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
2023-12-29 13.23 13.30 12.85 13.03 0.3M
2023-12-28 12.83 13.45 12.80 13.34 0.3M
2023-12-27 12.97 13.05 12.85 12.98 0.3M
2023-12-26 13.10 13.18 12.77 13.00 0.2M
2023-12-22 13.25 13.44 12.88 13.05 0.3M
2023-12-21 12.90 13.17 12.57 13.15 0.3M
2023-12-20 13.44 13.55 12.68 12.69 0.3M
2023-12-19 13.23 13.65 13.17 13.42 0.5M
2023-12-18 13.10 14.00 12.74 13.28 1.4M
2023-12-15 13.55 13.80 13.00 13.01 0.6M
2023-12-14 13.49 14.20 13.17 13.51 0.7M
2023-12-13 12.23 13.04 11.98 12.93 0.6M
2023-12-12 13.02 13.02 12.28 12.30 0.4M
2023-12-11 13.32 13.46 12.90 13.02 0.3M
2023-12-08 12.78 13.56 12.78 13.35 0.3M
2023-12-07 12.86 13.06 12.67 12.81 0.3M
2023-12-06 13.10 13.45 12.65 12.82 0.5M
2023-12-05 13.38 13.58 12.98 13.08 0.3M
2023-12-04 13.51 13.81 13.45 13.49 0.3M
2023-12-01 12.59 13.64 12.49 13.58 0.4M
2023-11-30 13.18 13.21 12.34 12.61 0.6M
2023-11-29 13.45 13.62 12.92 13.24 0.3M
2023-11-28 13.37 13.41 12.78 13.17 0.7M
2023-11-27 13.71 13.91 13.49 13.49 0.4M
2023-11-24 13.99 14.08 13.78 13.88 0.1M
2023-11-22 14.04 14.33 13.68 13.89 0.3M
2023-11-21 14.31 14.34 13.80 13.94 0.6M
2023-11-20 14.37 14.56 14.10 14.44 0.3M
2023-11-17 13.51 14.46 13.36 14.44 0.6M
2023-11-16 13.65 13.75 13.14 13.27 0.3M
2023-11-15 13.33 13.99 13.33 13.97 0.3M
2023-11-14 14.00 14.17 13.29 13.41 0.4M
2023-11-13 13.21 13.40 12.68 13.01 0.4M
2023-11-10 13.30 13.73 13.17 13.59 0.4M
2023-11-09 13.97 13.97 13.26 13.41 0.3M
2023-11-08 13.47 13.82 13.27 13.51 0.5M
2023-11-07 14.43 14.80 13.75 13.76 0.6M
2023-11-06 14.73 14.83 13.92 14.43 0.6M
2023-11-03 14.62 15.56 14.50 14.87 1.3M
2023-11-02 11.67 14.51 10.61 14.25 2.0M
2023-11-01 10.76 10.86 10.31 10.61 0.7M
2023-10-31 10.67 10.90 10.62 10.87 0.4M
2023-10-30 10.18 10.75 10.12 10.67 0.5M
2023-10-27 10.02 10.29 9.91 10.05 0.3M
2023-10-26 10.00 10.22 9.69 10.02 0.4M
2023-10-25 10.15 10.18 9.91 10.05 0.3M
2023-10-24 10.21 10.45 10.00 10.34 0.3M
2023-10-23 10.17 10.48 10.04 10.08 0.3M
2023-10-20 10.42 10.59 10.25 10.32 0.4M
2023-10-19 10.71 10.74 10.42 10.48 0.3M
2023-10-18 10.68 10.86 10.52 10.60 0.3M
2023-10-17 10.60 11.06 10.60 10.79 0.4M
2023-10-16 9.98 10.88 9.98 10.69 0.7M
2023-10-13 10.11 10.34 9.69 9.73 0.6M
2023-10-12 10.29 10.29 9.80 10.15 1.1M
2023-10-11 10.73 10.92 10.02 10.15 0.4M
2023-10-10 10.12 10.93 10.12 10.65 1.0M
2023-10-09 9.81 10.23 9.39 10.00 0.5M
2023-10-06 9.79 10.23 9.56 9.86 0.6M
2023-10-05 10.08 10.55 9.83 9.84 1.0M
2023-10-04 9.94 10.15 9.58 10.12 0.6M
2023-10-03 10.50 10.65 9.91 9.94 0.8M
2023-10-02 11.13 11.22 10.55 10.63 0.5M
2023-09-29 11.33 11.67 10.89 11.22 0.7M
2023-09-28 10.85 11.35 10.79 11.26 0.5M
2023-09-27 10.56 11.25 10.52 10.72 0.6M
2023-09-26 10.84 11.33 10.44 10.58 0.5M
2023-09-25 11.47 11.52 10.88 11.00 1.0M
2023-09-22 11.84 12.17 11.20 11.57 0.6M
2023-09-21 11.29 11.94 11.21 11.84 0.7M
2023-09-20 11.54 11.74 11.22 11.30 0.4M
2023-09-19 11.95 12.15 11.47 11.56 0.5M
2023-09-18 12.19 12.37 11.82 12.03 0.5M
2023-09-15 13.57 13.82 12.23 12.28 1.6M
2023-09-14 12.16 13.67 12.16 13.62 1.4M
2023-09-13 11.82 11.96 11.44 11.92 1.1M
2023-09-12 11.01 11.90 10.91 11.81 0.9M
2023-09-11 10.37 11.20 10.25 11.06 1.2M
2023-09-08 10.18 10.39 10.00 10.25 0.5M
2023-09-07 10.13 10.34 9.81 10.22 0.8M
2023-09-06 10.56 10.56 10.12 10.25 0.8M
2023-09-05 11.20 11.39 10.57 10.61 0.9M
2023-09-01 12.68 12.68 10.56 11.30 1.7M
2023-08-31 12.76 13.01 12.59 12.62 0.5M
2023-08-30 13.00 13.07 12.66 12.99 0.4M
2023-08-29 12.73 12.95 12.38 12.93 0.5M
2023-08-28 12.37 12.79 12.37 12.73 0.4M
2023-08-25 13.04 13.20 12.32 12.36 0.6M
2023-08-24 12.63 13.08 12.35 13.00 0.5M
2023-08-23 13.27 13.29 12.52 12.65 1.2M
2023-08-22 13.30 13.52 13.25 13.40 0.5M
2023-08-21 13.55 13.81 13.08 13.32 0.4M
2023-08-18 13.43 13.94 13.43 13.61 0.4M
2023-08-17 13.65 13.99 13.51 13.68 0.5M
2023-08-16 14.23 14.43 13.69 13.70 0.5M
2023-08-15 14.11 14.49 13.90 14.41 0.6M
2023-08-14 14.01 14.39 13.70 14.39 0.5M
2023-08-11 13.86 14.31 13.78 14.15 0.5M
2023-08-10 13.87 14.09 13.51 14.07 0.6M
2023-08-09 13.94 14.00 13.45 13.72 0.5M
2023-08-08 13.20 13.91 13.07 13.83 0.7M
2023-08-07 14.12 14.24 13.47 13.47 0.5M
2023-08-04 12.86 14.39 12.80 14.20 0.9M
2023-08-03 13.09 13.26 11.90 12.98 1.1M
2023-08-02 13.65 13.74 13.12 13.49 0.7M
2023-08-01 13.91 13.91 13.38 13.65 0.5M
2023-07-31 13.55 13.94 13.55 13.91 0.4M
2023-07-28 13.35 13.85 13.35 13.51 0.4M
2023-07-27 14.02 14.17 13.23 13.30 0.4M
2023-07-26 13.90 14.15 13.84 14.00 0.5M
2023-07-25 13.93 14.10 13.76 13.83 0.8M
2023-07-24 13.78 14.11 13.70 13.91 0.4M
2023-07-21 14.00 14.18 13.68 13.77 0.5M
2023-07-20 14.34 14.38 13.60 13.91 0.7M
2023-07-19 14.73 15.26 14.40 14.43 0.5M
2023-07-18 13.94 14.65 13.94 14.65 0.5M
2023-07-17 13.79 13.98 13.54 13.95 0.5M
2023-07-14 14.05 14.05 13.50 13.79 0.4M
2023-07-13 13.70 14.39 13.66 14.05 0.4M
2023-07-12 14.05 14.17 13.52 13.55 0.4M
2023-07-11 13.78 14.04 13.56 13.62 0.4M
2023-07-10 13.84 14.09 13.71 13.78 0.4M
2023-07-07 13.40 14.06 13.34 13.81 0.4M
2023-07-06 13.25 13.43 12.87 13.43 0.6M
2023-07-05 13.58 13.69 13.18 13.49 0.7M
2023-07-03 13.90 14.00 13.66 13.81 0.4M
2023-06-30 14.15 14.24 13.82 13.82 0.6M
2023-06-29 14.00 14.38 13.98 14.05 0.4M
2023-06-28 14.00 14.01 13.68 13.97 0.7M
2023-06-27 13.33 14.06 13.11 13.97 0.6M
2023-06-26 12.44 13.35 12.44 13.27 0.9M
2023-06-23 12.40 12.80 12.35 12.45 2.1M
2023-06-22 12.73 12.78 12.27 12.57 1.1M
2023-06-21 13.15 13.30 12.67 12.85 1.1M
2023-06-20 13.89 14.00 12.94 13.11 1.4M
2023-06-16 14.03 14.16 13.71 13.95 1.4M
2023-06-15 14.45 14.49 13.88 14.10 1.1M
2023-06-14 15.31 15.48 14.31 14.46 0.9M
2023-06-13 15.30 15.67 14.93 15.13 0.8M
2023-06-12 15.50 15.52 14.94 15.25 0.7M
2023-06-09 16.41 16.49 14.97 15.35 0.9M
2023-06-08 15.56 16.30 14.98 16.14 1.6M
2023-06-07 14.96 15.69 14.92 15.56 0.9M
2023-06-06 14.06 15.15 14.00 14.82 0.7M
2023-06-05 14.85 15.46 13.95 14.09 0.9M
2023-06-02 15.50 15.79 14.80 14.84 0.8M
2023-06-01 15.52 16.21 15.07 15.10 0.6M
2023-05-31 15.64 15.72 15.21 15.38 1.1M
2023-05-30 15.98 16.26 15.67 15.72 0.5M
2023-05-26 15.00 15.91 14.92 15.80 0.7M
2023-05-25 15.85 16.13 15.13 15.17 0.6M
2023-05-24 16.42 16.42 15.73 15.93 0.6M
2023-05-23 16.47 17.12 16.37 16.52 0.5M
2023-05-22 16.88 17.23 16.40 16.44 0.5M
2023-05-19 17.55 17.55 16.49 16.71 1.0M
2023-05-18 17.24 17.44 16.93 17.40 0.7M
2023-05-17 16.39 17.49 16.32 17.24 0.8M
2023-05-16 16.55 16.55 15.71 16.07 0.7M
2023-05-15 15.88 16.66 15.75 16.44 0.7M
2023-05-12 15.52 15.85 15.37 15.84 0.6M
2023-05-11 15.65 15.76 15.14 15.41 0.9M
2023-05-10 16.39 16.39 15.34 15.83 0.8M
2023-05-09 16.32 16.47 15.90 15.98 0.9M
2023-05-08 16.90 17.06 16.08 16.31 0.8M
2023-05-05 16.00 16.96 15.74 16.75 1.1M
2023-05-04 16.33 16.70 15.28 15.65 1.0M
2023-05-03 18.70 18.74 16.94 16.97 1.3M
2023-05-02 19.97 19.97 18.36 18.65 1.0M
2023-05-01 19.86 20.57 19.85 20.12 0.8M
2023-04-28 19.42 20.27 19.17 19.89 0.9M
2023-04-27 18.61 19.51 18.39 19.36 1.2M
2023-04-26 18.75 19.05 18.41 18.42 1.0M
2023-04-25 19.15 19.35 18.68 18.74 1.0M
2023-04-24 19.42 20.07 19.29 19.43 1.0M
2023-04-21 19.92 20.14 19.40 19.42 1.3M
2023-04-20 20.40 20.76 19.93 19.96 0.9M
2023-04-19 20.33 21.12 19.84 20.86 1.1M
2023-04-18 20.65 21.17 20.48 20.51 1.0M
2023-04-17 20.51 21.07 20.36 20.55 0.9M
2023-04-14 20.72 20.78 20.30 20.51 1.0M
2023-04-13 19.50 20.72 19.50 20.43 0.9M
2023-04-12 19.39 19.91 19.35 19.36 1.1M
2023-04-11 18.47 19.81 18.46 19.19 1.6M
2023-04-10 17.31 18.56 17.31 18.42 0.9M
2023-04-06 17.00 17.91 16.97 17.49 0.8M
2023-04-05 16.55 17.35 16.36 16.99 0.8M
2023-04-04 16.48 16.94 16.33 16.62 0.9M
2023-04-03 17.40 17.40 15.80 16.38 1.3M
2023-03-31 16.45 17.17 16.45 17.16 0.9M
2023-03-30 16.03 16.58 16.03 16.38 0.8M
2023-03-29 15.59 16.04 15.59 15.83 0.7M
2023-03-28 15.33 15.70 15.33 15.48 0.7M
2023-03-27 14.75 15.61 14.71 15.33 0.9M
2023-03-24 14.18 14.65 14.08 14.63 0.8M
2023-03-23 13.83 14.58 13.81 14.28 1.0M
2023-03-22 14.08 14.21 13.62 13.62 0.8M
2023-03-21 13.56 14.39 13.56 14.17 0.9M
2023-03-20 12.70 13.63 12.70 13.26 1.1M
2023-03-17 13.81 13.92 12.64 12.65 1.8M
2023-03-16 13.63 14.19 13.46 14.19 0.9M
2023-03-15 14.28 14.35 13.01 13.81 1.7M
2023-03-14 14.67 15.14 14.48 14.59 1.0M
2023-03-13 14.45 14.77 14.15 14.35 1.0M
2023-03-10 15.10 15.19 14.55 14.64 0.7M
2023-03-09 15.46 15.65 15.14 15.16 0.9M
2023-03-08 15.60 15.80 15.29 15.43 0.7M
2023-03-07 15.53 15.75 15.38 15.54 0.7M
2023-03-06 15.87 16.09 15.47 15.59 0.9M
2023-03-03 15.55 15.92 15.49 15.68 0.8M
2023-03-02 15.51 15.79 15.17 15.31 0.7M
2023-03-01 16.24 16.28 15.62 15.97 0.7M
2023-02-28 16.72 16.73 16.13 16.27 1.1M
2023-02-27 17.10 17.16 16.46 16.70 0.5M
2023-02-24 17.62 17.80 16.85 17.02 0.6M
2023-02-23 17.84 18.41 17.57 17.93 0.6M
2023-02-22 18.40 18.75 16.77 17.84 1.0M
2023-02-21 19.22 19.37 18.92 18.97 0.7M
2023-02-17 19.57 19.63 19.09 19.40 0.6M
2023-02-16 19.81 20.06 19.45 19.46 0.6M
2023-02-15 18.88 20.14 18.44 20.13 1.2M
2023-02-14 19.23 19.32 18.76 18.95 0.5M
2023-02-13 19.42 19.42 19.04 19.24 0.3M
2023-02-10 19.55 19.68 19.16 19.43 0.3M
2023-02-09 20.40 20.48 19.47 19.65 0.4M
2023-02-08 20.33 20.58 20.04 20.16 0.3M
2023-02-07 20.86 20.90 19.80 20.41 0.4M
2023-02-06 21.19 21.44 20.77 20.89 0.4M
2023-02-03 21.68 22.17 21.31 21.38 0.4M
2023-02-02 21.71 22.41 21.67 21.84 0.5M
2023-02-01 20.56 21.52 20.44 21.39 0.4M
2023-01-31 20.26 20.74 20.26 20.63 0.3M
2023-01-30 20.22 20.44 20.04 20.25 0.4M
2023-01-27 20.44 20.62 20.12 20.47 0.3M
2023-01-26 19.56 20.40 19.52 20.39 0.4M
2023-01-25 19.26 19.63 19.14 19.41 0.3M
2023-01-24 19.24 19.41 18.89 19.21 0.3M
2023-01-23 18.93 19.35 18.75 19.25 0.4M
2023-01-20 18.62 19.04 18.46 18.74 0.4M
2023-01-19 18.04 18.42 17.93 18.41 0.5M
2023-01-18 18.39 18.66 17.92 18.06 0.4M
2023-01-17 18.15 18.34 17.88 18.26 0.4M
2023-01-13 18.05 18.17 17.90 18.10 0.3M
2023-01-12 18.23 18.39 17.85 18.10 0.3M
2023-01-11 18.11 18.38 17.75 18.02 0.5M
2023-01-10 17.50 18.11 17.39 18.01 0.6M
2023-01-09 17.41 17.55 17.15 17.50 0.7M
2023-01-06 16.55 17.38 16.48 17.19 0.6M
2023-01-05 16.39 16.51 15.87 16.45 0.5M
2023-01-04 15.49 16.49 15.40 16.39 0.7M
2023-01-03 15.34 15.92 15.28 15.32 0.7M