eGain Corp.

EGAN
🏛️ 美国 →
9.02
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
2022-12-30 8.72 9.10 8.72 9.03 0.1M
2022-12-29 8.60 8.92 8.58 8.88 0.0M
2022-12-28 8.68 8.71 8.50 8.52 0.0M
2022-12-27 8.84 8.90 8.67 8.71 0.0M
2022-12-23 8.84 8.91 8.80 8.85 0.0M
2022-12-22 9.07 9.07 8.72 8.82 0.0M
2022-12-21 8.98 9.25 8.94 9.19 0.1M
2022-12-20 8.70 9.03 8.62 8.95 0.0M
2022-12-19 8.67 8.84 8.67 8.72 0.0M
2022-12-16 8.66 8.74 8.53 8.70 0.1M
2022-12-15 8.79 8.83 8.69 8.77 0.0M
2022-12-14 9.01 9.08 8.84 8.89 0.0M
2022-12-13 8.94 9.09 8.69 8.86 0.1M
2022-12-12 8.48 8.78 8.47 8.65 0.1M
2022-12-09 8.56 8.61 8.43 8.47 0.0M
2022-12-08 8.27 8.66 8.07 8.59 0.0M
2022-12-07 8.31 8.51 8.25 8.32 0.0M
2022-12-06 8.77 8.81 8.29 8.40 0.1M
2022-12-05 8.81 8.81 8.41 8.51 0.0M
2022-12-02 8.70 9.00 8.70 8.94 0.1M
2022-12-01 8.71 8.98 8.65 8.78 0.1M
2022-11-30 8.40 8.81 8.40 8.80 0.1M
2022-11-29 8.48 8.54 8.31 8.43 0.0M
2022-11-28 8.34 8.58 8.24 8.35 0.0M
2022-11-25 8.50 8.59 8.49 8.50 0.0M
2022-11-23 8.37 8.61 8.33 8.53 0.0M
2022-11-22 8.68 8.98 8.25 8.34 0.0M
2022-11-21 8.92 8.92 8.55 8.59 0.0M
2022-11-18 9.10 9.20 8.83 8.87 0.1M
2022-11-17 9.13 9.33 9.08 9.16 0.0M
2022-11-16 9.25 9.51 9.10 9.29 0.1M
2022-11-15 8.41 9.72 8.35 9.45 0.2M
2022-11-14 8.08 8.08 7.73 7.89 0.1M
2022-11-11 7.99 8.26 7.97 8.12 0.2M
2022-11-10 7.70 8.03 7.70 7.97 0.1M
2022-11-09 7.75 7.75 7.33 7.42 0.4M
2022-11-08 7.89 7.98 7.74 7.84 0.0M
2022-11-07 7.66 7.83 7.45 7.81 0.0M
2022-11-04 7.52 7.73 7.17 7.68 0.0M
2022-11-03 8.10 8.10 7.44 7.48 0.1M
2022-11-02 8.16 8.32 8.06 8.09 0.1M
2022-11-01 8.12 8.42 8.08 8.18 0.1M
2022-10-31 7.88 8.13 7.49 8.05 0.0M
2022-10-28 7.95 8.12 7.82 7.90 0.1M
2022-10-27 8.02 8.09 7.93 7.93 0.1M
2022-10-26 7.91 8.28 7.91 8.01 0.1M
2022-10-25 7.55 7.96 7.55 7.94 0.0M
2022-10-24 7.54 7.55 7.39 7.51 0.0M
2022-10-21 7.45 7.56 7.36 7.54 0.0M
2022-10-20 7.41 7.54 7.32 7.41 0.0M
2022-10-19 7.43 7.47 7.33 7.39 0.1M
2022-10-18 7.56 7.58 7.32 7.46 0.0M
2022-10-17 7.49 7.62 7.37 7.44 0.1M
2022-10-14 7.53 7.53 7.26 7.31 0.0M
2022-10-13 7.21 7.52 7.06 7.49 0.1M
2022-10-12 7.35 7.35 7.02 7.29 0.1M
2022-10-11 7.35 7.42 7.22 7.39 0.1M
2022-10-10 7.40 7.51 7.34 7.42 0.1M
2022-10-07 7.67 7.67 7.36 7.38 0.0M
2022-10-06 7.69 7.92 7.59 7.72 0.0M
2022-10-05 7.77 7.82 7.53 7.75 0.1M
2022-10-04 7.96 8.05 7.83 7.88 0.1M
2022-10-03 7.36 7.80 7.36 7.77 0.1M
2022-09-30 7.38 7.54 7.35 7.35 0.1M
2022-09-29 7.38 7.54 7.36 7.42 0.1M
2022-09-28 7.30 7.63 7.29 7.52 0.1M
2022-09-27 7.35 7.40 7.27 7.34 0.1M
2022-09-26 7.30 7.44 7.28 7.32 0.0M
2022-09-23 7.39 7.44 7.28 7.31 0.1M
2022-09-22 7.51 7.58 7.44 7.48 0.1M
2022-09-21 7.60 7.70 7.52 7.53 0.2M
2022-09-20 7.60 7.75 7.59 7.62 0.1M
2022-09-19 7.60 7.71 7.52 7.67 0.1M
2022-09-16 7.61 7.78 7.57 7.59 0.2M
2022-09-15 7.78 7.78 7.59 7.70 0.1M
2022-09-14 7.62 8.00 7.58 7.87 0.2M
2022-09-13 7.68 7.98 7.59 7.68 0.1M
2022-09-12 7.67 8.05 7.58 8.01 0.2M
2022-09-09 8.83 8.83 7.36 7.57 0.4M
2022-09-08 8.83 8.99 8.64 8.83 0.2M
2022-09-07 8.70 8.88 8.62 8.83 0.1M
2022-09-06 8.80 9.04 8.69 8.75 0.1M
2022-09-02 8.97 9.02 8.65 8.68 0.0M
2022-09-01 9.00 9.03 8.84 8.98 0.0M
2022-08-31 9.29 9.30 9.14 9.21 0.0M
2022-08-30 9.14 9.36 9.07 9.19 0.0M
2022-08-29 9.00 9.11 8.82 9.03 0.1M
2022-08-26 9.14 9.57 9.02 9.06 0.1M
2022-08-25 9.56 9.64 9.42 9.55 0.0M
2022-08-24 9.07 9.55 9.02 9.45 1.0M
2022-08-23 9.30 9.32 9.05 9.05 0.1M
2022-08-22 9.21 9.35 9.09 9.23 0.0M
2022-08-19 9.45 9.47 9.11 9.27 0.1M
2022-08-18 9.66 9.87 9.56 9.71 0.0M
2022-08-17 9.39 9.70 9.24 9.58 0.3M
2022-08-16 9.44 9.46 9.22 9.44 0.3M
2022-08-15 9.57 9.70 9.29 9.40 0.0M
2022-08-12 9.59 9.77 9.43 9.67 0.1M
2022-08-11 9.42 9.53 9.28 9.49 0.2M
2022-08-10 9.30 9.36 9.12 9.31 0.1M
2022-08-09 9.31 9.34 9.04 9.08 0.0M
2022-08-08 9.40 9.85 9.37 9.52 0.0M
2022-08-05 9.16 9.58 9.11 9.56 0.1M
2022-08-04 9.76 9.76 9.31 9.37 0.0M
2022-08-03 9.05 9.94 9.05 9.76 0.1M
2022-08-02 8.84 9.00 8.70 8.95 0.1M
2022-08-01 8.79 8.98 8.70 8.83 0.0M
2022-07-29 9.02 9.10 8.75 8.86 0.1M
2022-07-28 9.38 9.38 9.02 9.06 0.0M
2022-07-27 9.45 9.45 9.20 9.39 0.1M
2022-07-26 9.53 9.53 9.10 9.34 0.0M
2022-07-25 9.69 9.76 9.52 9.69 0.0M
2022-07-22 9.99 10.07 9.67 9.80 0.0M
2022-07-21 10.01 10.04 9.90 9.96 0.0M
2022-07-20 9.87 10.16 9.83 10.08 0.0M
2022-07-19 9.93 10.03 9.87 9.93 0.0M
2022-07-18 10.04 10.15 9.76 9.79 0.0M
2022-07-15 9.87 10.26 9.46 9.99 0.1M
2022-07-14 9.71 9.75 9.62 9.70 0.0M
2022-07-13 9.64 10.00 9.61 9.82 0.0M
2022-07-12 9.84 9.94 9.66 9.80 0.0M
2022-07-11 10.20 10.20 9.78 9.82 0.0M
2022-07-08 10.02 10.26 10.00 10.20 0.0M
2022-07-07 9.96 10.15 9.96 10.10 0.0M
2022-07-06 10.20 10.21 9.93 9.98 0.0M
2022-07-05 9.83 10.23 9.79 10.18 0.1M
2022-07-01 9.79 10.35 9.79 10.01 0.1M
2022-06-30 9.52 9.76 9.45 9.75 0.1M
2022-06-29 9.68 9.77 9.54 9.66 0.1M
2022-06-28 10.28 10.29 9.71 9.71 0.1M
2022-06-27 10.55 10.55 10.11 10.19 0.1M
2022-06-24 9.86 10.54 9.69 10.51 0.7M
2022-06-23 9.48 9.86 9.48 9.83 0.1M
2022-06-22 9.36 9.60 9.34 9.48 0.1M
2022-06-21 9.16 9.49 9.16 9.39 0.1M
2022-06-17 8.95 9.26 8.95 9.13 0.1M
2022-06-16 8.90 9.01 8.79 8.88 0.1M
2022-06-15 8.85 9.18 8.85 9.06 0.1M
2022-06-14 8.50 8.89 8.36 8.83 0.1M
2022-06-13 8.58 8.63 8.29 8.45 0.1M
2022-06-10 9.12 9.12 8.80 8.85 0.1M
2022-06-09 9.30 9.49 9.05 9.07 0.1M
2022-06-08 9.33 9.69 9.32 9.41 0.5M
2022-06-07 9.09 9.29 9.09 9.27 0.1M
2022-06-06 9.08 9.28 9.08 9.15 0.1M
2022-06-03 9.12 9.12 8.98 9.05 0.1M
2022-06-02 8.93 9.16 8.93 9.14 0.1M
2022-06-01 9.07 9.35 8.78 8.96 0.1M
2022-05-31 9.49 9.83 9.08 9.13 0.1M
2022-05-27 9.34 9.60 9.23 9.49 0.0M
2022-05-26 8.88 9.37 8.88 9.25 0.0M
2022-05-25 8.99 9.12 8.77 8.90 0.1M
2022-05-24 9.18 9.41 8.78 9.03 0.1M
2022-05-23 9.43 9.48 9.20 9.29 0.0M
2022-05-20 9.43 9.61 9.10 9.31 0.1M
2022-05-19 9.34 9.48 9.23 9.31 0.1M
2022-05-18 9.40 9.45 9.27 9.32 0.0M
2022-05-17 9.50 9.60 9.38 9.54 0.1M
2022-05-16 9.38 9.60 9.28 9.35 0.1M
2022-05-13 9.47 9.78 9.40 9.40 0.1M
2022-05-12 9.62 9.79 9.16 9.50 0.1M
2022-05-11 9.92 9.94 9.51 9.74 0.1M
2022-05-10 10.02 10.23 9.75 9.96 0.1M
2022-05-09 9.83 10.00 9.53 9.86 0.1M
2022-05-06 10.30 10.58 9.84 10.00 0.1M
2022-05-05 10.36 10.36 9.88 10.04 0.2M
2022-05-04 10.46 10.54 9.98 10.51 0.1M
2022-05-03 10.43 10.51 10.26 10.46 0.1M
2022-05-02 10.36 10.50 10.30 10.41 0.1M
2022-04-29 10.47 10.58 10.28 10.35 0.1M
2022-04-28 10.35 10.61 10.24 10.52 0.1M
2022-04-27 10.11 10.34 10.11 10.20 0.1M
2022-04-26 10.38 10.38 10.07 10.20 0.0M
2022-04-25 10.33 10.50 10.21 10.42 0.1M
2022-04-22 10.52 10.57 10.35 10.52 0.1M
2022-04-21 10.99 11.00 10.42 10.48 0.1M
2022-04-20 11.25 11.25 10.92 10.96 0.0M
2022-04-19 10.96 11.32 10.96 11.25 0.0M
2022-04-18 11.05 11.32 10.95 11.01 0.0M
2022-04-14 11.37 11.37 10.97 11.05 0.1M
2022-04-13 11.13 11.40 11.09 11.34 0.0M
2022-04-12 11.29 11.44 11.05 11.15 0.1M
2022-04-11 11.40 11.40 11.03 11.23 0.1M
2022-04-08 11.57 11.63 11.45 11.49 0.0M
2022-04-07 11.60 11.75 11.51 11.64 0.1M
2022-04-06 11.50 11.82 11.45 11.59 0.1M
2022-04-05 11.92 11.92 11.50 11.61 0.1M
2022-04-04 11.61 12.03 11.61 11.98 0.1M
2022-04-01 11.59 11.68 11.50 11.59 0.1M
2022-03-31 11.61 11.79 11.54 11.58 0.1M
2022-03-30 11.77 11.80 11.53 11.59 0.1M
2022-03-29 11.55 11.82 11.55 11.79 0.1M
2022-03-28 11.60 11.79 11.50 11.54 0.0M
2022-03-25 11.65 11.68 11.50 11.58 0.1M
2022-03-24 11.86 11.94 11.58 11.74 0.1M
2022-03-23 11.85 11.99 11.66 11.77 0.1M
2022-03-22 11.91 12.15 11.87 11.97 0.1M
2022-03-21 11.74 12.05 11.60 11.90 0.1M
2022-03-18 12.17 12.35 11.72 11.74 0.3M
2022-03-17 11.97 12.32 11.97 12.15 0.1M
2022-03-16 11.69 12.13 11.45 12.11 0.1M
2022-03-15 11.64 11.68 11.38 11.50 0.1M
2022-03-14 11.49 11.57 11.13 11.50 0.2M
2022-03-11 12.03 12.06 11.52 11.55 0.1M
2022-03-10 11.75 12.24 11.74 12.17 0.1M
2022-03-09 11.50 11.96 11.44 11.94 0.1M
2022-03-08 11.66 11.71 11.28 11.29 0.1M
2022-03-07 11.53 11.77 11.41 11.73 0.1M
2022-03-04 11.94 11.94 11.24 11.55 0.1M
2022-03-03 11.83 12.25 11.70 12.04 0.1M
2022-03-02 11.82 11.97 11.64 11.82 0.0M
2022-03-01 11.78 12.00 11.56 11.82 0.1M
2022-02-28 11.77 11.93 11.67 11.79 0.1M
2022-02-25 12.10 12.10 11.49 11.77 0.1M
2022-02-24 11.25 12.16 11.22 12.10 0.1M
2022-02-23 11.76 11.78 11.48 11.54 0.1M
2022-02-22 11.83 11.94 11.60 11.75 0.1M
2022-02-18 12.07 12.21 11.85 11.97 0.1M
2022-02-17 12.30 12.32 12.11 12.15 0.1M
2022-02-16 12.50 12.50 12.12 12.33 0.1M
2022-02-15 12.45 12.64 12.17 12.51 0.1M
2022-02-14 12.74 12.88 12.26 12.34 0.6M
2022-02-11 12.58 13.00 12.51 12.70 0.2M
2022-02-10 13.00 13.20 12.60 12.66 0.4M
2022-02-09 12.21 13.70 12.13 13.29 0.5M
2022-02-08 11.56 12.35 11.56 12.22 0.2M
2022-02-07 12.49 13.00 11.56 11.62 0.5M
2022-02-04 11.16 12.98 11.00 12.75 1.7M
2022-02-03 10.00 10.27 9.85 10.05 0.1M
2022-02-02 10.30 10.42 10.12 10.16 0.1M
2022-02-01 10.33 10.39 10.15 10.32 0.1M
2022-01-31 10.01 10.36 9.99 10.33 0.1M
2022-01-28 9.91 9.99 9.61 9.97 0.2M
2022-01-27 10.05 10.11 9.83 9.85 0.1M
2022-01-26 10.14 10.14 9.92 10.03 0.1M
2022-01-25 9.98 10.10 9.90 10.01 0.1M
2022-01-24 9.70 10.08 9.70 9.99 0.2M
2022-01-21 9.90 10.25 9.90 9.99 0.1M
2022-01-20 10.11 10.16 10.00 10.00 0.1M
2022-01-19 10.12 10.26 10.00 10.07 0.1M
2022-01-18 10.13 10.24 10.05 10.10 0.1M
2022-01-14 10.24 10.38 10.15 10.29 0.0M
2022-01-13 10.15 10.55 10.15 10.37 0.1M
2022-01-12 10.25 10.37 10.04 10.16 0.1M
2022-01-11 10.00 10.26 9.95 10.23 0.1M
2022-01-10 9.91 10.07 9.67 10.07 0.1M
2022-01-07 10.07 10.12 9.97 9.98 0.1M
2022-01-06 9.99 10.41 9.97 10.14 0.1M
2022-01-05 10.07 10.11 9.96 10.01 0.1M
2022-01-04 10.08 10.12 9.97 10.02 0.1M
2022-01-03 9.96 10.05 9.66 10.03 0.1M