Euroseas Ltd.

ESEA
🏛️ 美国 →
60.67
最后更新: 2025-10-01
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 62.27 62.27 62.27 62.27 0.8K
10:02 62.79 62.79 62.79 62.79 0.4K
10:35 63.00 63.00 63.00 63.00 0.6K
10:36 62.84 62.84 62.53 62.53 1.0K
10:38 62.22 62.22 62.22 62.22 0.6K
10:47 62.50 62.50 62.45 62.45 0.6K
10:52 62.45 62.45 62.45 62.45 0.2K
10:56 62.22 62.22 62.22 62.22 0.7K
11:38 62.91 62.91 62.91 62.91 1.6K
12:32 62.63 62.63 62.63 62.63 1.7K
13:12 62.45 62.45 62.45 62.45 0.7K
13:13 62.42 62.42 62.42 62.42 0.3K
13:20 62.54 62.54 62.54 62.54 1.2K
14:10 62.30 62.30 62.30 62.30 1.8K
14:26 62.31 62.31 62.31 62.31 1.3K
14:37 61.91 61.91 61.91 61.91 1.0K
15:15 61.99 61.99 61.99 61.99 0.5K
15:21 62.21 62.21 62.21 62.21 1.0K
15:48 61.91 61.91 61.91 61.91 0.4K
15:53 62.20 62.20 62.20 62.20 2.4K
15:56 62.13 62.13 62.13 62.13 1.3K
15:59 61.98 61.98 61.98 61.98 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 59.10 61.54 59.03 60.67 0.0M
2025-09-30 59.22 59.78 58.53 59.61 0.0M
2025-09-29 62.03 62.41 58.00 59.15 0.1M
2025-09-26 62.27 63.00 61.91 61.98 0.0M
2025-09-25 60.80 62.65 60.12 62.32 0.0M
2025-09-24 62.51 63.50 61.29 61.30 0.0M
2025-09-23 64.50 66.00 61.90 62.34 0.1M
2025-09-22 62.60 65.50 62.60 65.06 0.0M
2025-09-19 64.24 64.64 62.27 62.54 0.0M
2025-09-18 63.79 64.11 62.30 63.65 0.0M
2025-09-17 62.19 64.99 61.85 63.57 0.0M
2025-09-16 63.34 63.60 61.67 61.82 0.0M
2025-09-15 64.29 64.32 62.28 63.63 0.0M
2025-09-12 62.77 64.99 62.77 63.97 0.0M
2025-09-11 62.48 63.20 61.08 63.10 0.0M
2025-09-10 62.15 63.09 61.22 61.95 0.0M
2025-09-09 63.17 63.97 61.60 62.17 0.0M
2025-09-08 62.50 64.49 62.50 64.39 0.1M
2025-09-05 61.77 62.00 60.42 61.89 0.0M
2025-09-04 62.10 62.66 60.50 61.77 0.0M
2025-09-03 60.70 61.44 59.40 61.44 0.1M
2025-09-02 62.27 62.31 60.20 61.05 0.0M
2025-08-29 61.63 63.00 61.01 62.27 0.0M
2025-08-28 62.18 62.79 60.96 62.08 0.0M
2025-08-27 64.34 64.45 61.77 62.17 0.0M
2025-08-26 61.75 64.45 61.07 63.43 0.1M
2025-08-25 65.00 65.00 60.52 62.04 0.1M
2025-08-22 63.50 65.50 63.15 64.60 0.1M
2025-08-21 62.90 63.91 62.25 63.37 0.1M
2025-08-20 61.70 63.19 60.01 62.90 0.1M
2025-08-19 61.08 62.50 60.71 61.59 0.1M
2025-08-18 60.00 61.25 58.32 60.72 0.1M
2025-08-15 56.35 59.93 55.90 59.75 0.1M
2025-08-14 55.51 56.95 53.76 56.03 0.0M
2025-08-13 53.60 56.66 53.13 56.46 0.2M
2025-08-12 49.85 52.00 49.00 51.33 0.0M
2025-08-11 49.78 50.99 49.20 49.87 0.0M
2025-08-08 51.59 52.75 49.05 49.93 0.0M
2025-08-07 53.00 53.49 50.90 51.27 0.0M
2025-08-06 52.50 53.15 52.24 53.00 0.0M
2025-08-05 51.00 52.99 49.59 52.44 0.0M
2025-08-04 51.84 52.17 51.05 51.37 0.0M
2025-08-01 51.48 52.46 48.89 51.44 0.0M
2025-07-31 51.31 52.30 51.10 51.75 0.0M
2025-07-30 52.74 52.91 50.96 51.41 0.0M
2025-07-29 51.83 53.05 50.86 52.74 0.1M
2025-07-28 51.63 51.72 50.61 51.72 0.0M
2025-07-25 51.79 52.00 51.36 51.77 0.0M
2025-07-24 51.17 51.89 49.85 51.89 0.0M
2025-07-23 50.70 51.50 50.52 50.99 0.1M
2025-07-22 49.80 50.90 49.80 50.55 0.0M
2025-07-21 49.20 50.25 49.00 49.56 0.0M
2025-07-18 49.35 49.79 48.76 49.42 0.0M
2025-07-17 48.60 50.11 48.60 49.55 0.0M
2025-07-16 48.00 49.12 48.00 48.67 0.0M
2025-07-15 48.92 49.48 48.03 48.06 0.0M
2025-07-14 49.04 49.25 47.51 48.53 0.0M
2025-07-11 47.40 49.53 47.32 49.11 0.0M
2025-07-10 47.00 48.50 47.00 47.30 0.0M
2025-07-09 49.09 49.36 46.59 46.89 0.1M
2025-07-08 48.85 50.50 48.79 50.01 0.1M
2025-07-07 47.90 49.81 47.51 48.06 0.1M
2025-07-03 46.38 47.74 46.38 47.51 0.0M
2025-07-02 46.00 47.00 45.80 46.39 0.0M
2025-07-01 44.79 46.00 44.79 45.57 0.0M
2025-06-30 45.69 45.69 43.60 44.72 0.0M
2025-06-27 45.46 46.15 45.20 45.53 0.0M
2025-06-26 46.67 46.67 44.82 45.72 0.0M
2025-06-25 47.88 47.88 44.81 46.78 0.1M
2025-06-24 46.42 47.67 46.33 47.64 0.1M
2025-06-23 44.85 46.69 44.82 46.25 0.1M
2025-06-20 46.37 47.00 44.50 44.78 0.1M
2025-06-18 49.00 50.82 45.03 45.69 0.1M
2025-06-17 44.62 45.49 44.32 45.03 0.0M
2025-06-16 44.69 45.75 44.06 44.52 0.1M
2025-06-13 43.49 43.93 42.47 43.61 0.0M
2025-06-12 42.86 44.08 42.75 43.60 0.0M
2025-06-11 41.45 43.26 41.44 43.23 0.0M
2025-06-10 41.60 42.19 41.17 41.30 0.0M
2025-06-09 41.08 42.65 40.86 41.19 0.0M
2025-06-06 40.63 41.00 39.59 40.85 0.0M
2025-06-05 39.49 41.06 39.27 40.58 0.0M
2025-06-04 38.64 39.54 38.64 39.26 0.0M
2025-06-03 38.50 39.10 38.00 38.88 0.0M
2025-06-02 38.68 38.68 38.13 38.56 0.0M
2025-05-30 37.99 38.59 37.72 38.33 0.0M
2025-05-29 37.85 38.50 37.52 38.20 0.0M
2025-05-28 37.80 38.18 37.65 37.65 0.0M
2025-05-27 37.94 38.69 37.75 37.84 0.0M
2025-05-23 37.56 38.22 37.40 37.83 0.0M
2025-05-22 37.62 39.24 37.62 38.29 0.0M
2025-05-21 38.99 39.40 37.55 38.95 0.0M
2025-05-20 38.05 39.11 37.82 38.99 0.0M
2025-05-19 38.75 39.30 37.51 37.85 0.0M
2025-05-16 37.65 39.38 37.61 38.75 0.0M
2025-05-15 38.05 38.34 37.11 37.49 0.0M
2025-05-14 38.83 38.88 37.61 37.61 0.0M
2025-05-13 38.42 38.83 38.07 38.74 0.0M
2025-05-12 36.81 38.76 35.80 38.43 0.1M
2025-05-09 33.76 35.43 33.76 35.34 0.0M
2025-05-08 35.15 35.63 34.89 35.23 0.0M
2025-05-07 34.84 35.28 34.20 34.79 0.0M
2025-05-06 34.00 35.00 33.88 34.79 0.0M
2025-05-05 32.37 34.32 32.37 33.85 0.1M
2025-05-02 32.50 33.00 32.24 32.34 0.0M
2025-05-01 31.13 33.00 30.72 32.11 0.0M
2025-04-30 31.21 31.21 30.52 31.13 0.0M
2025-04-29 31.44 31.75 30.88 31.31 0.0M
2025-04-28 31.21 31.35 30.90 31.05 0.0M
2025-04-25 31.03 31.79 30.38 31.13 0.0M
2025-04-24 30.22 31.70 30.22 30.88 0.0M
2025-04-23 28.39 30.50 28.39 30.11 0.0M
2025-04-22 29.20 29.20 28.22 28.22 0.0M
2025-04-21 29.45 29.45 28.52 29.20 0.0M
2025-04-17 29.07 29.53 28.87 29.40 0.0M
2025-04-16 28.79 29.28 28.67 28.92 0.0M
2025-04-15 29.19 29.39 28.68 28.84 0.0M
2025-04-14 29.91 30.00 28.48 29.37 0.0M
2025-04-11 28.50 29.85 28.50 29.54 0.0M
2025-04-10 29.50 29.62 27.68 28.67 0.0M
2025-04-09 27.83 29.93 27.80 29.46 0.0M
2025-04-08 28.70 30.00 27.21 27.73 0.1M
2025-04-07 26.36 29.32 26.30 28.13 0.1M
2025-04-04 28.74 29.15 26.80 27.20 0.1M
2025-04-03 30.34 30.36 29.10 29.58 0.1M
2025-04-02 31.65 31.99 30.82 31.05 0.0M
2025-04-01 30.65 31.84 30.65 31.81 0.0M
2025-03-31 30.49 30.90 30.14 30.65 0.0M
2025-03-28 30.30 30.89 30.30 30.72 0.0M
2025-03-27 31.26 31.60 30.37 30.37 0.0M
2025-03-26 31.37 31.85 31.02 31.26 0.0M
2025-03-25 31.08 31.67 30.96 31.66 0.0M
2025-03-24 30.94 31.40 30.76 31.15 0.0M
2025-03-21 31.60 31.62 30.60 30.76 0.0M
2025-03-20 31.51 31.96 31.15 31.22 0.0M
2025-03-19 30.46 32.26 30.46 31.52 0.1M
2025-03-18 28.40 29.94 28.36 29.84 0.1M
2025-03-17 32.55 33.65 32.48 33.63 0.0M
2025-03-14 32.90 33.26 32.20 32.58 0.0M
2025-03-13 33.16 33.60 32.22 32.50 0.0M
2025-03-12 32.44 33.95 31.96 33.22 0.1M
2025-03-11 32.31 32.73 31.75 32.49 0.1M
2025-03-10 33.47 33.51 31.92 32.73 0.1M
2025-03-07 32.73 34.18 32.60 33.45 0.0M
2025-03-06 33.40 33.99 32.40 32.91 0.0M
2025-03-05 33.19 33.35 32.60 33.07 0.0M
2025-03-04 34.10 34.10 32.26 33.26 0.1M
2025-03-03 35.51 35.85 33.60 33.69 0.0M
2025-02-28 34.00 35.54 34.00 35.40 0.1M
2025-02-27 34.40 35.00 33.21 33.58 0.0M
2025-02-26 32.98 33.98 32.98 33.98 0.0M
2025-02-25 32.88 33.28 32.43 33.19 0.0M
2025-02-24 33.89 33.89 32.44 32.91 0.0M
2025-02-21 34.17 34.89 33.02 33.83 0.0M
2025-02-20 33.75 34.15 33.50 33.85 0.0M
2025-02-19 34.60 34.60 33.17 33.55 0.0M
2025-02-18 34.15 34.89 34.15 34.73 0.0M
2025-02-14 33.92 34.50 33.90 34.13 0.0M
2025-02-13 34.72 34.79 33.51 33.88 0.0M
2025-02-12 33.76 35.86 33.76 34.96 0.1M
2025-02-11 33.57 34.30 33.02 33.76 0.0M
2025-02-10 33.14 34.29 33.00 33.67 0.1M
2025-02-07 32.72 33.35 32.30 32.85 0.0M
2025-02-06 32.27 33.23 31.77 32.61 0.0M
2025-02-05 31.99 32.66 31.61 32.26 0.0M
2025-02-04 31.00 32.80 31.00 32.27 0.0M
2025-02-03 30.80 31.00 30.21 30.77 0.0M
2025-01-31 31.33 31.60 31.01 31.01 0.0M
2025-01-30 31.52 32.15 31.38 31.39 0.0M
2025-01-29 31.00 32.01 31.00 31.58 0.0M
2025-01-28 31.25 31.77 30.65 30.92 0.0M
2025-01-27 31.17 31.99 31.17 31.38 0.0M
2025-01-24 32.02 32.32 31.15 31.61 0.1M
2025-01-23 32.07 32.81 31.86 32.07 0.0M
2025-01-22 32.40 32.52 31.33 32.02 0.1M
2025-01-21 33.33 33.71 32.71 33.23 0.1M
2025-01-17 33.57 33.68 32.75 33.01 0.0M
2025-01-16 34.43 34.53 33.51 33.76 0.0M
2025-01-15 34.50 34.70 34.17 34.53 0.0M
2025-01-14 34.47 34.56 33.80 34.36 0.0M
2025-01-13 34.37 35.00 34.00 34.46 0.0M
2025-01-10 35.44 36.38 35.06 35.08 0.0M
2025-01-08 36.13 36.81 35.29 35.43 0.0M
2025-01-07 35.06 35.99 35.06 35.95 0.0M
2025-01-06 36.23 36.64 34.19 35.19 0.1M
2025-01-03 36.75 37.00 35.88 35.98 0.1M
2025-01-02 36.27 37.83 36.20 37.35 0.1M