Stem Inc

STEM
🏛️ 美国 →
17.86
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
2021-12-31 19.18 19.91 18.95 18.97 1.3M
2021-12-30 18.50 19.67 18.45 19.40 2.0M
2021-12-29 18.90 19.09 17.97 18.72 3.1M
2021-12-28 19.89 19.91 18.94 19.02 3.7M
2021-12-27 19.85 20.06 19.46 19.76 2.9M
2021-12-23 19.53 20.03 19.30 19.79 3.8M
2021-12-22 18.86 19.97 18.86 19.65 3.6M
2021-12-21 18.51 19.32 18.40 19.18 3.1M
2021-12-20 18.45 18.72 17.87 18.08 3.1M
2021-12-17 17.97 19.30 17.41 18.80 12.2M
2021-12-16 18.60 19.55 17.95 18.19 4.1M
2021-12-15 17.50 18.23 16.93 17.92 4.0M
2021-12-14 17.98 18.44 17.35 17.56 3.1M
2021-12-13 18.33 19.29 17.82 18.29 3.6M
2021-12-10 19.27 19.55 18.30 18.56 4.2M
2021-12-09 19.94 20.31 19.38 19.66 2.9M
2021-12-08 19.60 20.02 19.11 19.69 2.4M
2021-12-07 19.10 19.90 19.03 19.37 4.0M
2021-12-06 17.51 19.09 16.76 18.72 4.0M
2021-12-03 19.49 19.59 17.64 17.77 5.5M
2021-12-02 20.27 20.80 19.08 19.66 4.6M
2021-12-01 21.25 22.00 20.22 20.22 3.1M
2021-11-30 20.73 22.25 20.67 21.22 5.2M
2021-11-29 21.29 21.50 20.02 20.83 3.1M
2021-11-26 20.98 21.68 20.37 21.09 2.4M
2021-11-24 21.70 22.24 21.03 21.81 2.1M
2021-11-23 22.62 23.24 21.54 21.99 2.6M
2021-11-22 23.33 23.50 22.10 22.56 4.0M
2021-11-19 21.29 22.64 21.24 22.27 3.8M
2021-11-18 21.83 22.00 21.11 21.45 9.4M
2021-11-17 22.61 23.32 21.42 22.07 11.8M
2021-11-16 25.09 25.14 24.12 24.67 1.9M
2021-11-15 24.89 25.52 24.78 25.15 2.1M
2021-11-12 25.30 25.73 24.75 24.75 2.7M
2021-11-11 24.70 27.13 24.56 25.95 4.5M
2021-11-10 24.99 25.79 23.76 24.61 6.4M
2021-11-09 24.74 24.79 22.59 22.84 3.6M
2021-11-08 25.24 25.52 24.58 24.79 2.2M
2021-11-05 25.09 25.19 24.30 24.43 1.5M
2021-11-04 25.05 25.60 24.54 24.98 1.7M
2021-11-03 24.84 25.66 24.64 24.94 2.5M
2021-11-02 24.39 25.49 23.75 25.16 3.9M
2021-11-01 24.00 24.83 23.82 24.30 3.1M
2021-10-29 22.97 23.89 22.40 23.71 4.6M
2021-10-27 25.20 27.50 25.20 26.65 4.3M
2021-10-26 23.38 25.96 23.32 25.09 3.9M
2021-10-25 21.17 23.36 20.91 23.15 3.0M
2021-10-22 22.33 22.46 20.87 21.13 2.2M
2021-10-21 22.15 22.70 21.83 22.39 1.9M
2021-10-20 22.23 22.72 22.02 22.23 1.1M
2021-10-19 22.06 22.26 21.70 22.23 1.4M
2021-10-18 21.98 22.38 21.86 22.00 1.0M
2021-10-15 22.95 22.95 22.05 22.06 1.3M
2021-10-14 23.34 23.39 22.46 22.51 1.5M
2021-10-13 22.73 23.13 22.25 22.99 1.2M
2021-10-12 22.14 22.75 21.97 22.55 1.6M
2021-10-11 22.13 23.35 21.95 21.97 1.2M
2021-10-08 22.59 22.71 22.02 22.13 0.8M
2021-10-07 22.15 22.92 21.90 22.53 1.6M
2021-10-06 20.72 22.02 20.53 21.56 2.5M
2021-10-05 22.36 22.41 21.11 21.25 2.8M
2021-10-04 24.54 24.54 22.16 22.24 2.3M
2021-10-01 24.13 24.77 23.66 24.63 1.2M
2021-09-30 23.65 24.15 23.50 23.89 1.2M
2021-09-29 24.54 24.91 23.59 23.59 1.7M
2021-09-28 25.94 26.23 24.27 24.42 1.9M
2021-09-27 25.26 26.55 25.02 26.26 1.6M
2021-09-24 25.77 26.05 24.97 25.30 1.1M
2021-09-23 25.97 26.24 25.35 26.05 1.0M
2021-09-22 25.52 26.06 25.14 25.72 1.5M
2021-09-21 24.42 25.45 24.10 25.22 1.6M
2021-09-20 24.44 25.01 23.68 24.32 2.9M
2021-09-17 24.31 25.98 24.09 25.94 8.6M
2021-09-16 22.30 23.89 22.05 23.74 2.4M
2021-09-15 22.25 22.46 21.74 22.36 2.4M
2021-09-14 22.95 23.08 22.16 22.36 2.0M
2021-09-13 22.54 23.34 22.25 22.92 2.7M
2021-09-10 23.54 23.56 22.35 22.44 2.8M
2021-09-09 23.45 23.74 23.03 23.23 1.8M
2021-09-08 25.10 25.10 23.28 23.56 2.1M
2021-09-07 25.50 26.07 24.68 24.74 2.1M
2021-09-03 25.70 26.00 25.05 25.53 1.5M
2021-09-02 25.45 25.86 25.04 25.70 2.0M
2021-09-01 25.05 25.42 24.45 25.22 1.7M
2021-08-31 24.75 25.20 24.70 24.99 1.7M
2021-08-30 25.40 25.63 24.73 24.96 1.9M
2021-08-27 25.04 25.51 24.40 25.32 1.7M
2021-08-26 24.87 25.86 24.68 24.88 1.8M
2021-08-25 24.90 25.13 24.13 24.87 2.1M
2021-08-24 23.97 24.81 23.56 24.71 2.5M
2021-08-23 22.79 24.08 22.40 23.70 4.8M
2021-08-20 21.30 21.95 21.07 21.43 2.2M
2021-08-19 22.39 22.53 21.19 21.34 2.3M
2021-08-18 22.57 23.48 22.03 22.65 1.9M
2021-08-17 22.29 23.68 22.06 22.70 2.1M
2021-08-16 23.73 23.73 22.56 22.65 2.7M
2021-08-13 23.81 24.76 23.51 23.71 2.2M
2021-08-12 25.36 25.87 22.58 24.26 8.6M
2021-08-11 28.50 28.57 26.64 26.86 2.6M
2021-08-10 29.10 29.45 27.74 28.36 2.2M
2021-08-09 27.05 28.44 26.81 27.95 1.4M
2021-08-06 27.21 27.43 26.67 27.00 1.2M
2021-08-05 27.89 27.97 26.89 26.97 1.3M
2021-08-04 27.46 27.80 26.90 27.58 1.3M
2021-08-03 26.84 28.09 26.60 27.89 1.5M
2021-08-02 27.41 27.65 26.60 26.62 1.4M
2021-07-30 26.97 28.28 26.75 27.11 1.1M
2021-07-29 27.74 27.99 26.94 27.35 1.0M
2021-07-28 26.35 27.78 26.02 27.26 2.3M
2021-07-27 26.56 26.84 24.81 26.11 2.3M
2021-07-26 26.90 28.00 26.51 27.04 1.2M
2021-07-23 28.12 28.12 26.62 26.95 1.5M
2021-07-22 28.60 29.32 27.45 28.00 1.4M
2021-07-21 26.62 29.14 26.60 28.34 2.3M
2021-07-20 27.00 27.25 25.71 26.47 2.3M
2021-07-19 25.00 27.43 24.80 26.84 3.7M
2021-07-16 27.00 27.14 25.48 25.98 2.5M
2021-07-15 26.64 27.80 25.66 26.42 3.2M
2021-07-14 29.13 29.33 26.45 26.85 3.6M
2021-07-13 31.02 31.07 28.66 29.04 3.5M
2021-07-12 31.91 32.30 30.61 31.27 2.3M
2021-07-09 33.32 33.32 31.72 32.12 2.1M
2021-07-08 33.00 33.67 31.81 32.68 2.8M
2021-07-07 36.36 36.75 34.01 34.11 2.8M
2021-07-06 36.59 36.59 35.27 35.97 1.7M
2021-07-02 37.24 37.59 35.61 36.38 1.9M
2021-07-01 36.39 37.79 35.90 37.00 4.1M
2021-06-30 36.50 36.74 35.30 36.01 2.2M
2021-06-29 36.75 37.27 35.45 36.81 3.9M
2021-06-28 34.40 34.88 33.30 34.69 2.9M
2021-06-25 35.00 35.20 33.91 34.20 9.7M
2021-06-24 36.00 36.50 34.37 35.04 3.5M
2021-06-23 35.99 36.93 35.10 35.66 4.2M
2021-06-22 33.37 35.80 32.14 35.64 5.3M
2021-06-21 34.44 34.77 32.51 33.19 4.2M
2021-06-18 33.95 35.90 33.70 35.09 11.9M
2021-06-17 32.02 35.15 31.90 35.11 6.2M
2021-06-16 32.54 32.79 31.20 31.95 5.4M
2021-06-15 34.27 35.00 31.11 31.58 5.1M
2021-06-14 33.40 35.50 32.68 35.48 3.2M
2021-06-11 31.20 33.42 31.03 33.26 2.3M
2021-06-10 31.84 32.28 29.50 31.14 2.1M
2021-06-09 31.58 32.10 30.31 30.84 2.1M
2021-06-08 34.34 34.45 30.16 31.05 3.5M
2021-06-07 32.17 35.00 31.25 34.10 4.1M
2021-06-04 31.29 32.40 30.74 32.20 2.5M
2021-06-03 30.08 31.40 29.07 31.11 3.0M
2021-06-02 28.13 30.05 27.30 29.91 2.7M
2021-06-01 26.06 28.05 25.28 27.65 2.6M
2021-05-28 26.00 26.66 25.17 25.34 1.5M
2021-05-27 26.35 26.50 24.80 26.00 2.3M
2021-05-26 26.00 28.00 25.61 26.95 1.9M
2021-05-25 25.50 25.96 23.30 25.73 2.7M
2021-05-24 23.50 24.73 23.20 24.48 2.2M
2021-05-21 21.38 22.65 21.10 22.09 2.5M
2021-05-20 19.51 21.49 19.50 20.53 2.2M
2021-05-19 18.40 19.57 18.30 18.96 1.0M
2021-05-18 19.99 20.51 18.83 19.28 2.6M
2021-05-17 19.00 19.64 18.22 19.45 1.8M
2021-05-14 16.99 18.87 16.90 18.04 1.9M
2021-05-13 18.34 18.79 16.00 16.38 3.4M
2021-05-12 18.84 19.45 18.00 18.20 1.4M
2021-05-11 18.10 19.60 18.00 19.54 2.2M
2021-05-10 19.95 20.05 18.68 19.37 2.2M
2021-05-07 20.93 21.50 19.40 20.04 2.3M
2021-05-06 21.49 22.03 20.30 20.82 1.9M
2021-05-05 23.07 23.27 21.41 22.46 1.7M
2021-05-04 23.24 23.39 20.65 22.96 4.4M
2021-05-03 26.33 26.39 23.28 23.71 2.1M
2021-04-30 27.45 27.45 25.13 25.39 2.0M
2021-04-29 27.00 28.18 24.08 27.05 2.3M