7M
2022-06-22 19.37 19.87 19.12 19.54 0.8M
2022-06-21 19.57 20.30 19.23 19.64 0.8M
2022-06-17 19.41 19.77 18.89 19.23 1.1M
2022-06-16 20.34 20.52 19.16 19.36 1.0M
2022-06-15 20.81 21.49 20.61 20.95 0.9M
2022-06-14 19.72 20.53 19.33 20.45 0.7M
2022-06-13 21.01 21.14 19.51 19.64 0.8M
2022-06-10 22.21 22.28 21.64 21.70 0.6M
2022-06-09 22.87 22.99 22.46 22.50 0.5M
2022-06-08 23.27 23.45 22.59 22.85 0.6M
2022-06-07 23.08 23.57 22.83 23.56 0.5M
2022-06-06 23.36 23.63 22.90 23.33 0.6M
2022-06-03 23.86 23.86 23.11 23.20 0.5M
2022-06-02 23.82 24.25 23.68 24.20 0.5M
2022-06-01 24.25 24.58 23.54 23.91 0.6M
2022-05-31 24.20 24.41 23.83 24.23 0.6M
2022-05-27 23.99 24.35 23.94 24.33 0.5M
2022-05-26 23.38 23.95 23.38 23.90 0.8M
2022-05-25 21.87 23.42 21.82 23.27 1.0M
2022-05-24 24.62 24.63 21.82 21.86 1.1M
2022-05-23 25.42 25.54 24.75 25.02 0.6M
2022-05-20 25.99 26.30 24.63 25.20 0.8M
2022-05-19 25.14 26.10 24.81 25.79 1.0M
2022-05-18 25.49 25.64 25.03 25.37 0.9M
2022-05-17 24.90 25.77 24.75 25.57 1.2M
2022-05-16 24.82 25.09 24.45 24.61 0.7M
2022-05-13 24.32 24.94 24.03 24.85 1.0M
2022-05-12 22.88 24.04 22.51 24.03 0.9M
2022-05-11 22.88 23.54 22.31 22.60 0.9M
2022-05-10 22.99 23.31 21.81 22.67 1.1M
2022-05-09 23.66 23.97 22.56 22.73 1.1M
2022-05-06 23.73 24.19 23.42 23.98 1.3M
2022-05-05 25.43 25.84 23.33 23.68 1.4M
2022-05-04 22.76 24.58 22.76 24.15 0.9M
2022-05-03 23.47 23.93 22.81 23.36 0.7M
2022-05-02 22.29 23.79 22.07 23.73 0.9M
2022-04-29 22.77 23.16 22.18 22.24 0.6M
2022-04-28 22.91 23.14 22.33 22.93 0.5M
2022-04-27 23.00 23.62 22.70 22.71 0.8M
2022-04-26 23.16 23.30 22.75 23.11 0.8M
2022-04-25 23.00 23.45 22.64 23.10 0.9M
2022-04-22 23.18 23.44 22.65 23.33 0.8M
2022-04-21 24.00 24.22 23.02 23.19 0.5M
2022-04-20 24.22 24.31 23.39 23.79 0.6M
2022-04-19 23.61 24.52 23.55 24.31 0.7M
2022-04-18 23.02 24.24 22.89 23.63 1.0M
2022-04-14 23.88 23.89 22.80 22.87 0.7M
2022-04-13 24.21 24.55 23.73 23.89 0.6M
2022-04-12 24.69 25.22 24.17 24.21 0.8M
2022-04-11 24.14 25.04 23.94 24.49 0.7M
2022-04-08 24.80 25.04 24.20 24.31 1.0M
2022-04-07 26.26 26.42 24.82 24.96 0.8M
2022-04-06 26.85 27.14 26.14 26.42 0.4M
2022-04-05 27.99 28.40 27.22 27.26 0.4M
2022-04-04 27.30 28.05 27.27 28.03 0.4M
2022-04-01 28.06 28.19 27.11 27.34 1.0M
2022-03-31 27.25 28.16 27.03 28.02 0.5M
2022-03-30 27.79 27.87 27.19 27.30 0.3M
2022-03-29 27.79 28.10 27.62 27.87 0.4M
2022-03-28 28.10 28.14 27.04 27.48 0.4M
2022-03-25 27.80 28.51 27.69 28.00 0.4M
2022-03-24 27.30 27.84 26.52 27.83 0.4M
2022-03-23 27.71 28.18 27.27 27.29 0.6M
2022-03-22 27.99 28.29 27.63 27.88 0.5M
2022-03-21 27.50 27.69 27.00 27.63 0.5M
2022-03-18 27.29 27.80 26.84 27.60 0.8M
2022-03-17 27.37 27.69 26.96 27.42 0.7M
2022-03-16 25.74 27.51 25.74 27.50 0.8M
2022-03-15 25.05 26.17 25.02 25.84 0.6M
2022-03-14 25.39 25.39 24.25 24.85 1.0M
2022-03-11 26.22 26.34 24.99 25.11 1.2M
2022-03-10 27.57 27.77 26.00 26.04 1.4M
2022-03-09 28.17 29.47 27.90 28.02 1.1M
2022-03-08 27.36 28.71 27.25 27.63 2.0M
2022-03-07 28.16 28.61 27.19 27.20 0.7M
2022-03-04 28.89 29.11 28.09 28.30 0.6M
2022-03-03 30.02 30.32 29.04 29.34 0.9M
2022-03-02 29.97 30.52 29.69 29.87 1.5M
2022-03-01 29.81 31.04 29.71 29.97 1.6M
2022-02-28 26.99 30.00 26.99 30.00 1.7M
2022-02-25 26.34 27.47 26.05 27.39 1.7M
2022-02-24 25.47 26.42 25.26 26.33 1.7M
2022-02-23 26.90 27.16 25.09 25.78 1.3M
2022-02-22 27.00 27.95 26.80 26.88 0.6M
2022-02-18 27.82 28.14 27.09 27.73 0.6M
2022-02-17 27.82 28.44 27.77 28.00 0.5M
2022-02-16 29.19 29.25 28.24 28.24 0.5M
2022-02-15 28.86 29.49 28.36 29.41 0.5M
2022-02-14 29.37 29.64 28.40 28.54 0.6M
2022-02-11 28.95 30.00 28.95 29.26 0.6M
2022-02-10 28.67 29.63 28.67 29.00 1.5M
2022-02-09 27.65 28.94 27.61 28.93 0.7M
2022-02-08 26.75 27.65 26.66 27.46 0.5M
2022-02-07 26.52 27.01 26.12 26.58 0.5M
2022-02-04 26.86 27.54 25.97 26.52 0.6M
2022-02-03 27.56 28.04 26.95 27.05 0.6M
2022-02-02 27.45 27.77 26.61 27.61 0.6M
2022-02-01 27.30 28.27 27.21 27.53 0.6M
2022-01-31 26.84 27.58 26.53 27.48 1.1M
2022-01-28 25.71 27.27 25.71 27.24 0.7M
2022-01-27 26.98 28.62 26.25 26.30 0.5M
2022-01-26 27.61 27.72 26.61 26.83 0.9M
2022-01-25 27.15 27.72 26.35 27.42 0.6M
2022-01-24 26.49 27.54 26.02 27.48 1.2M
2022-01-21 27.31 27.63 26.65 26.91 0.9M
2022-01-20 29.33 29.66 27.57 27.61 0.6M
2022-01-19 29.90 30.31 28.49 29.30 0.7M
2022-01-18 30.46 30.82 29.58 29.72 1.0M
2022-01-14 30.01 30.54 29.37 30.25 0.6M
2022-01-13 29.52 30.55 29.35 30.11 1.2M
2022-01-12 29.00 29.31 28.44 29.21 0.7M
2022-01-11 28.16 29.60 28.16 28.78 0.6M
2022-01-10 28.89 29.99 28.83 29.20 1.7M
2022-01-07 26.79 28.86 26.79 28.85 1.5M
2022-01-06 26.22 27.30 26.00 26.82 0.6M
2022-01-05 26.77 27.40 25.83 25.98 0.6M
2022-01-04 27.05 27.64 26.77 26.80 0.6M
2022-01-03 26.98 27.41 26.40 26.92 0.6M