Epsium Enterprise Ltd

EPSM
🏛️ 美国 →
35.10
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
09:30 34.15 34.25 34.15 34.19 8.2K
09:31 34.50 34.50 34.34 34.50 2.4K
09:32 34.50 34.50 34.50 34.50 1.1K
09:34 34.34 34.50 34.30 34.48 1.7K
09:35 34.48 34.49 34.48 34.49 3.9K
09:36 34.49 34.49 34.41 34.41 0.9K
09:38 34.58 34.58 34.58 34.58 0.3K
09:39 34.74 34.74 34.74 34.74 1.0K
09:41 34.39 34.39 34.39 34.39 0.2K
09:42 34.84 34.84 34.58 34.58 2.7K
09:43 34.36 34.36 34.36 34.35 5.8K
09:50 34.64 34.64 34.64 34.64 0.1K
09:53 34.72 34.72 34.15 34.15 2.8K
09:54 34.50 34.50 34.50 34.50 0.9K
09:58 34.54 34.54 34.54 34.54 0.2K
10:03 34.63 34.72 34.43 34.72 0.9K
10:04 34.71 34.71 34.71 34.71 0.3K
10:06 34.53 34.78 34.53 34.69 1.0K
10:08 34.69 34.69 34.69 34.69 0.8K
10:09 34.69 34.85 34.69 34.85 1.0K
10:14 34.85 34.85 34.80 34.80 1.1K
10:15 34.83 34.85 34.69 34.85 10.0K
10:16 34.63 34.63 34.15 34.44 6.2K
10:19 34.38 34.43 34.38 34.43 0.5K
10:20 34.30 34.44 34.30 34.44 3.2K
10:25 34.17 34.17 34.17 34.17 0.5K
10:26 34.40 34.40 34.30 34.30 0.5K
10:27 34.30 34.30 34.30 34.30 0.7K
10:28 34.31 34.31 34.16 34.16 3.5K
10:42 34.06 34.06 34.06 34.06 5.9K
10:44 34.17 34.17 34.17 34.17 0.4K
10:46 34.15 34.15 34.15 34.15 0.1K
10:47 34.00 34.01 34.00 34.01 21.1K
10:48 34.00 34.04 34.00 34.03 1.2K
10:49 34.01 34.09 34.01 34.09 2.0K
10:53 34.11 34.11 34.11 34.11 1.9K
11:03 34.30 34.30 34.30 34.30 0.4K
11:04 34.50 34.50 34.50 34.50 1.4K
11:05 34.55 34.55 34.29 34.28 1.6K
11:25 34.39 34.39 34.39 34.39 0.3K
11:26 34.28 34.42 34.28 34.42 0.4K
11:30 34.40 34.40 34.40 34.40 1.4K
11:53 34.61 34.61 34.61 34.61 0.1K
11:58 34.61 34.61 34.61 34.61 0.2K
12:04 34.42 34.42 34.42 34.42 0.3K
12:09 34.30 34.32 34.30 34.32 2.8K
12:10 34.40 34.40 34.40 34.40 1.3K
12:50 34.48 34.48 34.48 34.48 2.2K
12:52 34.49 34.49 34.49 34.49 0.1K
12:56 34.48 34.48 34.48 34.48 0.6K
13:01 34.33 34.48 34.33 34.48 2.5K
13:07 34.45 34.45 34.45 34.45 0.1K
13:08 34.45 34.45 34.45 34.45 0.8K
13:21 34.40 34.40 34.40 34.40 1.2K
13:25 34.44 34.44 34.44 34.44 0.2K
13:27 34.44 34.44 34.40 34.40 1.1K
13:30 34.49 34.49 34.49 34.49 0.1K
13:31 34.57 34.57 34.57 34.57 0.4K
13:40 34.47 34.47 34.47 34.47 1.3K
13:41 34.40 34.40 34.40 34.40 1.0K
13:44 34.46 34.46 34.46 34.46 0.2K
13:50 34.40 34.40 34.40 34.40 0.3K
14:01 34.38 34.43 34.38 34.38 1.2K
14:02 34.43 34.43 34.43 34.43 0.4K
14:03 34.44 34.44 34.32 34.32 1.2K
14:07 34.37 34.37 34.03 34.02 2.9K
14:09 34.20 34.20 34.20 34.20 0.7K
14:33 34.14 34.14 34.05 34.05 1.2K
14:34 34.12 34.12 34.05 34.05 1.3K
14:35 34.07 34.07 34.00 34.05 9.6K
14:36 34.05 34.05 34.00 34.00 4.2K
14:37 34.00 34.05 34.00 34.01 6.1K
14:39 34.00 34.00 34.00 34.00 1.3K
14:41 34.02 34.02 34.02 34.02 0.2K
14:45 34.08 34.08 34.08 34.08 0.2K
14:46 34.14 34.14 34.14 34.14 1.6K
15:04 34.12 34.12 34.00 34.00 9.1K
15:05 34.05 34.05 34.05 34.05 0.2K
15:06 34.00 34.00 34.00 34.00 4.5K
15:07 34.02 34.02 33.54 33.54 61.5K
15:08 33.78 33.99 33.53 33.76 4.0K
15:09 34.00 34.00 34.00 34.00 0.6K
15:10 33.90 34.00 33.90 34.00 2.8K
15:12 33.94 33.94 33.70 33.76 6.0K
15:20 33.98 33.98 33.98 33.98 0.7K
15:31 34.04 34.04 34.04 34.04 0.1K
15:34 34.00 34.00 34.00 34.00 0.7K
15:38 34.10 34.20 34.10 34.20 3.1K
15:39 34.20 34.20 34.20 34.20 0.7K
15:45 34.07 34.07 34.07 34.07 0.2K
15:46 34.10 34.10 34.10 34.10 0.1K
15:47 34.02 34.07 34.02 34.07 0.4K
15:48 34.13 34.13 34.13 34.13 0.2K
15:49 34.13 34.60 34.00 34.00 16.4K
15:50 34.84 34.84 34.55 34.55 17.5K
15:51 34.90 35.40 34.70 35.02 18.0K
15:52 35.47 36.06 34.91 35.32 17.9K
15:53 35.31 35.85 34.69 35.17 18.2K
15:54 34.80 35.48 34.80 35.31 3.7K
15:55 35.60 35.60 35.60 35.60 0.2K
15:56 35.43 35.47 35.43 35.47 0.7K
15:57 35.43 35.43 35.43 35.43 0.3K
15:58 35.33 35.33 35.33 35.33 0.9K
15:59 35.29 35.75 35.01 35.01 12.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.50 37.20 24.00 35.10 0.9M
2025-09-25 35.75 37.10 35.75 36.98 0.8M
2025-09-24 34.07 36.06 33.50 35.01 0.3M
2025-09-23 35.30 36.50 33.47 34.05 0.5M
2025-09-22 34.07 36.50 33.00 36.49 0.8M
2025-09-19 36.80 36.80 32.68 34.79 1.9M
2025-09-18 37.46 38.18 32.50 36.01 0.7M
2025-09-17 39.17 42.37 33.00 38.30 0.1M
2025-09-16 38.32 42.51 36.80 41.29 0.2M
2025-09-15 39.71 43.55 35.24 38.72 0.2M
2025-09-12 65.49 65.49 35.62 39.50 0.1M
2025-09-11 38.20 54.83 35.08 46.72 0.2M
2025-09-10 51.15 80.00 37.00 40.41 0.3M
2025-09-09 26.81 155.00 25.86 138.00 0.7M
2025-09-08 24.47 27.05 24.25 26.98 0.9M
2025-09-05 24.00 25.21 23.88 24.47 0.3M
2025-09-04 24.80 25.00 22.00 23.80 0.3M
2025-09-03 25.20 26.18 24.70 25.44 0.1M
2025-09-02 25.00 27.00 24.01 25.14 1.0M
2025-08-29 24.15 25.78 23.35 24.86 0.3M
2025-08-28 25.00 25.00 23.45 23.99 0.2M
2025-08-27 25.25 25.30 23.20 23.70 0.4M
2025-08-26 25.50 26.41 24.50 25.61 0.2M
2025-08-25 24.90 27.80 22.50 24.82 0.7M
2025-08-22 21.90 24.91 21.10 24.74 0.7M
2025-08-21 20.71 21.90 20.59 21.75 0.6M
2025-08-20 19.40 20.50 19.20 20.40 0.1M
2025-08-19 20.03 20.20 18.64 19.20 0.1M
2025-08-18 20.20 20.55 19.60 20.03 0.7M
2025-08-15 19.90 20.36 19.70 20.00 0.2M
2025-08-14 19.60 20.48 18.81 19.94 0.8M
2025-08-13 20.32 20.55 17.50 19.15 0.6M
2025-08-12 19.89 20.75 19.11 20.41 0.9M
2025-08-11 18.61 19.99 18.46 19.99 0.4M
2025-08-08 18.26 19.19 16.35 18.77 0.5M
2025-08-07 18.09 19.00 17.77 18.35 0.4M
2025-08-06 18.38 18.40 17.70 18.10 0.4M
2025-08-05 17.80 18.46 16.25 18.24 0.7M
2025-08-04 17.25 18.50 16.53 18.46 1.6M
2025-08-01 16.10 16.57 15.81 16.48 0.2M
2025-07-31 16.16 17.00 15.00 16.49 0.6M
2025-07-30 13.75 16.40 13.30 16.00 0.2M
2025-07-29 14.00 14.39 13.30 13.83 0.1M
2025-07-28 14.63 15.46 12.10 13.45 0.2M
2025-07-25 14.46 14.60 14.30 14.49 0.1M
2025-07-24 15.15 15.69 13.21 14.46 0.5M
2025-07-23 17.30 18.03 14.80 15.17 0.3M
2025-07-22 17.83 19.00 16.50 17.30 0.4M
2025-07-21 18.62 18.63 17.03 17.49 0.1M
2025-07-18 19.40 20.04 17.00 18.31 0.2M
2025-07-17 26.17 26.80 20.00 20.07 0.2M
2025-07-16 23.90 27.96 17.81 26.82 0.8M
2025-07-15 20.50 24.58 18.26 24.20 0.4M
2025-07-14 21.34 21.97 20.00 21.13 0.1M
2025-07-11 21.50 22.60 20.00 21.28 0.2M
2025-07-10 22.98 24.78 20.00 21.57 0.3M
2025-07-09 17.00 23.00 15.15 21.01 0.1M
2025-07-08 15.08 16.85 14.17 16.70 0.0M
2025-07-07 14.01 15.47 12.75 15.00 0.1M
2025-07-03 16.26 16.75 12.56 13.30 0.0M
2025-07-02 17.50 17.50 15.07 15.80 0.0M
2025-07-01 12.77 17.50 12.61 17.50 0.1M
2025-06-30 16.16 16.16 13.23 13.23 0.0M
2025-06-27 21.30 21.30 14.89 15.34 0.1M
2025-06-26 23.29 24.00 21.02 21.86 0.0M
2025-06-25 24.68 24.68 22.55 23.56 0.0M
2025-06-24 24.99 27.87 21.24 23.50 0.1M
2025-06-23 21.51 29.76 21.51 24.91 0.1M
2025-06-20 21.46 27.00 20.96 22.84 0.3M
2025-06-18 19.71 20.50 19.70 20.20 0.0M
2025-06-17 20.01 20.22 18.08 20.09 0.1M
2025-06-16 19.73 21.08 19.69 19.83 0.0M
2025-06-13 19.95 20.70 19.20 20.09 0.1M
2025-06-12 19.50 21.35 18.56 20.19 0.2M
2025-06-11 18.68 19.72 17.59 19.28 0.2M
2025-06-10 17.35 18.50 17.01 18.25 0.6M
2025-06-09 16.86 17.40 14.53 17.34 0.4M
2025-06-06 16.82 17.59 16.76 17.32 0.5M
2025-06-05 16.65 17.20 15.69 17.20 0.1M
2025-06-04 16.86 17.03 15.95 16.64 0.1M
2025-06-03 16.90 17.25 16.70 16.85 0.2M
2025-06-02 15.90 16.95 15.90 16.71 0.1M
2025-05-30 14.77 16.00 14.77 15.77 0.1M
2025-05-29 14.60 15.00 14.60 14.77 0.1M
2025-05-28 14.39 15.29 14.26 14.55 0.7M
2025-05-27 14.18 14.95 14.18 14.22 0.2M
2025-05-23 14.66 14.72 14.01 14.20 0.1M
2025-05-22 14.90 14.90 14.16 14.68 0.2M
2025-05-21 13.82 14.60 13.82 14.60 0.2M
2025-05-20 14.48 14.75 8.84 13.81 0.6M
2025-05-19 14.90 15.48 14.02 14.39 1.2M
2025-05-16 13.11 15.10 12.90 14.78 1.2M
2025-05-15 12.81 13.60 12.29 13.10 1.2M
2025-05-14 12.83 13.85 12.10 13.00 0.8M
2025-05-13 12.19 14.50 9.25 12.89 1.7M
2025-05-12 13.32 14.50 11.80 12.20 0.1M
2025-05-09 13.99 14.23 12.30 13.59 0.1M
2025-05-08 13.77 15.07 13.27 13.56 0.1M
2025-05-07 14.69 17.63 14.00 14.00 0.2M
2025-05-06 11.10 16.32 10.50 14.69 0.4M
2025-05-05 8.64 11.63 8.35 11.27 0.6M
2025-05-02 8.62 8.88 7.60 8.50 0.5M
2025-05-01 8.15 8.95 8.15 8.32 0.2M
2025-04-30 7.90 8.29 7.50 8.29 0.8M
2025-04-29 8.00 8.07 7.78 7.90 0.9M
2025-04-28 7.55 8.10 7.50 7.78 2.3M
2025-04-25 7.46 7.90 6.90 7.55 2.1M
2025-04-24 6.39 7.20 6.38 6.94 2.2M
2025-04-23 5.40 7.90 5.38 5.38 4.0M
2025-04-22 5.30 5.47 5.19 5.41 0.6M
2025-04-21 5.39 5.40 4.99 5.27 0.3M
2025-04-17 5.13 5.42 4.79 5.00 0.2M
2025-04-16 4.94 5.20 4.94 4.99 0.0M
2025-04-15 5.19 5.19 4.84 5.09 0.1M
2025-04-14 4.63 5.28 4.63 5.16 0.0M
2025-04-11 4.51 4.92 4.51 4.73 0.0M
2025-04-10 4.55 4.90 4.53 4.63 0.1M
2025-04-09 5.03 5.11 4.35 4.63 0.2M
2025-04-08 5.39 5.50 5.09 5.09 0.0M
2025-04-07 5.25 5.58 5.16 5.22 0.1M
2025-04-04 5.35 5.93 5.30 5.92 1.3M
2025-04-03 5.05 5.38 4.91 5.27 0.3M
2025-04-02 5.17 5.25 4.93 4.95 0.5M
2025-04-01 5.50 5.90 4.71 5.10 1.3M
2025-03-31 4.78 6.34 4.31 5.29 0.3M
2025-03-28 5.46 5.46 4.49 5.25 0.3M
2025-03-27 5.18 6.15 5.02 5.38 0.5M
2025-03-26 4.48 5.38 4.23 4.82 0.9M