SCI

SCI
🏛️ usa →
83.18
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 69.47 69.92 68.44 69.14 1.1M
2022-12-29 69.42 70.27 69.21 69.77 0.5M
2022-12-28 70.49 71.21 69.33 69.35 0.7M
2022-12-27 70.34 70.76 70.17 70.48 0.6M
2022-12-23 69.67 70.57 69.61 70.23 0.7M
2022-12-22 69.27 69.69 68.62 69.64 0.9M
2022-12-21 68.99 70.45 68.73 69.47 1.0M
2022-12-20 67.93 68.97 67.64 68.57 1.4M
2022-12-19 68.00 68.72 67.74 68.07 0.8M
2022-12-16 68.53 68.84 67.42 68.10 2.0M
2022-12-15 69.00 69.41 67.98 69.22 1.1M
2022-12-14 69.39 70.54 69.00 69.35 0.9M
2022-12-13 70.61 70.89 69.07 69.55 1.1M
2022-12-12 69.12 69.52 68.62 69.37 0.5M
2022-12-09 69.20 69.94 69.11 69.12 0.4M
2022-12-08 69.18 69.72 68.81 69.36 0.5M
2022-12-07 69.25 69.97 68.90 68.93 0.8M
2022-12-06 69.58 70.00 68.93 69.57 0.7M
2022-12-05 70.27 70.28 68.83 69.36 0.7M
2022-12-02 70.51 71.67 70.47 71.03 0.6M
2022-12-01 71.73 72.26 70.44 71.01 0.9M
2022-11-30 70.25 71.46 69.34 71.45 1.1M
2022-11-29 70.32 71.15 69.42 70.58 0.7M
2022-11-28 71.00 72.07 70.38 70.53 0.8M
2022-11-25 71.17 71.57 70.82 71.41 0.4M
2022-11-23 71.63 71.81 70.86 71.17 0.4M
2022-11-22 70.42 71.06 69.80 71.04 0.7M
2022-11-21 70.11 70.64 69.84 70.45 0.8M
2022-11-18 70.68 71.13 69.65 70.33 0.6M
2022-11-17 69.91 70.25 69.16 70.18 0.7M
2022-11-16 71.07 71.85 70.68 70.94 0.7M
2022-11-15 70.07 71.48 69.86 71.14 0.9M
2022-11-14 69.60 70.74 69.45 69.51 1.0M
2022-11-11 71.35 71.56 69.23 69.57 1.2M
2022-11-10 71.62 72.23 70.91 71.31 0.8M
2022-11-09 71.66 72.03 69.73 70.09 1.5M
2022-11-08 70.82 72.43 70.65 71.94 1.5M
2022-11-07 69.68 70.99 69.35 70.98 1.1M
2022-11-04 68.70 69.64 67.55 69.49 2.0M
2022-11-03 66.97 68.44 66.08 67.20 1.9M
2022-11-02 66.34 68.14 65.09 67.52 3.0M
2022-11-01 61.23 61.62 60.21 61.15 1.9M
2022-10-31 61.07 61.50 60.36 60.61 1.1M
2022-10-28 59.52 61.41 59.13 61.24 1.0M
2022-10-27 61.50 61.62 59.18 59.25 1.3M
2022-10-26 60.98 61.89 60.29 61.14 0.7M
2022-10-25 58.33 60.81 58.18 60.72 1.3M
2022-10-24 58.92 59.65 58.31 58.52 0.9M
2022-10-21 57.71 58.93 56.97 58.59 1.2M
2022-10-20 59.77 59.88 57.52 57.88 1.6M
2022-10-19 61.50 61.50 58.78 59.63 1.3M
2022-10-18 61.88 62.14 61.08 62.03 0.9M
2022-10-17 61.23 61.74 60.78 60.92 1.0M
2022-10-14 62.35 62.98 60.35 60.46 0.9M
2022-10-13 60.21 62.75 60.08 62.04 1.0M
2022-10-12 61.24 61.66 60.84 61.17 0.9M
2022-10-11 60.41 61.37 60.06 60.92 1.1M
2022-10-10 60.00 60.88 59.75 60.61 1.0M
2022-10-07 60.99 61.17 59.49 60.00 0.8M
2022-10-06 61.74 61.94 60.89 61.01 0.8M
2022-10-05 61.33 62.26 61.19 61.93 1.3M
2022-10-04 60.00 61.59 59.99 61.53 1.2M
2022-10-03 58.13 59.71 58.09 59.35 1.6M
2022-09-30 58.14 58.71 57.68 57.74 2.3M
2022-09-29 58.11 58.64 56.99 58.00 1.1M
2022-09-28 57.07 58.75 56.91 58.45 1.2M
2022-09-27 58.33 58.45 56.85 57.15 1.1M
2022-09-26 57.88 58.61 57.52 57.87 1.2M
2022-09-23 57.38 58.00 56.95 57.95 1.0M
2022-09-22 58.48 58.69 57.48 57.81 1.1M
2022-09-21 60.48 61.26 58.90 58.91 1.1M
2022-09-20 60.65 60.72 59.57 60.18 1.1M
2022-09-19 60.33 61.26 60.33 61.05 0.8M
2022-09-16 60.67 60.99 59.44 60.60 1.9M
2022-09-15 60.95 61.68 60.73 60.98 0.8M
2022-09-14 61.99 61.99 60.37 60.85 0.8M
2022-09-13 62.83 63.35 62.13 62.17 1.0M
2022-09-12 63.39 64.03 62.93 63.72 1.1M
2022-09-09 62.57 63.37 62.29 63.19 0.8M
2022-09-08 62.51 62.86 61.85 62.44 0.9M
2022-09-07 61.89 63.18 61.79 62.99 1.0M
2022-09-06 61.93 62.79 61.62 61.96 1.0M
2022-09-02 62.29 62.84 61.35 61.58 0.8M
2022-09-01 61.40 62.20 61.40 62.00 0.9M
2022-08-31 62.80 63.04 61.61 61.71 1.0M
2022-08-30 63.29 63.59 62.50 62.59 0.9M
2022-08-29 63.49 63.82 62.91 62.93 0.8M
2022-08-26 65.52 65.53 63.91 63.92 0.9M
2022-08-25 65.23 65.86 65.03 65.54 0.8M
2022-08-24 65.39 65.92 64.69 65.26 0.8M
2022-08-23 65.71 66.04 65.04 65.45 0.9M
2022-08-22 66.63 67.05 65.80 65.89 0.9M
2022-08-19 68.09 68.22 66.98 67.29 0.9M
2022-08-18 68.11 68.39 67.60 68.23 0.6M
2022-08-17 68.85 69.05 68.10 68.23 0.7M
2022-08-16 67.94 69.70 67.80 69.11 1.4M
2022-08-15 67.20 68.17 67.20 67.49 0.7M
2022-08-12 66.30 67.47 66.07 67.33 0.7M
2022-08-11 66.50 67.99 66.21 66.45 1.2M
2022-08-10 66.00 66.67 65.45 66.50 0.8M
2022-08-09 65.01 65.73 64.81 65.29 1.0M
2022-08-08 64.76 65.44 64.68 65.02 1.2M
2022-08-05 64.21 64.94 63.80 64.70 1.4M
2022-08-04 66.51 66.80 64.41 64.78 2.3M
2022-08-03 72.25 72.29 66.14 66.51 3.9M
2022-08-02 75.00 75.02 73.65 73.70 1.5M
2022-08-01 74.24 75.12 73.94 75.01 1.0M
2022-07-29 74.03 74.75 73.15 74.46 1.1M
2022-07-28 73.59 74.26 72.15 74.21 1.0M
2022-07-27 72.59 73.90 72.53 73.73 0.8M
2022-07-26 72.48 72.87 72.03 72.50 0.8M
2022-07-25 72.13 72.69 71.55 72.67 0.8M
2022-07-22 72.50 72.90 71.17 71.94 0.6M
2022-07-21 71.32 72.26 70.70 72.13 0.8M
2022-07-20 70.69 71.77 70.22 71.57 0.8M
2022-07-19 69.49 71.01 69.41 70.81 0.9M
2022-07-18 69.96 70.22 68.69 68.74 0.8M
2022-07-15 69.36 70.23 68.89 69.75 0.9M
2022-07-14 67.99 69.03 67.87 68.69 0.8M
2022-07-13 68.54 69.47 68.49 68.89 0.9M
2022-07-12 69.51 70.50 69.00 69.15 0.7M
2022-07-11 70.00 70.95 69.30 69.74 0.9M
2022-07-08 70.76 71.55 70.51 70.63 0.9M
2022-07-07 70.39 71.04 69.57 70.74 1.1M
2022-07-06 69.75 70.40 69.01 70.08 0.9M
2022-07-05 69.16 69.94 68.10 69.91 0.9M
2022-07-01 68.75 70.02 68.20 70.00 0.9M
2022-06-30 68.69 69.45 68.36 69.12 1.1M
2022-06-29 68.58 69.31 68.18 69.21 0.8M
2022-06-28 69.33 70.27 68.44 68.46 0.6M
2022-06-27 68.80 69.45 68.10 68.85 0.7M
2022-06-24 67.01 68.73 66.61 68.56 1.4M
2022-06-23 65.76 66.96 65.56 66.85 0.8M
2022-06-22 64.32 66.24 64.25 65.76 0.7M
2022-06-21 65.00 65.96 64.90 65.26 0.8M
2022-06-17 63.88 64.33 63.02 64.08 2.5M
2022-06-16 65.58 65.74 63.09 63.54 1.1M
2022-06-15 65.82 66.91 65.44 66.32 1.0M
2022-06-14 65.64 66.86 65.14 65.56 0.9M
2022-06-13 67.00 67.78 65.67 65.83 1.1M
2022-06-10 68.50 69.12 67.48 68.66 0.9M
2022-06-09 71.00 71.47 69.15 69.16 0.8M
2022-06-08 71.32 71.32 70.56 71.00 0.8M
2022-06-07 70.84 71.65 70.74 71.65 0.7M
2022-06-06 71.27 71.63 70.93 71.25 0.5M
2022-06-03 70.58 71.31 70.18 70.98 0.9M
2022-06-02 69.63 70.99 69.51 70.94 0.7M
2022-06-01 70.49 70.52 69.15 69.80 0.7M
2022-05-31 69.56 70.49 68.56 70.03 1.1M
2022-05-27 69.51 70.20 69.26 70.18 0.7M
2022-05-26 69.42 69.42 68.68 69.04 0.5M
2022-05-25 68.25 69.41 68.03 68.39 0.8M
2022-05-24 68.65 69.08 67.69 68.60 0.7M
2022-05-23 68.79 69.63 68.65 68.92 0.8M
2022-05-20 67.60 68.94 67.05 68.76 1.3M
2022-05-19 66.41 68.04 65.76 67.26 0.7M
2022-05-18 67.17 67.63 66.39 66.53 1.0M
2022-05-17 68.45 68.45 67.59 67.88 0.6M
2022-05-16 67.62 68.28 67.10 67.69 0.6M
2022-05-13 66.70 68.43 66.39 67.80 0.9M
2022-05-12 65.80 66.89 65.50 66.44 0.9M
2022-05-11 66.94 68.45 66.18 66.23 0.8M
2022-05-10 69.10 69.41 66.14 66.54 1.2M
2022-05-09 69.37 69.83 68.16 69.05 1.4M
2022-05-06 69.50 69.61 67.61 69.40 1.2M
2022-05-05 71.02 71.40 68.56 69.54 1.4M
2022-05-04 66.00 71.81 66.00 71.71 2.3M
2022-05-03 64.84 65.44 64.08 64.38 1.2M
2022-05-02 65.77 66.11 64.00 64.93 0.9M
2022-04-29 67.41 67.69 65.55 65.61 0.8M
2022-04-28 68.00 68.02 66.59 67.60 1.3M
2022-04-27 67.96 68.41 67.31 67.60 0.9M
2022-04-26 69.15 69.17 67.81 67.90 0.8M
2022-04-25 68.64 69.51 67.43 69.45 0.7M
2022-04-22 70.73 70.87 68.68 68.82 0.7M
2022-04-21 72.00 72.00 70.65 70.81 0.6M
2022-04-20 71.45 71.99 71.26 71.50 1.0M
2022-04-19 70.81 71.68 70.69 71.23 0.6M
2022-04-18 70.16 71.19 70.11 70.60 0.6M
2022-04-14 71.22 72.07 70.22 70.37 0.8M
2022-04-13 70.81 71.16 69.48 70.99 0.9M
2022-04-12 69.96 70.80 69.64 70.65 1.3M
2022-04-11 69.34 70.03 68.35 69.63 1.2M
2022-04-08 69.35 70.03 69.03 69.48 0.8M
2022-04-07 68.08 69.68 67.89 69.42 1.5M
2022-04-06 66.18 68.31 66.08 68.20 1.6M
2022-04-05 65.38 66.97 65.38 66.52 0.9M
2022-04-04 66.87 67.18 64.83 65.55 0.8M
2022-04-01 65.72 67.25 65.05 67.01 1.2M
2022-03-31 66.13 66.98 65.78 65.82 1.0M
2022-03-30 64.32 66.24 63.80 66.06 1.1M
2022-03-29 65.33 65.63 64.04 64.34 1.0M
2022-03-28 65.28 65.37 64.40 64.80 0.9M
2022-03-25 64.84 65.25 64.04 65.12 0.9M
2022-03-24 63.70 64.78 63.48 64.73 0.8M
2022-03-23 64.13 64.13 63.32 63.40 0.6M
2022-03-22 64.84 64.91 63.96 64.31 0.8M
2022-03-21 64.74 64.99 64.09 64.50 0.6M
2022-03-18 64.62 64.92 63.54 64.83 1.4M
2022-03-17 63.67 64.50 63.35 64.48 0.6M
2022-03-16 63.71 64.65 62.86 64.11 1.1M
2022-03-15 62.19 63.21 61.80 63.16 1.4M
2022-03-14 59.66 61.70 59.62 61.56 1.0M
2022-03-11 61.04 61.31 59.66 59.78 0.8M
2022-03-10 60.72 61.95 60.64 60.83 0.9M
2022-03-09 60.93 62.24 60.62 61.40 0.9M
2022-03-08 59.71 61.01 59.66 59.88 1.0M
2022-03-07 61.42 61.62 59.78 59.94 1.3M
2022-03-04 61.73 62.46 61.55 61.91 0.8M
2022-03-03 62.54 62.92 61.73 62.31 0.8M
2022-03-02 60.72 62.31 60.63 61.77 0.9M
2022-03-01 61.08 61.48 60.40 60.72 1.3M
2022-02-28 60.22 61.72 60.22 60.85 1.4M
2022-02-25 58.58 61.18 58.47 60.99 1.1M
2022-02-24 57.71 58.93 57.27 58.55 1.1M
2022-02-23 59.00 59.95 58.41 58.54 0.8M
2022-02-22 58.36 59.77 58.34 58.84 0.9M
2022-02-18 58.04 59.79 57.82 58.95 1.0M
2022-02-17 58.95 59.18 57.96 58.12 0.9M
2022-02-16 60.84 60.84 58.67 59.15 1.9M
2022-02-15 63.90 64.41 59.81 60.53 1.9M
2022-02-14 62.84 63.66 62.35 62.81 1.3M
2022-02-11 64.03 64.44 62.84 63.07 0.6M
2022-02-10 63.78 65.17 63.53 63.84 0.6M
2022-02-09 64.22 65.48 64.09 64.89 0.5M
2022-02-08 62.90 64.18 62.67 63.99 0.9M
2022-02-07 63.19 63.47 62.98 63.13 0.8M
2022-02-04 61.88 63.23 61.61 62.79 0.5M
2022-02-03 62.33 63.02 61.99 62.29 0.4M
2022-02-02 62.11 63.16 61.94 63.06 0.7M
2022-02-01 62.25 63.03 60.97 61.85 0.9M
2022-01-31 60.37 61.93 60.21 61.72 1.7M
2022-01-28 59.40 60.63 58.43 60.63 0.9M
2022-01-27 60.14 60.51 58.60 58.99 1.2M
2022-01-26 60.14 61.37 59.61 60.08 1.7M
2022-01-25 63.10 63.21 59.29 59.54 2.3M
2022-01-24 62.37 64.20 61.85 64.04 0.8M
2022-01-21 63.00 64.03 62.78 63.21 0.6M
2022-01-20 65.17 65.36 63.08 63.10 0.6M
2022-01-19 64.82 65.73 64.14 64.93 0.7M
2022-01-18 64.39 64.92 64.00 64.12 0.6M
2022-01-14 65.97 66.31 64.33 64.99 0.7M
2022-01-13 65.90 66.47 65.47 66.23 0.5M
2022-01-12 66.22 66.50 65.33 65.89 0.8M
2022-01-11 65.97 66.44 65.39 66.43 0.7M
2022-01-10 65.86 66.28 65.42 66.00 0.6M
2022-01-07 67.09 67.44 66.02 66.14 0.6M
2022-01-06 67.01 67.27 66.45 66.91 0.7M
2022-01-05 68.92 69.24 66.99 67.21 1.0M
2022-01-04 69.26 69.95 68.89 68.90 1.3M
2022-01-03 70.88 71.15 68.51 69.46 0.7M