Emerald Expositions Events Inc

EEX
🏛️ 美国 →
4.92
最后更新: 2025-10-03
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 3.82 4.02 3.81 3.97 0.2M
2021-12-30 3.93 4.08 3.83 3.85 0.1M
2021-12-29 3.75 3.96 3.75 3.94 0.1M
2021-12-28 3.47 3.80 3.47 3.74 0.1M
2021-12-27 3.42 3.55 3.36 3.48 0.1M
2021-12-23 3.49 3.49 3.35 3.40 0.2M
2021-12-22 3.47 3.49 3.30 3.45 0.1M
2021-12-21 3.33 3.49 3.33 3.44 0.1M
2021-12-20 3.50 3.55 3.22 3.30 0.1M
2021-12-17 3.60 3.62 3.51 3.53 0.1M
2021-12-16 3.70 3.74 3.58 3.62 0.1M
2021-12-15 3.52 3.80 3.48 3.66 1.0M
2021-12-14 3.65 3.70 3.50 3.53 0.1M
2021-12-13 3.80 3.84 3.62 3.64 0.2M
2021-12-10 3.93 3.97 3.75 3.84 0.1M
2021-12-09 3.87 4.00 3.75 3.92 0.1M
2021-12-08 3.96 4.04 3.93 3.95 0.1M
2021-12-07 4.03 4.08 3.90 3.96 0.1M
2021-12-06 4.11 4.11 3.95 3.97 0.1M
2021-12-03 4.17 4.25 3.90 4.02 0.1M
2021-12-02 3.75 4.17 3.74 4.16 0.1M
2021-12-01 4.04 4.04 3.71 3.72 0.2M
2021-11-30 4.05 4.10 3.72 3.95 0.2M
2021-11-29 4.11 4.12 3.95 4.06 0.1M
2021-11-26 4.12 4.12 4.00 4.07 0.1M
2021-11-24 4.25 4.32 4.18 4.30 0.0M
2021-11-23 4.07 4.27 4.07 4.25 0.1M
2021-11-22 4.21 4.29 4.04 4.04 0.1M
2021-11-19 4.30 4.31 4.15 4.18 0.1M
2021-11-18 4.45 4.45 4.16 4.21 0.1M
2021-11-17 4.42 4.52 4.17 4.44 0.1M
2021-11-16 4.57 4.71 4.38 4.48 0.1M
2021-11-15 4.71 4.78 4.49 4.63 0.1M
2021-11-12 4.78 4.84 4.71 4.72 0.0M
2021-11-11 4.90 4.91 4.74 4.78 0.0M
2021-11-10 5.00 5.07 4.86 4.89 0.1M
2021-11-09 5.00 5.05 4.91 5.02 0.1M
2021-11-08 5.04 5.10 5.01 5.03 0.1M
2021-11-05 4.82 5.01 4.82 5.00 0.2M
2021-11-04 4.74 4.78 4.71 4.76 0.1M
2021-11-03 4.70 4.84 4.65 4.74 0.1M
2021-11-02 4.74 4.81 4.52 4.71 0.1M
2021-11-01 4.07 4.76 4.06 4.73 0.1M
2021-10-29 4.10 4.17 4.05 4.05 0.0M
2021-10-28 4.20 4.21 4.13 4.15 0.1M
2021-10-27 4.28 4.34 4.18 4.18 0.0M
2021-10-26 4.14 4.43 4.09 4.32 0.1M
2021-10-25 4.10 4.17 4.06 4.15 0.1M
2021-10-22 4.13 4.17 4.03 4.10 0.1M
2021-10-21 4.17 4.20 4.12 4.16 0.1M
2021-10-20 4.17 4.19 4.13 4.16 0.1M
2021-10-19 4.17 4.17 4.06 4.16 0.2M
2021-10-18 4.28 4.28 4.10 4.13 0.0M
2021-10-15 4.61 4.61 4.28 4.29 0.1M
2021-10-14 4.62 4.63 4.48 4.52 0.0M
2021-10-13 4.54 4.56 4.47 4.54 0.0M
2021-10-12 4.68 4.72 4.51 4.55 0.0M
2021-10-11 4.72 4.79 4.65 4.68 0.0M
2021-10-08 4.50 4.78 4.50 4.71 0.1M
2021-10-07 4.36 4.55 4.34 4.49 0.1M
2021-10-06 4.36 4.42 4.31 4.32 0.1M
2021-10-05 4.43 4.45 4.40 4.41 0.1M
2021-10-04 4.41 4.48 4.38 4.40 0.1M
2021-10-01 4.36 4.44 4.32 4.40 0.2M
2021-09-30 4.39 4.49 4.29 4.34 0.1M
2021-09-29 4.18 4.45 4.18 4.40 0.1M
2021-09-28 4.45 4.45 4.14 4.18 0.1M
2021-09-27 4.35 4.50 4.35 4.44 0.1M
2021-09-24 4.37 4.50 4.34 4.36 0.1M
2021-09-23 4.39 4.50 4.39 4.43 0.1M
2021-09-22 4.41 4.48 4.35 4.38 0.1M
2021-09-21 4.32 4.41 4.27 4.39 0.1M
2021-09-20 4.18 4.33 4.10 4.32 0.1M
2021-09-17 4.39 4.41 4.25 4.27 0.3M
2021-09-16 4.39 4.40 4.29 4.39 0.1M
2021-09-15 4.24 4.36 4.22 4.35 0.1M
2021-09-14 4.49 4.52 4.24 4.25 0.1M
2021-09-13 4.42 4.48 4.41 4.44 0.3M
2021-09-10 4.48 4.48 4.37 4.41 0.1M
2021-09-09 4.52 4.61 4.43 4.44 0.1M
2021-09-08 4.71 4.77 4.54 4.55 0.1M
2021-09-07 4.75 4.83 4.70 4.80 0.1M
2021-09-03 4.85 4.88 4.68 4.71 0.1M
2021-09-02 4.87 4.94 4.81 4.86 0.1M
2021-09-01 5.01 5.01 4.79 4.83 0.1M
2021-08-31 5.04 5.14 4.92 4.98 0.1M
2021-08-30 5.10 5.17 5.02 5.05 0.1M
2021-08-27 4.95 5.16 4.95 5.08 0.1M
2021-08-26 5.05 5.13 4.93 4.93 0.2M
2021-08-25 4.72 5.04 4.60 5.00 0.1M
2021-08-24 4.63 4.77 4.60 4.73 0.1M
2021-08-23 4.48 4.63 4.41 4.62 0.1M
2021-08-20 4.18 4.49 4.18 4.45 0.1M
2021-08-19 4.11 4.27 4.08 4.21 0.1M
2021-08-18 4.06 4.36 4.02 4.17 0.1M
2021-08-17 4.15 4.24 4.03 4.09 0.1M
2021-08-16 4.12 4.31 4.07 4.26 0.1M
2021-08-13 4.01 4.27 3.96 4.20 0.1M
2021-08-12 4.01 4.12 3.96 3.98 0.2M
2021-08-11 4.10 4.15 3.93 4.09 0.2M
2021-08-10 4.19 4.23 4.04 4.10 0.2M
2021-08-09 4.36 4.36 4.18 4.19 0.1M
2021-08-06 4.25 4.47 4.19 4.41 0.1M
2021-08-05 4.15 4.29 4.11 4.21 0.1M
2021-08-04 4.20 4.31 4.12 4.17 0.1M
2021-08-03 4.13 4.32 3.98 4.16 0.1M
2021-08-02 3.93 4.18 3.93 4.06 0.1M
2021-07-30 4.09 4.13 3.77 3.95 0.1M
2021-07-29 4.15 4.18 4.06 4.10 0.0M
2021-07-28 4.03 4.12 3.89 4.11 0.1M
2021-07-27 4.12 4.14 3.87 3.97 0.1M
2021-07-26 4.06 4.30 4.06 4.17 0.1M
2021-07-23 4.24 4.29 4.02 4.07 0.1M
2021-07-22 4.43 4.43 4.16 4.20 0.1M
2021-07-21 4.08 4.43 4.08 4.35 0.1M
2021-07-20 3.99 4.16 3.95 4.00 0.2M
2021-07-19 3.98 4.15 3.86 4.00 0.2M
2021-07-16 4.35 4.39 4.15 4.15 0.1M
2021-07-15 4.40 4.40 4.10 4.29 0.1M
2021-07-14 4.79 4.86 4.43 4.43 0.1M
2021-07-13 5.14 5.16 4.77 4.78 0.1M
2021-07-12 5.33 5.41 5.12 5.16 0.1M
2021-07-09 5.22 5.47 5.13 5.37 0.1M
2021-07-08 5.21 5.30 5.07 5.16 0.2M
2021-07-07 5.57 5.58 5.28 5.30 0.1M
2021-07-06 5.60 5.62 5.45 5.59 0.1M
2021-07-02 5.61 5.61 5.44 5.50 0.1M
2021-07-01 5.43 5.59 5.42 5.54 0.1M
2021-06-30 5.30 5.52 5.25 5.39 0.6M
2021-06-29 5.29 5.50 5.21 5.37 0.2M
2021-06-28 5.41 5.43 5.09 5.27 0.2M
2021-06-25 5.45 5.60 5.35 5.43 0.4M
2021-06-24 5.43 5.47 5.19 5.45 0.2M
2021-06-23 5.57 5.58 5.44 5.45 0.1M
2021-06-22 5.51 5.56 5.36 5.54 0.1M
2021-06-21 5.21 5.51 5.21 5.47 0.1M
2021-06-18 5.30 5.35 5.20 5.30 0.2M
2021-06-17 5.48 5.50 5.40 5.41 0.1M
2021-06-16 5.51 5.60 5.48 5.50 0.1M
2021-06-15 5.78 5.99 5.50 5.55 0.1M
2021-06-14 5.64 5.84 5.60 5.71 0.6M
2021-06-11 5.43 5.70 5.40 5.70 0.4M
2021-06-10 5.40 5.52 5.30 5.42 0.2M
2021-06-09 5.49 5.52 5.41 5.41 0.1M
2021-06-08 5.50 5.53 5.42 5.49 0.1M
2021-06-07 5.18 5.49 5.15 5.45 0.1M
2021-06-04 5.26 5.35 5.17 5.17 0.1M
2021-06-03 5.43 5.46 5.23 5.30 0.1M
2021-06-02 5.86 5.89 5.45 5.46 0.1M
2021-06-01 5.67 5.80 5.64 5.76 0.1M
2021-05-28 5.48 5.71 5.47 5.65 0.1M
2021-05-27 5.46 5.70 5.45 5.49 0.2M
2021-05-26 5.30 5.55 5.29 5.45 0.1M
2021-05-25 5.53 5.59 5.29 5.29 0.1M
2021-05-24 5.53 5.61 5.41 5.50 0.1M
2021-05-21 5.38 5.53 5.32 5.48 0.1M
2021-05-20 5.14 5.45 5.07 5.30 0.1M
2021-05-19 5.14 5.20 5.06 5.14 0.1M
2021-05-18 5.39 5.41 5.22 5.23 0.1M
2021-05-17 5.23 5.39 5.22 5.39 0.1M
2021-05-14 5.21 5.35 5.20 5.27 0.1M
2021-05-13 5.09 5.25 5.05 5.20 0.1M
2021-05-12 5.15 5.25 5.00 5.05 0.1M
2021-05-11 5.01 5.25 4.98 5.19 0.1M
2021-05-10 5.07 5.17 4.99 5.09 0.1M
2021-05-07 4.97 5.13 4.97 5.05 0.1M
2021-05-06 4.79 5.03 4.62 4.99 0.2M
2021-05-05 5.09 5.12 4.75 4.78 0.1M
2021-05-04 5.38 5.38 5.05 5.05 0.2M
2021-05-03 5.65 5.65 5.33 5.38 0.2M
2021-04-30 5.45 5.66 5.24 5.61 0.3M
2021-04-29 5.25 5.62 5.24 5.58 0.2M
2021-04-28 5.35 5.35 5.17 5.25 0.1M
2021-04-27 5.41 5.50 5.33 5.35 0.0M
2021-04-26 5.25 5.46 5.24 5.39 0.1M
2021-04-23 5.01 5.34 4.96 5.28 0.2M
2021-04-22 5.03 5.08 4.93 5.01 0.2M
2021-04-21 4.97 5.04 4.76 5.00 0.1M
2021-04-20 5.18 5.20 4.86 4.95 0.2M
2021-04-19 5.30 5.33 5.04 5.18 0.1M
2021-04-16 5.18 5.35 5.10 5.31 0.1M
2021-04-15 5.40 5.50 5.06 5.07 0.1M
2021-04-14 5.20 5.46 5.20 5.36 0.1M
2021-04-13 5.39 5.46 5.15 5.20 0.2M
2021-04-12 5.50 5.58 5.36 5.41 0.1M
2021-04-09 5.77 5.77 5.44 5.49 0.1M
2021-04-08 5.43 5.79 5.29 5.73 0.2M
2021-04-07 5.70 5.81 5.42 5.48 0.2M
2021-04-06 5.83 5.91 5.71 5.71 0.2M
2021-04-05 5.77 5.91 5.74 5.79 0.2M
2021-04-01 5.48 5.73 5.48 5.71 0.2M
2021-03-31 5.53 5.70 5.49 5.52 0.7M
2021-03-30 5.57 5.62 5.50 5.51 0.2M
2021-03-29 5.70 5.86 5.57 5.57 0.2M
2021-03-26 6.06 6.06 5.62 5.71 0.1M
2021-03-25 5.63 5.97 5.61 5.95 0.1M
2021-03-24 5.81 6.19 5.72 5.79 0.2M
2021-03-23 5.83 6.03 5.70 5.72 0.3M
2021-03-22 6.24 6.33 5.98 5.98 0.2M
2021-03-19 6.83 6.83 6.19 6.19 0.5M
2021-03-18 7.10 7.28 6.86 6.89 0.2M
2021-03-17 7.14 7.14 6.87 7.08 0.3M
2021-03-16 7.19 7.19 6.81 7.14 0.3M
2021-03-15 6.86 7.15 6.80 7.13 0.3M
2021-03-12 6.49 6.90 6.44 6.89 0.3M
2021-03-11 6.37 6.50 6.34 6.44 0.2M
2021-03-10 6.53 6.54 6.30 6.36 0.2M
2021-03-09 6.42 6.52 6.25 6.39 0.7M
2021-03-08 5.84 6.42 5.80 6.36 0.3M
2021-03-05 5.71 5.89 5.55 5.80 0.2M
2021-03-04 5.82 5.88 5.55 5.66 0.3M
2021-03-03 5.70 5.90 5.70 5.76 0.2M
2021-03-02 5.74 5.76 5.57 5.66 0.2M
2021-03-01 5.62 5.77 5.57 5.74 0.3M
2021-02-26 5.54 5.69 5.42 5.47 0.7M
2021-02-25 5.55 5.65 5.29 5.55 0.2M
2021-02-24 4.92 5.56 4.85 5.54 0.2M
2021-02-23 5.20 5.32 4.73 4.91 0.2M
2021-02-22 4.77 5.26 4.77 5.19 0.3M
2021-02-19 4.62 4.91 4.60 4.77 0.1M
2021-02-18 4.53 4.76 4.45 4.58 0.1M
2021-02-17 4.65 4.81 4.56 4.67 0.2M
2021-02-16 4.69 4.82 4.47 4.70 0.2M
2021-02-12 4.77 4.79 4.57 4.64 0.1M
2021-02-11 4.74 4.84 4.62 4.77 0.1M
2021-02-10 4.80 4.95 4.56 4.74 0.1M
2021-02-09 4.64 4.81 4.57 4.78 0.2M
2021-02-08 4.63 4.76 4.50 4.65 0.1M
2021-02-05 4.83 5.00 4.50 4.60 0.2M
2021-02-04 4.40 4.80 4.40 4.76 0.2M
2021-02-03 4.19 4.46 4.16 4.39 0.2M
2021-02-02 4.12 4.23 4.04 4.19 0.2M
2021-02-01 4.09 4.11 3.88 4.07 0.1M
2021-01-29 4.28 4.30 4.02 4.06 0.1M
2021-01-28 4.33 4.40 4.13 4.27 0.1M
2021-01-27 4.23 4.42 4.13 4.27 0.1M
2021-01-26 4.61 4.61 4.28 4.33 0.1M
2021-01-25 4.44 4.62 4.33 4.56 0.1M
2021-01-22 4.46 4.48 4.25 4.48 0.2M
2021-01-21 4.38 4.55 4.23 4.47 0.1M
2021-01-20 4.55 4.55 4.30 4.34 0.1M
2021-01-19 4.59 4.64 4.46 4.53 0.1M
2021-01-15 4.49 4.59 4.42 4.53 0.1M
2021-01-14 4.65 4.75 4.53 4.62 0.1M
2021-01-13 4.68 4.68 4.41 4.62 0.1M
2021-01-12 4.47 4.73 4.42 4.71 0.1M
2021-01-11 4.68 4.76 4.40 4.48 0.1M
2021-01-08 5.14 5.22 4.68 4.71 0.3M
2021-01-07 5.10 5.16 4.80 5.11 0.3M
2021-01-06 5.15 5.54 5.15 5.31 0.2M
2021-01-05 5.26 5.40 5.14 5.15 0.2M
2021-01-04 5.35 5.40 5.21 5.26 0.2M