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
2025-09-29 65.71 66.70 65.05 66.60 0.7M
2025-09-26 65.01 66.44 65.01 65.46 0.5M
2025-09-25 64.32 65.31 64.05 64.59 0.3M
2025-09-24 67.64 68.00 65.19 65.23 1.1M
2025-09-23 67.32 68.41 67.06 67.30 0.8M
2025-09-22 64.35 67.01 63.82 66.90 1.1M
2025-09-19 65.39 65.56 64.00 64.82 2.9M
2025-09-18 63.39 65.53 62.68 65.39 1.2M
2025-09-17 60.80 61.91 59.61 60.13 1.1M
2025-09-16 60.88 62.07 60.52 61.10 0.4M
2025-09-15 61.82 62.87 60.73 60.80 0.4M
2025-09-12 63.13 63.36 61.84 61.94 0.5M
2025-09-11 61.64 63.55 61.46 63.47 0.5M
2025-09-10 60.68 62.10 59.99 61.26 0.4M
2025-09-09 61.36 61.69 60.91 60.95 0.3M
2025-09-08 61.58 61.97 60.72 61.81 0.5M
2025-09-05 61.78 62.47 59.82 60.90 0.4M
2025-09-04 60.46 61.96 60.17 61.65 0.4M
2025-09-03 60.59 61.14 59.08 60.04 0.4M
2025-09-02 60.88 61.24 60.03 61.08 0.4M
2025-08-29 62.86 62.86 61.73 62.06 0.4M
2025-08-28 62.96 63.44 62.27 62.87 0.8M
2025-08-27 62.29 63.32 61.93 62.64 0.4M
2025-08-26 61.23 62.80 60.68 62.66 0.7M
2025-08-25 61.60 61.91 60.95 61.46 0.4M
2025-08-22 59.37 61.77 58.89 61.71 0.5M
2025-08-21 58.12 58.87 57.75 58.71 0.4M
2025-08-20 58.37 59.43 57.44 58.57 1.0M
2025-08-19 59.67 60.58 58.19 58.35 0.9M
2025-08-18 61.21 61.59 59.32 59.58 0.6M
2025-08-15 62.50 62.50 60.45 61.46 0.8M
2025-08-14 61.77 62.51 60.95 62.23 0.9M
2025-08-13 61.69 62.63 60.95 62.38 1.0M
2025-08-12 58.93 61.30 58.89 61.29 0.5M
2025-08-11 59.00 59.63 57.92 58.53 0.9M
2025-08-08 54.11 59.83 54.06 58.47 0.9M
2025-08-07 58.99 59.27 56.47 57.45 0.7M
2025-08-06 58.76 58.88 57.84 58.36 0.5M
2025-08-05 58.48 58.85 57.01 58.43 0.5M
2025-08-04 57.28 58.53 56.81 58.08 0.5M
2025-08-01 57.48 57.48 55.84 56.80 0.6M
2025-07-31 60.11 60.75 57.11 59.36 0.5M
2025-07-30 60.83 61.64 59.97 60.69 0.8M
2025-07-29 61.47 61.47 60.00 60.66 0.3M
2025-07-28 61.98 62.31 60.52 60.52 0.8M
2025-07-25 61.55 61.90 60.79 61.88 0.3M
2025-07-24 61.27 61.81 61.00 61.11 0.3M
2025-07-23 61.55 62.00 60.55 61.35 0.5M
2025-07-22 61.22 61.56 60.63 60.95 0.5M
2025-07-21 62.81 62.86 61.22 61.26 0.4M
2025-07-18 63.40 64.04 61.92 62.81 0.6M
2025-07-17 59.57 63.77 59.50 63.24 1.4M
2025-07-16 59.35 60.14 58.33 59.64 0.6M
2025-07-15 59.96 60.00 58.71 58.85 0.6M
2025-07-14 59.64 60.21 59.23 59.97 0.3M
2025-07-11 59.58 60.15 59.55 59.77 0.4M
2025-07-10 59.42 60.77 59.19 60.20 0.5M
2025-07-09 58.70 59.59 57.88 59.54 0.6M
2025-07-08 57.36 58.74 57.03 58.18 0.6M
2025-07-07 56.61 57.49 56.50 57.08 0.8M
2025-07-03 56.86 57.49 56.32 57.01 0.3M
2025-07-02 55.51 56.73 55.25 56.61 0.4M
2025-07-01 55.00 56.25 54.54 55.47 0.4M
2025-06-30 56.25 56.76 55.00 55.50 0.7M
2025-06-27 56.24 57.18 55.83 56.16 0.9M
2025-06-26 54.71 56.18 54.71 56.04 0.5M
2025-06-25 55.70 55.95 54.61 54.88 0.4M
2025-06-24 54.08 55.46 53.93 55.34 0.4M
2025-06-23 52.75 53.26 51.55 53.20 0.4M
2025-06-20 53.92 54.21 52.88 53.04 0.6M
2025-06-18 52.89 54.39 52.77 53.58 0.5M
2025-06-17 52.64 53.24 51.80 52.67 0.7M
2025-06-16 54.35 55.27 53.69 53.73 0.7M
2025-06-13 55.15 56.96 53.45 53.86 0.6M
2025-06-12 56.92 56.99 56.33 56.38 0.5M
2025-06-11 57.80 58.22 57.00 57.21 0.6M
2025-06-10 57.86 58.30 56.44 57.44 0.6M
2025-06-09 58.23 58.53 57.50 58.04 0.6M
2025-06-06 57.53 58.07 56.92 58.06 0.8M
2025-06-05 56.50 57.24 55.85 56.79 0.5M
2025-06-04 57.67 57.67 56.41 56.56 0.7M
2025-06-03 58.74 58.74 56.44 57.12 0.8M
2025-06-02 57.99 58.24 56.28 58.05 0.6M
2025-05-30 58.81 58.81 57.18 57.85 0.8M
2025-05-29 60.36 61.18 59.07 59.12 0.8M
2025-05-28 60.90 62.03 59.41 60.26 2.0M
2025-05-27 59.02 59.37 57.77 59.30 1.1M
2025-05-23 60.40 60.55 57.65 58.72 1.7M
2025-05-22 56.46 57.08 55.93 56.71 0.7M
2025-05-21 57.69 57.98 56.03 56.24 0.5M
2025-05-20 58.96 59.68 57.96 58.43 0.4M
2025-05-19 57.89 59.54 57.84 59.42 0.3M
2025-05-16 58.53 59.78 58.53 59.55 0.5M
2025-05-15 59.47 59.47 58.13 58.75 0.4M
2025-05-14 59.46 60.07 59.12 59.56 0.5M
2025-05-13 58.59 59.82 58.13 59.25 0.4M
2025-05-12 58.07 59.20 57.65 58.44 0.7M
2025-05-09 55.66 55.75 54.62 54.78 0.4M
2025-05-08 54.95 55.99 54.25 55.34 0.3M
2025-05-07 53.18 53.86 52.97 53.57 0.3M
2025-05-06 52.68 53.64 52.62 52.99 0.3M
2025-05-05 53.87 54.91 53.48 53.60 0.5M
2025-05-02 52.50 55.02 52.00 54.60 0.8M
2025-05-01 50.20 52.57 50.09 51.54 0.6M
2025-04-30 48.76 50.16 47.83 50.01 0.6M
2025-04-29 50.16 50.63 49.18 50.22 0.4M
2025-04-28 50.86 51.65 49.53 50.23 0.5M
2025-04-25 49.94 50.95 49.81 50.53 0.6M
2025-04-24 48.49 51.04 47.87 50.28 0.7M
2025-04-23 49.04 50.61 48.16 48.27 0.6M
2025-04-22 46.08 47.16 45.87 46.35 0.5M
2025-04-21 46.32 46.39 43.84 45.02 0.6M
2025-04-17 46.97 47.85 46.61 47.06 0.4M
2025-04-16 47.50 47.50 46.11 46.77 0.6M
2025-04-15 47.56 48.66 47.38 47.81 0.3M
2025-04-14 47.33 47.95 46.39 47.18 0.6M
2025-04-11 45.12 46.79 44.27 46.34 0.5M
2025-04-10 46.01 47.44 43.59 45.67 0.8M
2025-04-09 42.01 49.48 41.12 48.74 1.8M
2025-04-08 46.39 46.39 41.58 42.46 1.1M
2025-04-07 40.85 44.93 40.07 43.58 2.6M
2025-04-04 44.76 46.52 42.68 43.90 1.1M
2025-04-03 51.59 52.74 47.68 47.72 0.8M
2025-04-02 52.64 55.66 52.64 55.61 0.4M
2025-04-01 52.23 54.20 51.65 53.89 0.4M
2025-03-31 50.65 52.63 49.69 52.23 0.7M
2025-03-28 53.96 54.10 51.61 51.80 0.5M
2025-03-27 55.05 55.05 53.71 53.96 0.3M
2025-03-26 57.04 57.81 54.73 55.33 0.3M
2025-03-25 56.64 57.35 55.81 57.16 0.5M
2025-03-24 55.25 57.10 54.98 56.54 0.5M
2025-03-21 54.34 54.72 53.71 53.87 2.1M
2025-03-20 55.24 56.23 54.99 55.20 0.6M
2025-03-19 54.51 57.03 54.05 55.85 0.7M
2025-03-18 54.10 54.65 53.86 54.54 0.4M
2025-03-17 53.33 55.00 53.33 54.64 0.5M
2025-03-14 52.37 53.79 51.74 53.67 0.5M
2025-03-13 52.27 52.34 50.14 51.21 0.5M
2025-03-12 51.76 52.84 50.50 52.23 1.2M
2025-03-11 47.92 51.45 47.54 50.90 1.6M
2025-03-10 50.71 50.80 47.06 47.81 0.8M
2025-03-07 53.84 54.64 50.11 52.26 0.8M
2025-03-06 55.88 56.29 52.80 53.79 0.9M
2025-03-05 56.40 57.25 55.44 57.15 0.4M
2025-03-04 57.63 57.93 54.81 56.01 0.6M
2025-03-03 60.34 60.92 58.22 58.76 0.5M
2025-02-28 58.10 60.16 58.05 60.16 0.7M
2025-02-27 59.23 60.42 58.17 58.24 0.4M
2025-02-26 58.18 60.63 58.12 59.09 0.4M
2025-02-25 58.47 58.91 56.77 57.83 0.7M
2025-02-24 58.83 58.95 57.13 58.06 0.4M
2025-02-21 61.61 62.14 58.00 58.59 0.4M
2025-02-20 62.69 62.91 59.60 60.73 0.5M
2025-02-19 62.83 63.46 62.10 63.07 0.5M
2025-02-18 62.47 63.46 62.17 63.42 0.3M
2025-02-14 61.32 62.99 60.77 62.47 0.4M
2025-02-13 60.37 61.72 59.25 60.94 0.5M
2025-02-12 59.34 60.70 59.06 59.83 0.6M
2025-02-11 60.79 61.16 59.39 59.94 0.6M
2025-02-10 65.07 65.19 61.74 61.81 0.6M
2025-02-07 67.60 67.60 63.51 64.48 0.8M
2025-02-06 65.52 65.93 63.73 63.96 0.6M
2025-02-05 62.90 65.20 62.86 64.82 0.7M
2025-02-04 63.12 63.38 61.88 62.84 0.3M
2025-02-03 61.71 63.40 61.05 63.05 0.3M
2025-01-31 64.82 65.00 63.93 64.08 0.4M
2025-01-30 64.56 65.05 64.14 64.72 0.4M
2025-01-29 63.98 64.80 63.45 63.97 0.2M
2025-01-28 62.39 64.54 62.39 64.29 0.4M
2025-01-27 63.64 64.11 61.31 62.42 0.5M
2025-01-24 63.56 64.65 61.70 64.41 0.7M
2025-01-23 63.30 64.62 62.77 64.21 0.7M
2025-01-22 63.12 63.75 62.59 63.70 0.4M
2025-01-21 62.20 64.08 62.18 63.55 0.4M
2025-01-17 61.78 62.20 61.02 61.57 0.2M
2025-01-16 60.42 61.40 60.29 61.08 0.2M
2025-01-15 60.14 61.00 59.60 60.24 0.3M
2025-01-14 57.93 58.82 57.11 58.60 0.3M
2025-01-13 56.75 57.61 56.34 57.29 0.5M
2025-01-10 59.56 59.67 57.44 57.90 0.4M
2025-01-08 58.40 60.78 58.40 60.69 0.5M
2025-01-07 60.66 60.94 58.27 58.98 0.8M
2025-01-06 60.68 61.89 60.25 60.66 0.7M
2025-01-03 59.05 60.42 58.81 60.34 0.4M
2025-01-02 58.36 59.49 57.77 58.69 0.5M