Stepstone Group Inc

STEP
🏛️ 美国 →
66.60
最后更新: 2025-09-29
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 41.62 42.36 41.10 41.57 0.1M
2021-12-30 41.14 42.53 41.14 41.59 0.2M
2021-12-29 41.89 41.89 40.73 40.94 0.1M
2021-12-28 42.45 42.95 41.69 41.96 0.2M
2021-12-27 41.87 42.82 41.72 42.50 0.2M
2021-12-23 40.89 42.18 40.65 41.74 0.3M
2021-12-22 39.62 40.98 39.38 40.78 0.3M
2021-12-21 38.63 39.61 38.63 39.25 0.3M
2021-12-20 39.35 39.64 37.67 38.14 0.4M
2021-12-17 40.19 40.64 39.22 39.88 0.8M
2021-12-16 43.16 43.41 40.10 40.57 0.4M
2021-12-15 42.30 42.56 40.39 42.49 0.4M
2021-12-14 41.80 42.92 41.75 42.47 0.4M
2021-12-13 43.26 44.43 42.04 42.36 0.3M
2021-12-10 44.52 44.52 42.74 43.28 0.4M
2021-12-09 43.78 44.78 43.08 44.07 0.3M
2021-12-08 44.06 44.71 43.15 44.09 0.2M
2021-12-07 43.80 44.88 43.14 43.98 0.3M
2021-12-06 43.21 43.47 40.94 42.99 0.6M
2021-12-03 43.87 44.05 41.59 42.58 1.1M
2021-12-02 41.43 44.16 41.38 43.62 0.5M
2021-12-01 42.08 43.19 41.23 41.28 0.5M
2021-11-30 42.20 43.49 41.00 41.37 1.0M
2021-11-29 41.89 43.05 40.85 42.59 0.9M
2021-11-26 41.87 42.99 41.19 41.69 0.3M
2021-11-24 42.70 43.30 41.80 43.00 0.5M
2021-11-23 44.34 45.22 42.50 43.03 0.9M
2021-11-22 46.66 47.24 44.29 44.51 0.9M
2021-11-19 46.75 47.24 46.40 47.00 0.5M
2021-11-18 48.89 49.42 46.45 47.01 0.8M
2021-11-17 48.95 50.00 48.35 48.89 0.9M
2021-11-16 48.90 50.85 47.53 49.29 2.8M
2021-11-15 54.47 55.19 53.44 54.99 0.5M
2021-11-12 52.93 54.43 52.26 53.87 0.4M
2021-11-11 51.21 53.04 51.08 52.81 0.5M
2021-11-10 49.60 50.77 48.64 50.52 0.6M
2021-11-09 48.33 50.06 48.33 49.94 0.4M
2021-11-08 47.98 48.40 47.18 48.24 0.2M
2021-11-05 47.60 48.34 46.23 47.73 0.3M
2021-11-04 47.22 47.72 46.70 47.33 0.2M
2021-11-03 47.97 48.15 46.24 47.20 0.4M
2021-11-02 47.16 48.30 46.01 47.86 0.3M
2021-11-01 47.37 49.03 46.55 47.16 0.4M
2021-10-29 47.92 47.92 46.51 46.98 0.5M
2021-10-27 45.97 46.40 44.94 45.64 0.4M
2021-10-26 45.24 46.44 44.26 46.04 0.5M
2021-10-25 45.01 45.50 43.07 45.08 0.6M
2021-10-22 43.13 44.78 42.75 44.64 0.5M
2021-10-21 43.44 43.49 42.80 43.24 0.2M
2021-10-20 43.50 43.82 42.94 43.28 0.3M
2021-10-19 43.31 43.49 42.63 43.34 0.2M
2021-10-18 42.76 43.92 42.51 42.97 0.2M
2021-10-15 43.76 43.99 42.74 43.05 0.4M
2021-10-14 41.91 43.09 41.45 43.03 0.4M
2021-10-13 41.34 41.65 40.33 41.51 0.2M
2021-10-12 41.67 42.04 41.02 41.30 0.3M
2021-10-11 41.08 41.61 40.08 41.47 0.5M
2021-10-08 41.35 41.40 40.04 41.08 0.2M
2021-10-07 41.91 42.08 40.25 41.40 0.6M
2021-10-06 40.90 41.87 40.04 41.43 0.4M
2021-10-05 43.28 43.28 40.59 41.26 0.4M
2021-10-04 41.99 42.82 41.18 41.50 0.3M
2021-10-01 43.02 43.02 39.69 42.00 0.7M
2021-09-30 43.50 44.11 42.62 42.64 0.2M
2021-09-29 43.50 44.08 42.98 43.45 0.1M
2021-09-28 44.46 44.46 42.59 43.07 0.2M
2021-09-27 44.86 45.12 44.38 44.65 0.1M
2021-09-24 44.78 45.10 44.30 44.99 0.1M
2021-09-23 45.08 45.56 44.42 45.22 0.3M
2021-09-22 44.64 47.94 43.67 44.76 0.2M
2021-09-21 44.49 46.77 44.08 44.45 0.2M
2021-09-20 43.11 44.68 42.96 44.03 0.3M
2021-09-17 46.34 46.69 44.62 44.93 1.2M
2021-09-16 46.58 46.97 45.89 45.92 0.2M
2021-09-15 46.03 46.98 46.03 46.45 0.2M
2021-09-14 46.51 47.00 45.69 46.02 0.2M
2021-09-13 46.36 46.92 45.48 46.28 0.3M
2021-09-10 46.73 47.86 46.11 46.17 0.4M
2021-09-09 46.45 47.90 46.45 46.52 0.2M
2021-09-08 47.93 48.56 46.05 46.48 0.3M
2021-09-07 48.61 49.72 47.98 48.07 0.2M
2021-09-03 48.78 49.36 48.10 48.48 0.1M
2021-09-02 48.07 49.54 47.61 48.81 0.2M
2021-09-01 48.17 48.54 46.71 47.74 0.1M
2021-08-31 48.08 49.16 46.52 47.87 0.6M
2021-08-30 47.72 48.94 47.01 47.96 0.4M
2021-08-27 46.13 47.77 46.13 47.27 0.2M
2021-08-26 46.40 46.69 43.62 45.72 0.1M
2021-08-25 46.02 47.29 45.66 46.16 0.2M
2021-08-24 46.90 47.00 45.39 45.85 0.2M
2021-08-23 46.12 47.21 46.11 46.73 0.2M
2021-08-20 44.66 46.10 44.66 45.69 0.3M
2021-08-19 45.06 45.30 42.48 44.81 0.2M
2021-08-18 45.88 46.90 45.44 45.53 0.1M
2021-08-17 46.44 46.53 44.96 45.97 0.1M
2021-08-16 45.76 47.19 45.60 46.93 0.2M
2021-08-13 44.61 46.44 44.47 46.26 0.1M
2021-08-12 44.57 45.98 44.45 44.62 0.2M
2021-08-11 48.60 49.37 43.17 44.57 0.4M
2021-08-10 47.22 47.96 47.00 47.55 0.2M
2021-08-09 47.23 47.57 46.93 47.13 0.2M
2021-08-06 46.57 47.93 46.40 47.23 0.2M
2021-08-05 44.95 46.82 44.95 46.35 0.3M
2021-08-04 44.95 45.61 44.37 44.70 0.3M
2021-08-03 45.02 45.84 44.07 45.13 0.4M
2021-08-02 45.66 45.89 44.35 44.86 0.3M
2021-07-30 46.95 47.54 45.05 45.51 0.2M
2021-07-29 45.89 47.34 45.88 47.09 0.3M
2021-07-28 45.29 46.18 44.69 45.71 0.3M
2021-07-27 44.87 45.34 43.62 45.10 0.2M
2021-07-26 45.46 46.12 44.60 45.03 0.2M
2021-07-23 44.19 45.62 44.19 45.26 0.2M
2021-07-22 44.34 44.48 43.01 44.08 0.3M
2021-07-21 40.93 45.62 40.93 44.33 0.7M
2021-07-20 38.71 41.00 38.68 40.70 0.3M
2021-07-19 38.32 39.44 37.40 38.42 0.2M
2021-07-16 38.78 40.21 38.30 38.91 0.2M
2021-07-15 38.59 39.03 37.93 38.52 0.2M
2021-07-14 39.50 39.65 37.79 38.67 0.2M
2021-07-13 39.78 40.09 38.88 39.36 0.2M
2021-07-12 39.59 40.56 39.07 40.01 0.4M
2021-07-09 37.98 39.05 37.84 39.00 0.3M
2021-07-08 37.69 38.29 36.01 37.70 0.3M
2021-07-07 36.08 38.18 35.92 37.88 0.8M
2021-07-06 35.28 36.06 34.86 35.82 0.3M
2021-07-02 34.59 35.12 34.42 35.09 0.2M
2021-07-01 34.46 34.94 34.24 34.50 0.3M
2021-06-30 33.78 34.73 33.64 34.40 0.3M
2021-06-29 34.23 34.23 33.44 33.87 0.7M
2021-06-28 34.41 34.41 33.42 33.98 0.4M
2021-06-25 33.57 35.78 33.29 34.50 3.0M
2021-06-24 34.18 34.35 33.13 33.46 0.2M
2021-06-23 34.20 34.91 33.98 34.00 0.2M
2021-06-22 33.80 35.40 33.62 34.13 0.4M
2021-06-21 34.32 34.53 33.47 33.82 0.4M
2021-06-18 32.93 34.66 32.50 34.17 0.8M
2021-06-17 33.34 34.83 33.00 33.38 0.7M
2021-06-16 31.83 33.25 30.24 33.17 0.6M
2021-06-15 31.70 32.10 31.22 31.57 0.5M
2021-06-14 31.76 32.05 31.24 31.64 0.3M
2021-06-11 31.58 32.07 31.17 31.76 0.2M
2021-06-10 31.39 31.79 30.91 31.50 0.1M
2021-06-09 32.03 32.16 31.23 31.30 0.1M
2021-06-08 31.56 31.84 31.36 31.79 0.1M
2021-06-07 31.65 31.83 31.10 31.38 0.2M
2021-06-04 31.77 32.09 31.20 31.49 0.1M
2021-06-03 31.98 32.29 31.56 31.72 0.2M
2021-06-02 32.51 32.78 32.06 32.14 0.2M
2021-06-01 32.04 32.61 31.58 32.35 0.2M
2021-05-28 33.31 33.52 31.53 31.70 0.1M
2021-05-27 32.45 33.75 32.30 33.40 0.7M
2021-05-26 32.78 33.37 32.26 32.33 0.2M
2021-05-25 32.99 33.54 32.52 32.67 0.2M
2021-05-24 32.48 33.33 32.10 32.87 0.2M
2021-05-21 32.20 32.85 31.43 32.38 0.3M
2021-05-20 31.70 32.43 30.77 31.92 0.2M
2021-05-19 31.49 32.31 30.52 31.73 0.1M
2021-05-18 32.12 34.32 31.31 31.95 0.2M
2021-05-17 31.00 32.30 30.78 32.04 0.2M
2021-05-14 30.93 32.04 30.79 31.18 0.2M
2021-05-13 31.15 32.77 30.48 30.74 0.2M
2021-05-12 31.67 32.22 30.91 31.01 0.2M
2021-05-11 32.04 32.56 31.41 31.82 0.2M
2021-05-10 32.82 33.67 32.44 32.58 0.1M
2021-05-07 33.12 33.50 32.85 33.07 0.1M
2021-05-06 32.97 34.42 32.40 33.12 0.1M
2021-05-05 33.32 33.69 32.65 33.10 0.3M
2021-05-04 32.85 33.43 32.19 33.08 0.3M
2021-05-03 33.23 33.86 32.80 33.17 0.1M
2021-04-30 33.73 34.12 33.16 33.30 0.2M
2021-04-29 34.32 34.35 33.60 33.94 0.2M
2021-04-28 33.39 34.13 33.00 33.81 0.1M
2021-04-27 33.56 33.56 32.80 33.46 0.2M
2021-04-26 33.54 34.09 32.36 33.65 0.1M
2021-04-23 32.97 33.83 32.86 33.50 0.1M
2021-04-22 33.00 33.57 32.52 32.99 0.1M
2021-04-21 32.37 33.67 32.02 32.98 0.2M
2021-04-20 33.71 34.00 32.45 32.60 0.4M
2021-04-19 33.62 34.15 32.88 33.68 0.3M
2021-04-16 33.40 33.95 32.56 33.81 0.1M
2021-04-15 35.00 35.64 32.90 33.14 0.3M
2021-04-14 35.69 36.11 34.75 34.80 0.4M
2021-04-13 35.82 36.40 34.08 35.47 0.7M
2021-04-12 36.90 37.92 35.37 35.78 0.3M
2021-04-09 35.96 36.35 35.35 35.82 0.2M
2021-04-08 37.08 37.30 35.56 36.11 0.2M
2021-04-07 36.82 37.39 35.76 36.86 0.2M
2021-04-06 37.44 38.00 36.65 37.00 0.3M
2021-04-05 37.28 37.58 35.91 37.57 0.2M
2021-04-01 35.51 37.67 34.90 36.93 0.3M
2021-03-31 34.23 35.78 33.90 35.27 0.2M
2021-03-30 33.20 35.11 32.57 34.08 0.6M
2021-03-29 32.01 33.98 32.00 33.11 0.2M
2021-03-26 31.61 34.11 31.61 32.15 0.6M
2021-03-25 30.85 32.23 30.00 31.63 0.5M
2021-03-24 32.37 32.88 30.87 31.25 0.8M
2021-03-23 34.47 35.72 31.96 32.10 0.8M
2021-03-22 34.32 35.46 33.96 34.43 0.6M
2021-03-19 30.73 35.25 29.19 33.82 5.3M
2021-03-18 30.78 31.24 28.52 30.59 0.8M
2021-03-17 32.73 33.18 29.46 30.96 0.7M
2021-03-16 32.49 34.15 31.76 33.88 0.2M
2021-03-15 30.37 32.07 30.34 32.00 0.3M
2021-03-12 31.52 31.72 30.00 30.47 0.3M
2021-03-11 31.17 32.54 30.95 31.29 0.1M
2021-03-10 30.99 31.93 30.25 30.88 0.2M
2021-03-09 31.82 33.66 30.92 31.01 0.4M
2021-03-08 31.62 33.02 31.11 31.77 0.3M
2021-03-05 32.74 34.04 30.74 31.66 0.3M
2021-03-04 33.52 34.47 31.95 32.68 0.2M
2021-03-03 34.24 35.27 30.82 33.76 0.1M
2021-03-02 36.49 36.84 34.09 34.34 0.3M
2021-03-01 36.34 37.79 36.34 36.67 0.1M
2021-02-26 35.94 36.98 35.38 36.01 0.2M
2021-02-25 34.88 36.11 34.50 35.56 0.4M
2021-02-24 34.59 35.55 34.59 35.03 0.1M
2021-02-23 34.03 34.98 33.27 34.83 0.1M
2021-02-22 34.57 34.80 33.66 34.08 0.2M
2021-02-19 34.12 35.13 33.56 35.05 0.2M
2021-02-18 35.64 38.67 34.05 34.16 0.5M
2021-02-17 39.14 39.56 35.55 36.18 0.4M
2021-02-16 39.04 40.43 38.61 39.49 0.2M
2021-02-12 38.84 39.50 38.06 38.39 0.1M
2021-02-11 39.05 41.00 37.68 38.38 0.2M
2021-02-10 38.99 39.73 36.92 39.08 0.8M
2021-02-09 36.55 37.46 36.07 37.27 0.2M
2021-02-08 37.25 37.80 36.74 36.88 0.2M
2021-02-05 37.65 37.65 36.97 37.27 0.1M
2021-02-04 36.78 38.22 36.78 37.33 0.1M
2021-02-03 36.29 37.15 35.26 36.75 0.2M
2021-02-02 35.81 36.86 35.29 36.51 0.2M
2021-02-01 35.09 36.16 34.64 35.83 0.1M
2021-01-29 35.78 36.26 34.02 35.12 0.2M
2021-01-28 36.93 36.98 35.76 35.90 0.1M
2021-01-27 36.17 36.77 34.75 36.42 0.2M
2021-01-26 35.39 36.91 34.57 36.49 0.2M
2021-01-25 37.10 37.58 36.11 36.42 0.1M
2021-01-22 37.61 38.63 36.64 37.28 0.2M
2021-01-21 38.38 38.64 37.86 37.91 0.1M
2021-01-20 38.06 39.21 37.58 38.41 0.4M
2021-01-19 37.66 38.35 37.42 38.17 0.1M
2021-01-15 37.61 38.38 36.24 37.46 0.1M
2021-01-14 38.70 39.00 36.95 37.89 0.2M
2021-01-13 36.18 39.02 36.18 38.64 0.4M
2021-01-12 36.52 37.25 36.02 36.42 0.2M
2021-01-11 36.40 36.83 35.82 36.79 0.2M
2021-01-08 36.08 36.88 35.30 36.60 0.2M
2021-01-07 36.80 36.97 34.61 36.00 0.3M
2021-01-06 36.92 37.60 35.82 36.63 0.1M
2021-01-05 38.19 38.56 37.02 37.11 0.2M
2021-01-04 40.24 40.24 36.32 38.24 0.4M