Esports Entertainment Group Inc

GMBL
🏛️ 美国 →
0.33
最后更新: 2025-09-24
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
2023-12-29 4.20 4.24 3.62 4.00 0.3M
2023-12-28 4.50 4.85 3.93 4.10 0.7M
2023-12-27 4.74 4.74 4.16 4.46 0.6M
2023-12-26 6.30 6.43 4.88 4.92 1.6M
2023-12-22 6.08 9.50 4.72 6.91 17.8M
2023-12-21 4.12 4.32 3.24 4.20 0.6M
2023-12-20 5.40 6.36 4.56 4.80 1.0M
2023-12-19 9.64 13.60 7.56 8.16 0.4M
2023-12-18 7.56 9.92 7.28 9.80 0.7M
2023-12-15 7.20 8.00 6.60 7.56 0.4M
2023-12-14 7.56 9.60 6.84 7.44 1.0M
2023-12-13 6.40 7.44 5.32 7.12 0.7M
2023-12-12 7.80 7.80 6.04 6.60 0.3M
2023-12-11 7.84 8.00 7.12 7.40 0.2M
2023-12-08 8.00 8.16 6.84 7.40 0.5M
2023-12-07 7.56 9.56 6.60 8.00 1.1M
2023-12-06 7.04 7.04 6.28 6.72 0.5M
2023-12-05 8.00 8.12 6.44 6.88 0.9M
2023-12-04 9.00 9.64 7.16 7.44 1.1M
2023-12-01 7.44 8.48 6.84 7.44 0.2M
2023-11-30 9.00 9.00 7.40 7.48 0.2M
2023-11-29 10.12 10.12 8.56 8.80 0.1M
2023-11-28 10.12 10.40 9.40 9.64 0.0M
2023-11-27 10.56 10.68 9.84 10.12 0.0M
2023-11-24 10.92 11.04 10.56 10.88 0.0M
2023-11-22 12.40 12.40 10.08 10.80 0.1M
2023-11-21 12.44 12.48 11.84 12.40 0.0M
2023-11-20 12.56 12.68 11.76 12.24 0.0M
2023-11-17 11.84 13.00 11.68 11.92 0.1M
2023-11-16 16.28 17.60 13.64 13.68 0.2M
2023-11-15 16.12 16.92 14.84 14.92 0.0M
2023-11-14 18.00 18.60 16.00 16.92 0.0M
2023-11-13 17.52 18.12 15.92 17.92 0.0M
2023-11-10 18.12 18.80 15.44 17.04 0.0M
2023-11-09 19.76 19.96 17.64 18.00 0.0M
2023-11-08 20.44 20.64 18.20 20.00 0.0M
2023-11-07 24.00 24.00 20.80 21.04 0.0M
2023-11-06 24.40 24.40 21.56 22.84 0.0M
2023-11-03 24.20 24.72 23.32 24.00 0.0M
2023-11-02 24.20 25.16 23.64 24.60 0.0M
2023-11-01 24.00 25.12 23.60 23.96 0.0M
2023-10-31 24.92 25.92 23.40 25.92 0.0M
2023-10-30 24.00 25.72 22.68 23.96 0.0M
2023-10-27 24.36 27.88 24.36 25.72 0.0M
2023-10-26 26.44 27.56 26.08 26.48 0.0M
2023-10-25 28.00 28.40 27.40 27.44 0.0M
2023-10-24 27.20 28.24 27.20 27.84 0.0M
2023-10-23 28.00 28.68 26.52 27.76 0.0M
2023-10-20 28.40 29.56 27.80 28.68 0.0M
2023-10-19 30.00 30.28 28.52 29.60 0.0M
2023-10-18 30.80 30.80 28.40 30.72 0.0M
2023-10-17 28.00 30.52 27.12 29.80 0.0M
2023-10-16 32.00 32.00 26.52 28.60 0.0M
2023-10-13 31.60 31.60 28.08 30.60 0.0M
2023-10-12 32.80 33.60 29.00 29.84 0.0M
2023-10-11 36.44 36.44 30.60 31.88 0.0M
2023-10-10 36.32 40.00 34.84 35.96 0.0M
2023-10-09 38.76 38.76 36.60 38.04 0.0M
2023-10-06 39.68 39.76 36.88 38.60 0.0M
2023-10-05 40.00 41.40 38.00 40.08 0.0M
2023-10-04 42.88 43.52 39.20 41.00 0.0M
2023-10-03 45.60 47.04 41.04 45.52 0.1M
2023-10-02 40.00 40.32 36.04 39.60 0.0M
2023-09-29 36.08 42.80 35.96 42.56 0.1M
2023-09-28 32.84 34.56 32.16 33.48 0.0M
2023-09-27 36.84 38.80 34.04 35.60 0.0M
2023-09-26 35.52 39.40 34.08 37.60 0.0M
2023-09-25 38.00 38.00 35.04 37.00 0.0M
2023-09-22 44.00 44.00 36.52 37.44 0.0M
2023-09-21 41.92 43.84 40.88 42.28 0.0M
2023-09-20 44.64 48.76 42.56 43.20 0.0M
2023-09-19 44.68 46.40 40.80 44.60 0.0M
2023-09-18 45.00 46.20 43.12 44.80 0.0M
2023-09-15 47.88 49.44 44.40 48.00 0.0M
2023-09-14 59.00 64.72 46.40 49.00 0.1M
2023-09-13 48.00 53.08 45.36 51.56 0.0M
2023-09-12 44.60 49.32 44.60 46.00 0.0M
2023-09-11 46.28 48.80 45.04 48.32 0.0M
2023-09-08 46.00 48.60 44.00 45.48 0.0M
2023-09-07 50.48 50.48 40.44 45.60 0.0M
2023-09-06 53.00 53.92 48.68 49.60 0.0M
2023-09-05 49.20 57.68 47.40 55.80 0.0M
2023-09-01 50.40 51.96 48.40 48.96 0.0M
2023-08-31 54.28 54.56 50.68 51.60 0.0M
2023-08-30 48.20 57.00 48.12 54.00 0.1M
2023-08-29 49.12 59.20 46.80 51.40 0.0M
2023-08-28 49.08 52.76 46.40 50.00 0.0M
2023-08-25 48.36 52.40 46.76 48.80 0.0M
2023-08-24 68.56 69.60 48.80 50.48 0.1M
2023-08-23 52.00 59.88 50.40 55.20 0.0M
2023-08-22 77.56 80.00 42.20 60.52 0.0M
2023-08-21 80.00 84.40 74.00 77.12 0.0M
2023-08-18 78.04 85.44 72.40 75.60 0.0M
2023-08-17 101.20 127.20 76.60 86.00 0.1M
2023-08-16 88.00 123.60 84.00 96.00 0.1M
2023-08-15 75.60 106.64 72.60 79.56 0.1M
2023-08-14 72.32 78.40 70.00 77.40 0.0M
2023-08-11 79.96 79.96 72.04 75.80 0.0M
2023-08-10 85.32 88.94 78.40 83.80 0.0M
2023-08-09 106.52 109.40 86.76 90.80 0.0M
2023-08-08 87.92 101.40 82.00 93.32 0.0M
2023-08-07 144.00 144.00 97.76 101.84 0.0M
2023-08-04 165.96 174.84 132.00 135.76 0.0M
2023-08-03 164.00 176.00 124.40 136.32 0.0M
2023-08-02 171.00 173.20 132.00 139.96 0.0M
2023-08-01 200.00 201.56 162.00 167.20 0.0M
2023-07-31 187.60 187.60 160.24 168.80 0.0M
2023-07-28 172.00 195.24 164.00 178.80 0.0M
2023-07-27 184.68 184.68 167.60 172.80 0.0M
2023-07-26 200.40 211.20 182.00 190.40 0.0M
2023-07-25 227.32 227.32 204.60 211.20 0.0M
2023-07-24 247.60 248.00 216.08 216.76 0.0M
2023-07-21 250.80 250.80 228.00 237.20 0.0M
2023-07-20 263.60 263.60 227.20 232.08 0.0M
2023-07-19 280.00 286.00 256.00 256.00 0.0M
2023-07-18 325.20 325.20 280.00 280.00 0.0M
2023-07-17 376.00 376.00 300.00 300.04 0.0M
2023-07-14 436.00 436.00 364.00 375.84 0.0M
2023-07-13 436.00 439.64 420.00 420.00 0.0M
2023-07-12 460.00 460.00 424.00 428.00 0.0M
2023-07-11 440.00 468.00 440.00 452.00 0.0M
2023-07-10 444.00 456.00 424.04 440.00 0.0M
2023-07-07 420.00 460.00 416.00 433.04 0.0M
2023-07-06 460.00 460.00 412.00 416.00 0.0M
2023-07-05 480.00 489.76 448.00 448.00 0.0M
2023-07-03 480.00 496.00 468.00 476.00 0.0M
2023-06-30 492.00 496.88 472.00 472.00 0.0M
2023-06-29 500.00 500.00 476.00 484.00 0.0M
2023-06-28 488.00 493.84 464.00 472.00 0.0M
2023-06-27 516.00 520.00 484.00 484.00 0.0M
2023-06-26 528.00 560.00 520.00 524.00 0.0M
2023-06-23 552.00 556.00 520.00 520.00 0.0M
2023-06-22 588.00 603.96 504.04 564.00 0.0M
2023-06-21 672.00 672.00 592.00 604.00 0.0M
2023-06-20 676.00 684.00 640.00 650.00 0.0M
2023-06-16 720.00 733.68 668.00 668.00 0.0M
2023-06-15 728.00 755.32 704.00 720.00 0.0M
2023-06-14 736.00 765.24 736.00 736.00 0.0M
2023-06-13 740.00 784.00 728.00 764.00 0.0M
2023-06-12 732.00 756.00 716.00 740.00 0.0M
2023-06-09 756.00 767.56 740.00 744.00 0.0M
2023-06-08 752.00 771.40 752.00 756.00 0.0M
2023-06-07 780.00 791.60 756.04 766.00 0.0M
2023-06-06 788.00 792.00 768.00 776.00 0.0M
2023-06-05 760.00 780.04 760.00 776.00 0.0M
2023-06-02 752.00 772.00 732.00 760.00 0.0M
2023-06-01 768.00 788.00 752.00 752.00 0.0M
2023-05-31 780.00 796.00 732.00 768.00 0.0M
2023-05-30 808.00 808.00 776.00 796.00 0.0M
2023-05-26 800.00 836.00 776.00 796.00 0.0M
2023-05-25 856.00 869.36 804.00 804.00 0.0M
2023-05-24 856.00 876.00 836.00 860.00 0.0M
2023-05-23 840.00 911.96 816.00 872.00 0.0M
2023-05-22 816.00 872.00 800.00 868.00 0.0M
2023-05-19 816.00 820.00 792.04 820.00 0.0M
2023-05-18 812.00 821.08 788.00 820.00 0.0M
2023-05-17 820.00 833.28 788.00 792.00 0.0M
2023-05-16 848.00 864.00 820.00 830.00 0.0M
2023-05-15 840.00 868.00 840.00 864.00 0.0M
2023-05-12 876.00 896.00 832.52 844.00 0.0M
2023-05-11 840.00 911.96 832.00 880.00 0.0M
2023-05-10 856.00 891.96 836.00 836.00 0.0M
2023-05-09 880.00 920.00 836.00 852.00 0.0M
2023-05-08 888.00 952.00 860.00 944.00 0.0M
2023-05-05 796.00 888.00 768.04 860.00 0.0M
2023-05-04 776.00 816.00 740.00 760.00 0.0M
2023-05-03 808.00 825.28 776.00 792.00 0.0M
2023-05-02 776.00 839.96 751.60 820.00 0.0M
2023-05-01 764.00 816.00 724.00 776.00 0.0M
2023-04-28 828.00 831.04 740.00 784.00 0.0M
2023-04-27 764.00 836.00 764.00 816.00 0.0M
2023-04-26 760.00 788.00 752.00 764.00 0.0M
2023-04-25 772.00 793.56 740.00 764.00 0.0M
2023-04-24 816.00 819.92 760.00 772.00 0.0M
2023-04-21 844.00 854.92 804.00 808.00 0.0M
2023-04-20 944.00 960.00 832.00 840.00 0.0M
2023-04-19 952.00 1,012.00 924.00 972.00 0.0M
2023-04-18 824.00 1,316.00 824.00 976.00 0.0M
2023-04-17 796.00 836.00 788.00 834.00 0.0M
2023-04-14 848.00 879.92 784.00 788.00 0.0M
2023-04-13 824.00 871.52 824.00 848.12 0.0M
2023-04-12 912.00 919.96 796.04 820.00 0.0M
2023-04-11 936.00 996.00 892.00 900.00 0.0M
2023-04-10 916.00 1,012.00 828.00 932.00 0.0M
2023-04-06 832.00 956.00 832.00 900.00 0.0M
2023-04-05 856.00 876.00 824.00 848.00 0.0M
2023-04-04 900.00 936.00 848.00 856.00 0.0M
2023-04-03 836.00 951.96 828.04 900.00 0.0M
2023-03-31 824.00 868.00 812.00 836.00 0.0M
2023-03-30 808.00 859.96 784.00 808.00 0.0M
2023-03-29 788.00 816.00 752.00 796.00 0.0M
2023-03-28 856.00 860.00 752.00 788.00 0.0M
2023-03-27 772.00 916.00 772.00 836.00 0.0M
2023-03-24 768.00 792.00 748.00 776.00 0.0M
2023-03-23 768.00 795.96 752.00 768.00 0.0M
2023-03-22 872.00 888.00 764.00 768.00 0.0M
2023-03-21 800.00 888.00 800.00 856.00 0.0M
2023-03-20 752.00 788.00 744.00 784.00 0.0M
2023-03-17 804.00 812.00 752.00 752.00 0.0M
2023-03-16 728.00 828.00 724.04 812.00 0.0M
2023-03-15 736.00 776.00 720.00 752.00 0.0M
2023-03-14 824.00 848.00 712.00 768.00 0.0M
2023-03-13 716.00 852.00 664.00 780.00 0.0M
2023-03-10 760.00 773.56 696.00 756.00 0.0M
2023-03-09 844.00 880.00 772.00 804.00 0.0M
2023-03-08 856.00 860.00 816.00 848.00 0.0M
2023-03-07 932.00 939.96 860.00 892.00 0.0M
2023-03-06 976.00 996.00 888.04 956.00 0.0M
2023-03-03 956.00 1,016.00 940.00 956.00 0.0M
2023-03-02 1,064.00 1,072.00 944.04 960.00 0.0M
2023-03-01 1,244.00 1,260.00 1,088.00 1,100.00 0.0M
2023-02-28 1,232.00 1,300.00 1,224.00 1,248.00 0.0M
2023-02-27 1,372.00 1,372.00 1,218.00 1,252.00 0.0M
2023-02-24 1,400.00 1,452.00 1,340.04 1,368.00 0.0M
2023-02-23 1,564.00 1,596.00 1,400.00 1,472.00 0.0M
2023-02-22 1,920.00 2,036.00 1,508.00 1,632.00 0.0M
2023-02-21 2,964.00 3,008.00 2,200.00 2,368.00 0.0M
2023-02-17 4,052.00 4,076.00 2,928.00 3,008.00 0.0M
2023-02-16 2,848.00 3,500.00 2,832.00 3,232.00 0.0M
2023-02-15 3,040.00 3,100.00 2,800.00 2,844.00 0.0M
2023-02-14 3,124.00 3,200.00 2,920.00 3,196.00 0.0M
2023-02-13 3,552.00 3,552.00 3,064.00 3,224.00 0.0M
2023-02-10 3,712.00 3,780.00 3,240.00 3,580.00 0.0M
2023-02-09 4,280.00 4,720.00 3,600.00 3,836.00 0.0M
2023-02-08 3,828.00 3,980.00 3,600.00 3,688.00 0.0M
2023-02-07 4,080.00 4,080.00 3,436.00 3,600.00 0.0M
2023-02-06 4,548.00 4,576.00 4,112.00 4,156.00 0.0M
2023-02-03 4,128.00 4,752.00 4,120.00 4,496.00 0.0M
2023-02-02 4,880.00 5,140.00 4,044.00 4,384.00 0.0M
2023-02-01 5,612.00 5,792.00 4,400.00 4,880.00 0.0M
2023-01-31 4,176.00 6,080.00 4,004.00 4,512.00 0.0M
2023-01-30 4,704.00 4,704.00 4,120.00 4,300.00 0.0M
2023-01-27 4,896.00 4,896.00 4,000.00 4,480.00 0.0M
2023-01-26 5,388.00 5,836.00 4,812.00 4,868.00 0.0M
2023-01-25 7,900.00 9,520.00 5,700.00 5,884.00 0.0M
2023-01-24 3,484.00 6,800.00 3,248.00 6,320.00 0.0M
2023-01-23 3,400.00 3,400.00 3,040.00 3,360.00 0.0M
2023-01-20 2,880.00 3,672.00 2,672.00 3,240.00 0.0M
2023-01-19 2,880.00 2,920.00 2,668.00 2,880.00 0.0M
2023-01-18 3,000.00 3,100.00 2,820.00 2,920.00 0.0M
2023-01-17 2,944.00 3,000.00 2,840.00 2,840.00 0.0M
2023-01-13 3,088.00 3,400.00 3,088.00 3,212.00 0.0M
2023-01-12 3,464.00 3,464.00 3,120.00 3,196.00 0.0M
2023-01-11 3,580.00 3,720.00 3,300.00 3,440.00 0.0M
2023-01-10 3,120.00 3,296.00 2,920.00 3,264.00 0.0M
2023-01-09 2,916.00 3,048.00 2,916.00 3,040.00 0.0M
2023-01-06 2,996.00 3,096.00 2,800.00 2,908.00 0.0M
2023-01-05 3,100.00 3,100.00 2,960.00 3,056.00 0.0M
2023-01-04 3,108.00 3,164.00 2,932.00 3,100.00 0.0M
2023-01-03 3,120.00 3,240.00 2,872.00 2,944.00 0.0M