SS&C Technologies Holdings Inc

SSNC
🏛️ 美国 →
87.49
最后更新: 2025-10-02
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 61.11 61.40 60.93 61.11 0.5M
2023-12-28 61.22 61.59 61.12 61.29 0.6M
2023-12-27 61.05 61.51 60.06 61.22 1.0M
2023-12-26 60.89 61.32 60.70 61.19 0.5M
2023-12-22 60.40 60.88 60.24 60.71 0.8M
2023-12-21 60.14 60.37 59.90 60.31 0.7M
2023-12-20 60.42 61.01 59.60 59.62 0.7M
2023-12-19 60.37 60.72 60.37 60.61 1.2M
2023-12-18 60.26 60.31 59.60 60.27 1.1M
2023-12-15 60.66 60.70 59.80 60.15 1.8M
2023-12-14 60.00 61.15 59.78 60.62 2.0M
2023-12-13 58.17 59.87 58.14 59.77 1.8M
2023-12-12 57.89 58.49 57.53 58.27 0.7M
2023-12-11 57.23 58.24 57.23 57.89 1.0M
2023-12-08 56.74 57.22 56.64 57.11 0.7M
2023-12-07 57.09 57.11 56.62 56.89 0.9M
2023-12-06 56.92 57.42 56.77 57.06 1.1M
2023-12-05 56.70 56.70 56.10 56.44 1.1M
2023-12-04 57.26 57.46 56.69 57.10 1.3M
2023-12-01 56.09 57.73 55.89 57.67 2.2M
2023-11-30 55.90 56.30 55.63 56.26 2.5M
2023-11-29 56.50 56.92 55.92 56.00 1.1M
2023-11-28 55.81 56.26 55.57 56.18 1.4M
2023-11-27 55.54 56.09 55.45 55.95 1.4M
2023-11-24 55.53 56.00 55.33 55.84 0.4M
2023-11-22 55.21 55.91 55.20 55.62 0.9M
2023-11-21 54.99 55.12 54.80 54.97 0.9M
2023-11-20 54.95 55.39 54.75 55.12 1.1M
2023-11-17 54.92 55.02 54.56 55.00 1.1M
2023-11-16 55.03 55.45 54.44 54.76 1.5M
2023-11-15 54.50 55.35 54.40 55.18 1.2M
2023-11-14 53.57 54.59 53.46 54.40 1.3M
2023-11-13 52.47 52.77 52.37 52.47 1.3M
2023-11-10 52.14 52.80 51.92 52.79 0.8M
2023-11-09 52.71 52.71 51.97 52.04 1.0M
2023-11-08 53.04 53.22 52.11 52.40 1.6M
2023-11-07 52.75 53.37 52.57 53.02 1.3M
2023-11-06 52.47 52.68 51.72 52.63 1.2M
2023-11-03 51.67 52.77 51.67 52.46 0.9M
2023-11-02 49.57 51.31 49.52 51.16 1.5M
2023-11-01 50.15 50.29 48.82 49.19 1.9M
2023-10-31 50.19 50.53 49.67 50.25 2.2M
2023-10-30 49.15 50.08 48.65 50.02 1.6M
2023-10-27 46.67 49.86 46.61 48.71 2.0M
2023-10-26 49.22 49.84 49.20 49.44 1.3M
2023-10-25 49.38 49.73 49.11 49.36 1.2M
2023-10-24 50.05 50.39 49.63 49.83 1.0M
2023-10-23 49.91 50.53 49.73 49.75 0.7M
2023-10-20 50.78 50.92 50.02 50.08 0.8M
2023-10-19 50.87 51.48 50.43 50.78 1.2M
2023-10-18 51.80 51.94 50.77 50.86 0.9M
2023-10-17 51.54 52.72 51.46 52.23 1.2M
2023-10-16 51.56 52.21 51.41 51.85 0.7M
2023-10-13 52.01 52.01 50.95 51.12 1.1M
2023-10-12 52.71 52.71 51.59 51.79 0.7M
2023-10-11 52.71 53.10 52.52 52.76 0.6M
2023-10-10 52.40 53.00 52.30 52.63 0.5M
2023-10-09 51.79 52.34 51.62 52.25 0.5M
2023-10-06 51.19 52.47 51.19 52.11 0.8M
2023-10-05 51.78 51.97 51.27 51.45 1.0M
2023-10-04 51.75 51.96 51.18 51.87 1.1M
2023-10-03 51.79 51.96 51.12 51.60 1.1M
2023-10-02 52.46 52.61 51.85 52.11 0.7M
2023-09-29 53.03 53.31 52.45 52.54 0.7M
2023-09-28 52.40 52.97 52.19 52.78 0.8M
2023-09-27 53.02 53.13 52.37 52.60 0.8M
2023-09-26 53.34 53.77 52.73 52.77 1.0M
2023-09-25 53.60 53.86 53.30 53.78 0.6M
2023-09-22 53.44 54.15 53.38 53.82 1.0M
2023-09-21 54.53 54.53 53.37 53.44 1.0M
2023-09-20 55.55 55.69 54.59 54.72 2.0M
2023-09-19 55.43 55.57 54.92 55.32 0.9M
2023-09-18 55.31 55.62 55.00 55.50 0.6M
2023-09-15 55.23 55.65 55.04 55.37 1.3M
2023-09-14 55.09 55.54 54.84 55.50 1.3M
2023-09-13 55.12 55.33 54.43 54.65 0.8M
2023-09-12 56.32 56.32 54.94 54.94 0.6M
2023-09-11 56.08 56.19 55.36 55.41 0.7M
2023-09-08 55.26 55.90 55.26 55.73 0.9M
2023-09-07 55.67 55.89 55.16 55.38 1.0M
2023-09-06 56.11 56.32 55.82 55.91 0.7M
2023-09-05 57.17 57.51 56.12 56.22 0.7M
2023-09-01 57.80 58.09 57.44 57.53 0.7M
2023-08-31 57.53 57.98 57.31 57.42 1.0M
2023-08-30 56.83 57.84 56.83 57.74 0.8M
2023-08-29 56.33 56.87 56.16 56.78 0.9M
2023-08-28 56.11 56.89 56.11 56.48 0.5M
2023-08-25 55.51 56.12 55.46 55.89 0.6M
2023-08-24 55.74 56.52 55.21 55.36 0.7M
2023-08-23 55.56 55.89 55.30 55.85 0.8M
2023-08-22 55.92 56.22 55.46 55.58 1.9M
2023-08-21 55.05 55.23 54.61 55.07 1.0M
2023-08-18 54.58 55.20 54.33 55.05 0.9M
2023-08-17 55.87 55.94 54.56 54.65 1.3M
2023-08-16 56.13 56.52 55.73 55.76 1.0M
2023-08-15 56.14 56.39 55.65 56.29 1.0M
2023-08-14 56.01 56.78 55.95 56.40 0.8M
2023-08-11 55.85 56.22 55.74 56.09 0.6M
2023-08-10 56.18 56.67 55.96 56.16 0.7M
2023-08-09 55.90 56.58 55.82 56.11 0.8M
2023-08-08 56.46 56.57 55.16 56.00 1.8M
2023-08-07 56.83 57.25 56.74 57.21 0.8M
2023-08-04 56.68 57.25 56.33 56.78 1.0M
2023-08-03 56.43 56.75 55.99 56.64 1.0M
2023-08-02 57.70 57.70 56.13 56.67 1.6M
2023-08-01 58.00 58.42 57.86 58.21 1.3M
2023-07-31 57.38 58.54 57.34 58.25 1.9M
2023-07-28 59.00 59.24 57.02 57.25 3.9M
2023-07-27 62.90 63.25 61.40 61.45 1.3M
2023-07-26 62.10 62.80 61.93 62.76 1.0M
2023-07-25 61.81 62.60 61.74 62.12 0.9M
2023-07-24 61.69 62.18 61.69 61.77 0.7M
2023-07-21 61.98 62.29 61.61 61.70 0.8M
2023-07-20 62.19 62.45 61.51 61.74 1.4M
2023-07-19 61.30 62.41 61.30 62.32 0.9M
2023-07-18 60.64 61.30 60.39 61.28 0.6M
2023-07-17 60.50 60.94 60.25 60.62 0.5M
2023-07-14 60.88 60.90 60.21 60.68 0.6M
2023-07-13 60.50 61.10 60.36 60.95 0.4M
2023-07-12 61.09 61.14 60.20 60.23 0.7M
2023-07-11 59.93 60.51 59.76 60.51 0.9M
2023-07-10 59.31 59.87 59.31 59.62 1.0M
2023-07-07 59.19 60.03 59.19 59.49 0.8M
2023-07-06 59.46 59.72 59.00 59.38 0.9M
2023-07-05 60.15 60.40 59.67 60.21 1.2M
2023-07-03 60.50 60.74 60.37 60.50 0.6M
2023-06-30 60.80 60.99 59.92 60.60 1.3M
2023-06-29 60.50 60.59 59.99 60.46 1.2M
2023-06-28 60.13 60.27 59.60 60.25 1.0M
2023-06-27 59.41 60.43 59.12 60.15 1.1M
2023-06-26 58.51 59.40 58.51 59.24 1.0M
2023-06-23 58.38 58.56 58.05 58.49 1.3M
2023-06-22 58.79 58.81 58.18 58.71 1.0M
2023-06-21 59.77 59.77 59.01 59.08 1.1M
2023-06-20 59.61 59.99 59.29 59.83 2.0M
2023-06-16 60.41 60.58 59.87 60.12 2.0M
2023-06-15 58.89 60.38 58.76 60.20 1.8M
2023-06-14 58.30 59.19 58.01 59.10 1.9M
2023-06-13 57.25 58.11 57.08 57.80 1.8M
2023-06-12 56.62 57.23 56.42 56.99 0.9M
2023-06-09 56.51 57.06 56.43 56.50 1.1M
2023-06-08 57.53 57.64 56.58 56.70 1.3M
2023-06-07 57.00 57.60 56.87 57.54 0.9M
2023-06-06 55.80 57.16 55.80 56.91 0.7M
2023-06-05 56.39 56.58 55.50 56.01 0.8M
2023-06-02 55.79 56.67 55.51 56.61 1.0M
2023-06-01 54.96 55.57 54.68 55.32 1.1M
2023-05-31 54.54 55.34 53.73 54.96 3.3M
2023-05-30 55.33 55.41 54.50 54.94 1.0M
2023-05-26 54.93 55.46 54.83 55.21 1.3M
2023-05-25 55.39 55.44 54.23 54.63 1.6M
2023-05-24 56.00 56.09 54.80 55.40 0.9M
2023-05-23 55.95 56.64 55.60 56.22 1.3M
2023-05-22 56.35 56.46 55.62 56.12 0.9M
2023-05-19 56.25 56.40 55.60 56.20 1.3M
2023-05-18 55.47 55.91 55.17 55.83 0.9M
2023-05-17 55.06 55.62 54.54 55.53 1.0M
2023-05-16 54.99 55.10 54.45 54.64 0.5M
2023-05-15 54.91 55.32 54.85 55.28 0.7M
2023-05-12 55.15 55.31 54.42 54.96 0.8M
2023-05-11 55.12 55.13 54.58 55.03 0.9M
2023-05-10 55.89 55.97 54.97 55.36 0.6M
2023-05-09 55.45 55.71 55.17 55.35 0.5M
2023-05-08 55.33 55.81 54.76 55.79 0.9M
2023-05-05 55.49 56.12 55.07 55.35 1.7M
2023-05-04 54.61 55.11 53.95 55.02 2.4M
2023-05-03 55.75 56.43 54.99 55.02 1.0M
2023-05-02 57.03 57.34 55.21 55.66 1.3M
2023-05-01 58.17 58.80 57.21 57.36 1.5M
2023-04-28 57.04 58.60 55.36 58.54 1.8M
2023-04-27 55.21 56.25 55.09 55.89 1.8M
2023-04-26 55.50 55.69 54.85 54.96 1.3M
2023-04-25 56.26 56.41 55.43 55.53 0.9M
2023-04-24 56.90 57.11 56.42 56.66 0.7M
2023-04-21 57.79 57.79 56.92 57.01 0.7M
2023-04-20 57.20 57.59 56.79 57.55 0.6M
2023-04-19 57.50 57.92 57.39 57.70 0.6M
2023-04-18 58.03 58.22 57.49 57.73 0.5M
2023-04-17 57.48 57.80 56.97 57.75 0.6M
2023-04-14 57.58 57.94 56.98 57.48 0.7M
2023-04-13 57.30 57.95 57.20 57.54 1.2M
2023-04-12 57.83 58.04 57.22 57.24 1.1M
2023-04-11 56.49 57.90 56.31 57.38 2.0M
2023-04-10 55.88 56.26 55.59 56.20 0.8M
2023-04-06 55.20 56.31 55.02 56.29 0.9M
2023-04-05 55.62 55.72 55.04 55.19 0.9M
2023-04-04 56.81 57.00 55.31 55.75 1.3M
2023-04-03 56.54 56.72 56.13 56.53 0.9M
2023-03-31 55.58 56.57 55.39 56.47 0.6M
2023-03-30 55.90 55.97 55.38 55.49 0.9M
2023-03-29 54.87 55.37 54.62 55.19 0.8M
2023-03-28 54.10 54.56 53.76 54.41 0.9M
2023-03-27 54.37 54.74 54.03 54.42 1.1M
2023-03-24 53.45 53.96 52.93 53.92 0.9M
2023-03-23 54.51 55.01 53.63 53.93 1.9M
2023-03-22 55.70 55.78 54.23 54.26 1.4M
2023-03-21 54.95 55.77 54.75 55.66 1.7M
2023-03-20 54.22 54.87 54.22 54.50 1.7M
2023-03-17 55.16 55.16 53.75 53.87 1.7M
2023-03-16 53.48 55.37 53.35 55.24 1.4M
2023-03-15 54.64 54.78 53.21 53.82 1.3M
2023-03-14 55.19 55.84 54.35 54.88 1.6M
2023-03-13 54.66 54.98 53.76 54.34 1.4M
2023-03-10 57.00 57.18 55.11 55.26 1.5M
2023-03-09 58.70 59.14 57.10 57.18 1.2M
2023-03-08 58.10 58.72 58.04 58.51 1.1M
2023-03-07 59.19 59.24 57.94 58.14 1.4M
2023-03-06 59.66 60.13 59.07 59.26 1.1M
2023-03-03 59.44 59.76 58.91 59.53 1.1M
2023-03-02 58.53 59.22 58.33 59.17 1.1M
2023-03-01 58.54 58.91 58.29 58.72 1.3M
2023-02-28 59.09 59.39 58.42 58.70 2.0M
2023-02-27 60.25 60.28 59.22 59.47 1.1M
2023-02-24 59.67 59.99 59.20 59.94 1.3M
2023-02-23 60.04 60.59 59.72 60.47 2.2M
2023-02-22 60.18 60.61 59.65 59.90 1.2M
2023-02-21 60.96 61.21 60.09 60.10 0.9M
2023-02-17 61.86 62.14 61.41 61.74 1.2M
2023-02-16 62.02 62.69 61.89 62.32 1.0M
2023-02-15 62.15 63.03 61.84 62.99 1.2M
2023-02-14 62.09 62.82 61.83 62.46 1.3M
2023-02-13 62.02 62.66 61.95 62.43 1.3M
2023-02-10 62.45 62.71 61.75 62.26 1.5M
2023-02-09 64.30 64.52 62.88 62.93 1.8M
2023-02-08 63.66 63.87 61.86 63.74 2.3M
2023-02-07 60.66 61.94 60.24 61.64 1.5M
2023-02-06 60.84 61.20 60.30 60.69 0.8M
2023-02-03 61.52 62.22 61.36 61.62 1.6M
2023-02-02 62.12 63.38 62.00 62.49 1.5M
2023-02-01 60.35 61.92 59.69 61.60 1.3M
2023-01-31 59.10 60.40 58.77 60.35 1.3M
2023-01-30 59.17 59.59 58.73 58.92 0.9M
2023-01-27 58.32 60.13 58.24 59.65 1.3M
2023-01-26 58.27 58.54 57.53 58.34 0.8M
2023-01-25 56.76 57.96 56.76 57.92 0.9M
2023-01-24 58.26 58.60 57.47 57.58 1.0M
2023-01-23 56.61 58.82 56.59 58.55 1.8M
2023-01-20 55.68 56.35 55.16 56.27 3.4M
2023-01-19 55.52 56.82 55.52 55.59 2.7M
2023-01-18 56.83 57.14 55.52 55.95 2.6M
2023-01-17 55.67 56.83 55.60 56.67 1.5M
2023-01-13 55.15 56.05 55.05 55.67 1.2M
2023-01-12 54.83 55.80 54.46 55.52 1.3M
2023-01-11 53.42 54.30 53.42 54.27 1.0M
2023-01-10 54.28 54.57 53.30 53.37 0.8M
2023-01-09 53.95 55.35 53.74 54.56 1.7M
2023-01-06 52.64 53.67 51.94 53.40 0.8M
2023-01-05 52.89 52.91 51.94 52.10 0.9M
2023-01-04 52.87 53.76 52.67 53.38 1.0M
2023-01-03 52.71 53.31 51.75 52.46 1.1M