AudioEye Inc

AEYE
🏛️ 美国 →
14.21
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 6.70 7.11 6.70 7.02 0.1M
2021-12-30 6.75 7.04 6.60 6.74 0.1M
2021-12-29 6.67 7.04 6.59 6.77 0.1M
2021-12-28 6.59 6.79 6.43 6.71 0.1M
2021-12-27 7.00 7.11 6.60 6.61 0.1M
2021-12-23 7.26 7.27 6.96 7.00 0.1M
2021-12-22 7.20 7.28 7.00 7.25 0.0M
2021-12-21 7.19 7.28 6.98 7.24 0.1M
2021-12-20 7.14 7.30 6.91 7.05 0.0M
2021-12-17 7.11 7.66 6.90 6.95 0.1M
2021-12-16 7.40 7.77 7.06 7.25 0.0M
2021-12-15 7.45 7.64 6.91 7.28 0.1M
2021-12-14 7.60 8.00 7.49 7.76 0.1M
2021-12-13 7.39 7.86 7.25 7.76 0.0M
2021-12-10 7.72 8.05 7.35 7.43 0.0M
2021-12-09 8.25 8.40 7.64 7.64 0.1M
2021-12-08 8.08 8.55 7.89 8.41 0.0M
2021-12-07 7.61 8.58 7.57 7.95 0.1M
2021-12-06 7.53 7.68 7.33 7.43 0.0M
2021-12-03 7.82 7.96 7.25 7.53 0.1M
2021-12-02 7.92 8.14 7.35 7.55 0.1M
2021-12-01 7.93 8.27 7.77 8.00 0.1M
2021-11-30 7.20 7.81 7.20 7.75 0.0M
2021-11-29 7.28 7.80 7.21 7.22 0.1M
2021-11-26 7.64 7.94 7.40 7.57 0.0M
2021-11-24 7.72 7.99 7.30 7.92 0.0M
2021-11-23 7.83 7.86 7.41 7.67 0.0M
2021-11-22 7.79 7.98 7.22 7.83 0.1M
2021-11-19 8.39 8.47 7.68 7.75 0.0M
2021-11-18 8.10 8.34 7.67 8.25 0.1M
2021-11-17 8.91 8.91 8.05 8.14 0.1M
2021-11-16 9.13 9.13 8.70 8.84 0.0M
2021-11-15 8.78 9.45 8.77 9.13 0.1M
2021-11-12 9.76 9.76 8.72 8.76 0.1M
2021-11-11 9.88 9.99 9.58 9.95 0.0M
2021-11-10 9.96 9.98 9.54 9.69 0.0M
2021-11-09 9.79 10.23 9.79 9.91 0.0M
2021-11-08 9.58 10.40 9.58 10.30 0.1M
2021-11-05 10.34 10.45 9.54 9.54 0.1M
2021-11-04 9.99 10.44 9.94 10.36 0.0M
2021-11-03 10.05 10.30 9.70 10.01 0.0M
2021-11-02 10.16 10.28 9.70 10.00 0.0M
2021-11-01 10.00 10.31 9.99 10.11 0.0M
2021-10-29 10.15 10.15 9.80 9.94 0.0M
2021-10-28 9.69 10.47 9.54 10.29 0.1M
2021-10-27 10.04 10.07 9.55 9.61 0.0M
2021-10-26 10.20 10.58 9.78 10.07 0.1M
2021-10-25 10.31 10.33 10.12 10.15 0.0M
2021-10-22 10.20 10.39 10.07 10.39 0.0M
2021-10-21 10.23 10.55 10.18 10.19 0.0M
2021-10-20 10.37 10.70 10.01 10.26 0.0M
2021-10-19 10.20 10.49 9.99 10.39 0.1M
2021-10-18 10.56 10.56 10.01 10.12 0.0M
2021-10-15 10.85 10.99 10.56 10.61 0.0M
2021-10-14 10.54 10.85 10.35 10.72 0.0M
2021-10-13 10.15 10.54 10.10 10.31 0.0M
2021-10-12 10.24 10.45 9.93 9.99 0.0M
2021-10-11 10.35 10.59 10.02 10.24 0.0M
2021-10-08 10.76 10.94 10.42 10.42 0.0M
2021-10-07 11.05 11.15 10.62 10.77 0.0M
2021-10-06 10.77 11.15 10.77 10.93 0.0M
2021-10-05 11.02 11.18 10.63 11.01 0.1M
2021-10-04 10.51 11.36 10.34 10.92 0.1M
2021-10-01 10.99 11.50 10.74 11.35 0.1M
2021-09-30 10.70 11.12 10.53 11.03 0.1M
2021-09-29 10.46 10.78 10.10 10.68 0.1M
2021-09-28 11.03 11.03 10.26 10.43 0.0M
2021-09-27 10.93 11.24 10.78 11.15 0.0M
2021-09-24 10.98 11.24 10.80 11.11 0.0M
2021-09-23 11.23 11.27 10.87 11.13 0.1M
2021-09-22 10.94 11.32 10.82 11.12 0.1M
2021-09-21 10.42 10.94 10.36 10.94 0.0M
2021-09-20 10.98 11.12 10.14 10.33 0.1M
2021-09-17 11.92 11.92 11.15 11.35 0.1M
2021-09-16 10.99 12.17 10.99 11.99 0.2M
2021-09-15 10.93 11.34 10.71 11.05 0.1M
2021-09-14 10.71 11.33 10.60 11.00 0.1M
2021-09-13 11.65 11.81 10.60 10.80 0.2M
2021-09-10 12.70 12.70 11.42 11.66 0.1M
2021-09-09 12.17 13.10 12.00 12.67 0.1M
2021-09-08 12.77 13.18 11.80 12.01 0.1M
2021-09-07 12.81 13.10 12.48 12.66 0.1M
2021-09-03 13.00 13.20 12.61 12.96 0.1M
2021-09-02 12.61 13.20 12.61 12.94 0.1M
2021-09-01 13.10 13.48 12.50 12.59 0.1M
2021-08-31 12.99 13.12 12.80 13.04 0.1M
2021-08-30 13.00 13.05 12.70 12.95 0.1M
2021-08-27 12.73 13.42 12.59 12.91 0.1M
2021-08-26 12.20 13.20 12.13 12.88 0.1M
2021-08-25 12.45 13.23 12.05 12.16 0.1M
2021-08-24 11.74 12.75 11.74 12.43 0.1M
2021-08-23 11.50 12.22 11.21 11.62 0.1M
2021-08-20 11.47 12.20 10.86 11.30 0.2M
2021-08-19 10.77 12.99 10.77 11.61 0.6M
2021-08-18 10.50 10.98 10.28 10.60 0.1M
2021-08-17 10.44 11.50 10.27 10.53 0.2M
2021-08-16 9.46 11.73 9.10 10.73 0.4M
2021-08-13 9.60 10.30 9.39 9.50 0.2M
2021-08-12 9.84 10.40 9.01 9.58 0.9M
2021-08-11 12.42 13.31 12.38 13.11 0.3M
2021-08-10 14.63 14.63 12.00 13.33 0.9M
2021-08-09 13.80 14.63 13.47 14.45 0.0M
2021-08-06 13.65 14.12 13.25 13.84 0.0M
2021-08-05 13.28 13.59 13.00 13.59 0.0M
2021-08-04 13.56 13.88 13.05 13.22 0.0M
2021-08-03 13.60 13.86 13.30 13.70 0.0M
2021-08-02 13.91 14.07 13.58 13.63 0.0M
2021-07-30 13.86 14.45 13.60 13.86 0.0M
2021-07-29 14.20 14.42 13.85 14.05 0.1M
2021-07-28 13.68 14.24 13.52 14.20 0.1M
2021-07-27 14.10 14.10 13.06 13.46 0.1M
2021-07-26 14.50 14.74 13.72 14.00 0.1M
2021-07-23 14.57 14.80 14.00 14.50 0.1M
2021-07-22 14.91 15.09 14.46 14.61 0.0M
2021-07-21 15.14 15.42 14.54 14.90 0.1M
2021-07-20 15.29 15.52 14.75 15.18 0.0M
2021-07-19 15.55 15.73 14.86 15.08 0.1M
2021-07-16 17.07 17.07 15.32 15.63 0.1M
2021-07-15 14.75 15.98 14.31 15.83 0.1M
2021-07-14 15.55 15.70 14.77 14.77 0.1M
2021-07-13 16.10 16.10 15.42 15.43 0.1M
2021-07-12 16.38 16.45 15.81 16.17 0.0M
2021-07-09 16.22 16.68 15.90 16.35 0.0M
2021-07-08 16.12 16.54 15.81 16.11 0.1M
2021-07-07 16.45 16.55 15.86 16.44 0.1M
2021-07-06 16.65 16.65 16.00 16.50 0.1M
2021-07-02 16.91 17.26 16.50 16.52 0.0M
2021-07-01 16.86 17.10 16.57 16.92 0.1M
2021-06-30 17.55 17.55 16.69 16.79 0.1M
2021-06-29 17.69 18.00 17.12 17.63 0.1M
2021-06-28 17.73 18.00 17.40 17.75 0.1M
2021-06-25 18.12 18.25 17.55 17.73 0.1M
2021-06-24 17.50 18.30 17.47 18.11 0.1M
2021-06-23 16.90 17.36 16.73 17.30 0.1M
2021-06-22 16.65 16.93 16.43 16.79 0.1M
2021-06-21 17.26 17.43 16.80 16.92 0.1M
2021-06-18 17.01 17.45 16.85 17.04 0.0M
2021-06-17 17.58 18.10 17.22 17.22 0.1M
2021-06-16 17.45 18.00 16.66 17.66 0.1M
2021-06-15 17.97 17.97 16.89 17.47 0.1M
2021-06-14 18.22 18.49 17.58 17.95 0.1M
2021-06-11 18.30 18.96 18.11 18.20 0.0M
2021-06-10 18.30 18.80 17.61 18.24 0.1M
2021-06-09 19.09 19.57 18.12 18.30 0.1M
2021-06-08 19.94 20.60 18.36 19.09 0.2M
2021-06-07 18.72 20.94 18.65 19.63 0.2M
2021-06-04 17.93 18.40 17.75 17.91 0.0M
2021-06-03 17.92 17.98 17.13 17.80 0.0M
2021-06-02 17.55 18.18 17.22 18.06 0.1M
2021-06-01 18.40 18.50 16.95 17.41 0.1M
2021-05-28 18.15 18.75 18.15 18.34 0.0M
2021-05-27 17.87 18.51 17.18 18.00 0.1M
2021-05-26 17.30 18.22 17.30 17.68 0.1M
2021-05-25 17.71 17.99 17.10 17.20 0.1M
2021-05-24 18.25 18.25 16.62 17.35 0.1M
2021-05-21 16.94 18.27 16.51 18.05 0.2M
2021-05-20 17.31 17.85 16.03 16.62 0.1M
2021-05-19 17.18 18.10 16.44 17.27 0.1M
2021-05-18 16.58 18.36 16.32 18.01 0.2M
2021-05-17 16.35 16.80 15.93 16.26 0.1M
2021-05-14 18.00 18.00 15.79 16.10 0.3M
2021-05-13 18.50 19.41 17.56 18.02 0.1M
2021-05-12 19.65 20.51 17.75 18.18 0.1M
2021-05-11 17.59 20.52 17.50 20.23 0.1M
2021-05-10 20.22 20.36 18.49 18.57 0.2M
2021-05-07 21.25 21.99 19.83 20.34 0.1M
2021-05-06 22.41 23.39 20.09 21.09 0.3M
2021-05-05 24.05 24.05 22.65 22.96 0.1M
2021-05-04 24.70 25.08 23.70 23.95 0.1M
2021-05-03 25.44 25.50 24.40 25.08 0.1M
2021-04-30 24.98 26.15 24.96 25.30 0.1M
2021-04-29 26.44 26.44 24.73 25.53 0.1M
2021-04-28 24.64 26.82 24.50 26.03 0.1M
2021-04-27 25.40 26.00 24.47 24.91 0.1M
2021-04-26 24.93 25.50 24.55 25.30 0.1M
2021-04-23 23.71 25.40 23.52 24.78 0.1M
2021-04-22 22.62 24.81 22.54 23.57 0.1M
2021-04-21 21.55 23.11 21.55 22.62 0.1M
2021-04-20 23.50 24.41 21.02 21.69 0.2M
2021-04-19 23.81 24.49 22.22 23.68 0.2M
2021-04-16 24.68 24.68 23.40 23.86 0.1M
2021-04-15 25.66 26.20 24.50 24.81 0.1M
2021-04-14 26.66 27.35 24.86 25.41 0.1M
2021-04-13 27.80 28.44 26.00 26.44 0.1M
2021-04-12 28.66 28.80 26.62 28.00 0.1M
2021-04-09 29.61 30.19 28.50 28.95 0.1M
2021-04-08 28.91 30.40 28.91 29.68 0.1M
2021-04-07 28.91 30.31 28.42 28.76 0.1M
2021-04-06 27.78 29.03 27.60 28.66 0.0M
2021-04-05 28.82 29.31 27.46 27.84 0.1M
2021-04-01 28.48 29.76 27.37 28.55 0.1M
2021-03-31 26.63 28.67 26.61 27.94 0.1M
2021-03-30 25.50 26.47 24.23 26.22 0.1M
2021-03-29 27.00 27.25 25.51 25.57 0.1M
2021-03-26 28.00 28.02 25.67 26.36 0.1M
2021-03-25 26.11 28.20 25.53 27.49 0.2M
2021-03-24 30.25 30.87 26.56 26.73 0.2M
2021-03-23 35.16 35.16 29.67 30.01 0.2M
2021-03-22 33.00 36.20 33.00 34.39 0.2M
2021-03-19 28.00 35.76 28.00 32.83 0.6M
2021-03-18 27.25 29.49 26.66 27.80 0.3M
2021-03-17 26.25 28.21 25.61 26.56 0.4M
2021-03-16 28.36 28.52 26.07 27.18 0.1M
2021-03-15 28.57 30.00 28.01 28.12 0.1M
2021-03-12 29.25 30.00 27.00 28.50 0.2M
2021-03-11 28.14 29.97 27.14 29.25 0.2M
2021-03-10 29.11 30.68 26.60 27.62 0.2M
2021-03-09 27.50 29.47 27.50 28.33 0.2M
2021-03-08 26.63 27.99 25.56 26.27 0.2M
2021-03-05 26.96 27.92 24.21 27.55 0.2M
2021-03-04 30.67 31.00 25.53 26.67 0.3M
2021-03-03 32.83 33.00 30.19 30.78 0.1M
2021-03-02 34.55 34.99 31.56 31.66 0.1M
2021-03-01 32.14 34.98 32.03 33.72 0.1M
2021-02-26 31.98 33.15 30.00 31.56 0.2M
2021-02-25 35.35 36.73 32.10 32.30 0.2M
2021-02-24 35.38 36.27 35.00 35.34 0.1M
2021-02-23 37.03 38.07 32.00 34.92 0.3M
2021-02-22 40.40 40.50 38.09 38.55 0.1M
2021-02-19 40.16 41.25 39.00 40.45 0.2M
2021-02-18 41.68 41.99 37.09 37.81 0.6M
2021-02-17 40.66 41.11 38.40 40.05 0.1M
2021-02-16 41.11 41.50 39.00 40.84 0.2M
2021-02-12 44.11 44.23 41.10 42.25 0.2M
2021-02-11 43.71 44.37 41.44 43.67 0.2M
2021-02-10 42.48 43.98 40.40 41.43 0.4M
2021-02-09 39.63 43.93 36.25 37.81 1.0M
2021-02-08 30.89 44.15 28.15 39.66 0.8M
2021-02-05 30.00 30.55 28.23 29.60 0.1M
2021-02-04 24.42 29.82 24.32 29.65 0.2M
2021-02-03 24.01 25.40 23.98 24.37 0.1M
2021-02-02 23.40 23.93 22.92 23.88 0.0M
2021-02-01 24.39 24.39 22.21 23.27 0.1M
2021-01-29 24.43 24.74 23.00 23.92 0.1M
2021-01-28 24.10 24.98 23.16 24.51 0.1M
2021-01-27 24.00 25.00 22.78 23.68 0.2M
2021-01-26 24.56 24.98 23.59 24.29 0.1M
2021-01-25 25.12 25.81 23.32 24.57 0.1M
2021-01-22 24.19 25.67 24.19 24.90 0.1M
2021-01-21 25.59 25.85 24.52 24.67 0.0M
2021-01-20 25.50 26.25 25.00 25.59 0.1M
2021-01-19 24.08 25.44 24.00 25.35 0.1M
2021-01-15 24.92 26.98 23.75 23.86 0.1M
2021-01-14 23.83 25.15 23.70 25.00 0.1M
2021-01-13 25.11 25.11 23.59 23.71 0.1M
2021-01-12 25.06 25.48 23.31 25.14 0.1M
2021-01-11 24.92 25.46 24.20 25.00 0.1M
2021-01-08 25.62 26.47 24.81 25.00 0.1M
2021-01-07 24.00 26.10 24.00 24.70 0.1M
2021-01-06 24.29 25.23 23.22 23.70 0.1M
2021-01-05 24.84 25.39 23.73 24.81 0.1M
2021-01-04 26.09 26.09 23.56 24.87 0.1M