SCI

SCI
🏛️ usa →
83.25
Last Update: 2025-09-29
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
2023-12-29 68.52 68.84 68.36 68.45 0.5M
2023-12-28 68.40 68.77 68.18 68.60 0.5M
2023-12-27 68.26 68.76 68.19 68.70 0.7M
2023-12-26 68.38 68.55 68.08 68.08 0.5M
2023-12-22 68.28 68.84 67.98 68.36 0.4M
2023-12-21 68.35 68.43 67.54 68.13 0.5M
2023-12-20 68.87 69.01 67.77 67.83 0.7M
2023-12-19 69.27 69.52 68.84 68.99 0.7M
2023-12-18 68.39 69.03 68.01 68.87 0.9M
2023-12-15 68.49 68.91 67.52 68.16 2.6M
2023-12-14 68.19 69.26 67.86 68.84 1.3M
2023-12-13 66.05 67.46 65.57 67.39 1.0M
2023-12-12 66.20 66.60 65.83 66.18 0.6M
2023-12-11 65.17 66.39 64.83 66.18 1.0M
2023-12-08 65.31 66.06 64.77 65.26 1.0M
2023-12-07 65.20 65.75 64.90 65.23 0.9M
2023-12-06 64.74 65.23 64.59 65.20 1.0M
2023-12-05 63.88 65.07 63.88 64.60 1.3M
2023-12-04 61.38 64.38 61.38 64.28 1.8M
2023-12-01 61.31 61.73 60.65 61.54 0.7M
2023-11-30 61.35 61.86 61.03 61.27 1.0M
2023-11-29 61.01 61.67 60.90 61.02 0.7M
2023-11-28 61.01 61.09 60.60 60.61 0.5M
2023-11-27 60.94 61.59 60.80 61.16 0.8M
2023-11-24 61.08 61.63 60.87 61.33 0.4M
2023-11-22 60.86 61.14 60.23 61.01 0.6M
2023-11-21 60.32 60.81 60.03 60.39 0.5M
2023-11-20 60.66 60.83 60.26 60.37 0.7M
2023-11-17 60.22 60.95 60.18 60.80 0.9M
2023-11-16 60.32 60.60 59.54 59.77 0.7M
2023-11-15 60.62 61.56 60.33 60.54 1.2M
2023-11-14 59.35 60.69 59.09 60.65 0.9M
2023-11-13 57.70 58.41 57.49 58.31 0.8M
2023-11-10 57.43 58.28 57.03 57.94 0.9M
2023-11-09 58.31 58.54 57.20 57.27 0.9M
2023-11-08 58.62 58.71 57.50 58.14 1.0M
2023-11-07 58.89 59.02 58.32 58.55 1.0M
2023-11-06 58.83 59.27 57.79 59.09 1.4M
2023-11-03 60.84 60.89 58.88 59.09 1.5M
2023-11-02 56.99 61.24 56.38 60.79 2.8M
2023-11-01 54.57 54.57 52.89 53.52 1.8M
2023-10-31 54.33 54.74 54.15 54.42 0.8M
2023-10-30 54.09 54.70 53.95 54.08 0.8M
2023-10-27 54.35 54.37 53.31 53.61 0.7M
2023-10-26 53.92 54.75 53.82 54.37 0.8M
2023-10-25 53.87 54.38 53.70 53.81 0.6M
2023-10-24 53.70 54.55 53.57 54.16 0.7M
2023-10-23 53.67 54.58 53.50 53.53 1.1M
2023-10-20 54.70 54.97 53.71 53.94 0.9M
2023-10-19 55.66 56.08 54.54 54.73 1.6M
2023-10-18 56.06 56.33 55.64 55.81 0.9M
2023-10-17 55.08 56.77 55.07 56.31 1.2M
2023-10-16 54.15 55.50 53.89 55.28 0.8M
2023-10-13 53.76 54.23 53.70 53.84 0.9M
2023-10-12 54.97 55.10 53.25 53.67 0.8M
2023-10-11 55.70 55.85 54.65 55.01 1.0M
2023-10-10 55.20 55.87 54.96 55.66 1.2M
2023-10-09 54.41 55.43 54.34 55.32 0.8M
2023-10-06 54.49 54.98 54.24 54.50 0.6M
2023-10-05 54.86 55.18 54.07 54.65 1.0M
2023-10-04 54.75 55.08 54.51 54.95 1.0M
2023-10-03 54.77 55.19 54.16 54.90 2.0M
2023-10-02 56.97 57.13 55.01 55.64 1.6M
2023-09-29 57.02 57.95 57.02 57.14 2.2M
2023-09-28 56.92 57.14 56.08 56.57 1.5M
2023-09-27 57.85 58.08 56.56 56.96 1.4M
2023-09-26 58.25 58.46 57.58 57.72 1.2M
2023-09-25 59.00 59.45 58.48 58.53 0.7M
2023-09-22 59.38 59.70 59.13 59.13 0.9M
2023-09-21 60.69 60.69 59.30 59.35 0.7M
2023-09-20 60.45 61.67 60.33 60.93 0.7M
2023-09-19 60.74 60.77 60.25 60.31 0.9M
2023-09-18 60.91 61.12 60.46 60.94 0.8M
2023-09-15 61.65 61.69 60.40 60.74 2.3M
2023-09-14 60.96 61.62 60.72 61.60 0.7M
2023-09-13 60.91 61.24 60.72 60.90 0.8M
2023-09-12 60.67 61.13 60.47 60.99 0.7M
2023-09-11 61.27 61.44 60.04 60.75 0.9M
2023-09-08 60.92 61.36 60.61 61.12 0.7M
2023-09-07 61.89 62.06 60.48 60.76 1.4M
2023-09-06 61.92 62.62 61.54 61.98 0.6M
2023-09-05 63.45 63.70 61.88 62.13 1.1M
2023-09-01 63.44 63.91 63.07 63.81 0.8M
2023-08-31 63.67 63.83 63.05 63.11 0.7M
2023-08-30 63.72 63.96 63.57 63.68 0.6M
2023-08-29 63.67 63.84 62.72 63.56 0.9M
2023-08-28 63.53 64.16 63.32 63.67 0.6M
2023-08-25 63.20 63.50 62.77 63.23 0.7M
2023-08-24 62.10 63.11 61.93 62.94 0.6M
2023-08-23 61.92 62.89 61.74 62.73 0.6M
2023-08-22 62.05 62.62 61.52 61.73 0.6M
2023-08-21 61.70 62.39 61.70 62.07 0.7M
2023-08-18 61.78 62.37 61.60 61.82 0.8M
2023-08-17 62.10 62.67 62.04 62.10 0.7M
2023-08-16 62.04 62.34 61.78 62.13 0.6M
2023-08-15 62.32 62.69 61.86 62.22 0.9M
2023-08-14 63.41 63.48 61.81 62.78 1.0M
2023-08-11 63.39 64.44 63.33 63.57 0.6M
2023-08-10 63.35 64.51 63.35 63.49 1.0M
2023-08-09 63.24 63.76 62.74 63.08 0.6M
2023-08-08 62.68 63.31 61.93 63.12 0.9M
2023-08-07 65.22 65.50 62.82 62.90 1.0M
2023-08-04 64.90 66.46 64.57 65.23 0.9M
2023-08-03 63.49 64.88 63.28 64.67 1.4M
2023-08-02 65.00 65.91 63.12 63.67 2.8M
2023-08-01 66.56 67.79 66.22 67.28 1.3M
2023-07-31 67.09 67.09 66.19 66.65 0.9M
2023-07-28 67.34 67.51 66.40 66.84 0.7M
2023-07-27 67.31 67.52 66.56 66.97 0.7M
2023-07-26 67.54 67.92 67.00 67.31 1.0M
2023-07-25 66.03 67.69 65.92 67.55 0.8M
2023-07-24 66.77 67.00 66.08 66.16 1.0M
2023-07-21 67.84 67.91 66.76 66.81 1.0M
2023-07-20 67.00 67.67 66.09 67.49 1.1M
2023-07-19 65.57 66.67 64.46 66.62 2.5M
2023-07-18 65.87 66.01 64.82 65.70 1.4M
2023-07-17 66.81 67.03 65.11 65.73 1.5M
2023-07-14 66.98 67.14 65.85 67.08 0.9M
2023-07-13 66.45 67.02 65.81 66.74 0.9M
2023-07-12 66.21 66.48 65.66 66.34 0.9M
2023-07-11 64.38 65.71 64.21 65.60 0.9M
2023-07-10 64.41 65.31 64.17 64.19 0.6M
2023-07-07 64.51 65.39 64.29 64.41 1.1M
2023-07-06 63.80 64.48 63.48 64.38 1.0M
2023-07-05 65.22 65.37 64.11 64.23 0.8M
2023-07-03 64.10 65.91 64.05 65.51 0.7M
2023-06-30 64.98 65.08 64.53 64.59 1.6M
2023-06-29 64.01 65.14 63.95 64.79 0.7M
2023-06-28 63.99 64.27 63.75 64.07 0.8M
2023-06-27 63.97 64.58 63.87 64.10 0.6M
2023-06-26 63.37 64.70 63.37 64.10 0.8M
2023-06-23 64.98 65.52 63.41 63.57 2.0M
2023-06-22 65.79 65.79 64.85 65.50 0.8M
2023-06-21 65.17 65.91 64.81 65.68 0.8M
2023-06-20 65.89 66.17 64.89 65.32 0.8M
2023-06-16 66.43 66.84 65.85 66.21 1.9M
2023-06-15 64.89 66.30 64.50 66.24 0.8M
2023-06-14 66.58 67.09 65.57 65.73 1.0M
2023-06-13 65.38 67.08 64.99 66.70 1.1M
2023-06-12 64.27 64.97 64.09 64.95 0.6M
2023-06-09 64.31 64.81 63.70 64.07 0.7M
2023-06-08 65.17 65.28 64.38 64.40 0.8M
2023-06-07 64.61 65.26 64.49 65.17 0.7M
2023-06-06 63.23 64.77 63.20 64.73 0.9M
2023-06-05 64.35 64.64 63.38 63.56 0.9M
2023-06-02 64.23 64.71 63.99 64.64 0.9M
2023-06-01 63.85 64.16 63.47 63.87 1.2M
2023-05-31 64.56 64.56 63.35 63.61 1.2M
2023-05-30 64.29 64.81 64.04 64.62 1.0M
2023-05-26 63.42 64.53 62.90 64.37 0.9M
2023-05-25 63.74 63.96 62.86 62.92 0.7M
2023-05-24 63.75 64.01 63.15 63.61 1.0M
2023-05-23 64.59 64.59 62.72 63.87 1.5M
2023-05-22 65.53 65.68 64.70 64.84 1.0M
2023-05-19 65.61 65.75 65.20 65.50 0.9M
2023-05-18 65.38 65.58 65.01 65.47 0.6M
2023-05-17 65.28 65.73 64.87 65.39 0.8M
2023-05-16 65.30 65.31 64.86 64.99 0.7M
2023-05-15 65.98 66.26 65.37 65.61 0.5M
2023-05-12 66.27 66.69 65.37 66.08 0.6M
2023-05-11 66.30 66.73 65.44 66.02 0.6M
2023-05-10 66.19 66.76 65.73 66.73 0.5M
2023-05-09 65.60 66.19 65.34 66.01 0.6M
2023-05-08 65.00 65.62 64.80 65.56 0.9M
2023-05-05 65.33 65.95 64.95 65.08 0.8M
2023-05-04 65.86 66.27 64.67 64.79 1.2M
2023-05-03 68.17 69.48 66.00 66.20 1.9M
2023-05-02 68.00 69.02 65.14 68.08 3.7M
2023-05-01 70.49 71.79 70.01 71.60 1.6M
2023-04-28 70.10 70.81 69.96 70.19 1.0M
2023-04-27 69.92 70.32 69.45 70.08 0.8M
2023-04-26 69.41 70.26 69.18 70.14 1.1M
2023-04-25 70.21 70.21 69.48 69.60 0.7M
2023-04-24 70.39 70.79 70.13 70.26 0.6M
2023-04-21 70.58 70.72 70.23 70.55 0.7M
2023-04-20 70.39 70.60 70.19 70.36 0.4M
2023-04-19 70.90 71.36 70.40 70.64 0.6M
2023-04-18 71.16 71.40 70.68 70.80 0.7M
2023-04-17 71.28 71.36 70.60 71.23 0.6M
2023-04-14 71.55 72.24 71.09 71.23 0.7M
2023-04-13 71.74 71.88 70.86 71.78 0.9M
2023-04-12 72.20 72.39 71.21 71.46 1.0M
2023-04-11 70.11 72.30 69.97 72.10 1.3M
2023-04-10 69.46 70.21 68.47 70.14 1.2M
2023-04-06 70.30 70.30 68.98 69.84 1.2M
2023-04-05 69.35 70.39 69.35 70.27 0.8M
2023-04-04 69.16 69.36 68.48 69.21 0.7M
2023-04-03 68.92 69.51 68.44 69.13 0.8M
2023-03-31 68.39 68.92 68.39 68.78 1.0M
2023-03-30 67.26 68.01 67.17 67.90 0.8M
2023-03-29 66.65 67.33 66.63 67.21 1.1M
2023-03-28 66.93 67.24 66.15 66.45 1.1M
2023-03-27 66.71 67.49 66.53 66.80 1.3M
2023-03-24 64.85 66.42 64.43 66.40 1.5M
2023-03-23 65.08 66.09 64.86 65.15 1.2M
2023-03-22 65.92 66.14 64.86 64.87 1.0M
2023-03-21 66.07 66.57 65.52 65.92 0.8M
2023-03-20 65.62 65.89 65.03 65.40 0.8M
2023-03-17 65.04 65.46 64.50 65.16 1.9M
2023-03-16 65.16 66.13 64.42 65.92 1.0M
2023-03-15 63.95 65.47 63.63 65.42 1.1M
2023-03-14 64.57 65.39 64.23 65.06 1.1M
2023-03-13 64.14 64.79 63.72 63.74 0.9M
2023-03-10 65.04 65.74 64.44 64.63 1.2M
2023-03-09 65.95 66.20 65.23 65.25 0.7M
2023-03-08 66.08 66.72 65.65 66.00 0.7M
2023-03-07 67.22 67.32 66.24 66.26 0.7M
2023-03-06 67.56 67.62 67.04 67.18 0.7M
2023-03-03 67.13 67.69 66.80 67.60 0.6M
2023-03-02 66.99 67.53 66.65 66.93 0.7M
2023-03-01 67.31 67.83 66.91 67.05 0.8M
2023-02-28 67.86 68.34 67.52 67.53 0.9M
2023-02-27 68.60 69.75 68.09 68.20 0.9M
2023-02-24 69.16 69.41 68.34 68.68 0.9M
2023-02-23 70.69 71.34 69.57 69.61 1.1M
2023-02-22 70.62 71.27 70.29 70.46 0.8M
2023-02-21 70.82 71.62 70.54 70.68 1.5M
2023-02-17 71.81 72.26 70.93 71.43 1.1M
2023-02-16 69.97 72.19 69.49 71.55 1.5M
2023-02-15 72.38 73.32 67.35 70.01 2.2M
2023-02-14 72.33 72.85 71.98 72.52 1.3M
2023-02-13 71.08 72.19 71.07 72.11 0.6M
2023-02-10 70.09 71.45 70.08 71.23 0.8M
2023-02-09 71.44 71.82 70.23 70.23 0.8M
2023-02-08 71.17 71.56 70.48 71.00 0.8M
2023-02-07 71.74 72.10 70.75 71.43 0.7M
2023-02-06 73.51 73.77 71.99 72.16 0.9M
2023-02-03 73.45 74.19 73.19 73.81 0.6M
2023-02-02 74.09 74.66 73.08 73.31 1.2M
2023-02-01 73.96 74.56 73.32 74.25 1.1M
2023-01-31 72.39 74.23 72.39 74.15 1.1M
2023-01-30 72.65 73.36 71.98 72.22 0.9M
2023-01-27 71.99 72.97 71.63 72.82 1.0M
2023-01-26 71.48 72.00 71.37 71.90 0.7M
2023-01-25 70.58 71.17 69.65 71.16 0.8M
2023-01-24 70.44 71.74 70.43 70.80 0.8M
2023-01-23 70.44 71.12 70.13 71.00 0.8M
2023-01-20 69.76 70.30 69.34 70.24 0.9M
2023-01-19 69.26 70.01 68.88 69.42 0.7M
2023-01-18 69.93 70.57 69.37 69.37 0.5M
2023-01-17 71.22 71.91 69.84 69.93 0.9M
2023-01-13 70.92 71.70 70.60 71.15 0.5M
2023-01-12 71.75 72.24 71.04 71.23 0.8M
2023-01-11 71.17 71.54 70.26 71.43 0.9M
2023-01-10 69.70 70.82 69.70 70.82 0.6M
2023-01-09 69.25 70.71 69.00 69.98 0.9M
2023-01-06 68.51 69.53 68.51 69.32 0.6M
2023-01-05 67.56 68.10 67.14 68.02 0.7M
2023-01-04 67.66 68.42 67.30 68.16 1.1M
2023-01-03 69.34 69.61 66.54 67.72 1.6M