Evolution Gaming Group AB ADR

EVVTY
🏛️ 美国 →
85.10
最后更新: 2025-09-29
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 88.71 88.84 88.67 88.67 0.7K
09:35 88.60 88.60 88.56 88.56 0.0K
09:40 88.50 88.59 88.50 88.59 0.5K
09:45 88.62 88.65 88.60 88.65 0.0K
09:50 88.61 88.65 88.61 88.65 0.0K
09:55 88.65 88.76 88.65 88.76 0.0K
10:00 88.72 88.73 88.61 88.61 0.1K
10:05 88.56 88.56 88.56 88.56 0.0K
10:10 88.84 88.85 88.81 88.81 0.2K
10:15 88.75 88.81 88.71 88.71 0.0K
10:20 88.72 88.72 88.63 88.63 0.2K
10:25 88.66 88.66 88.66 88.66 0.0K
10:30 88.54 88.70 88.54 88.65 0.1K
10:35 88.62 88.62 88.62 88.62 0.0K
10:40 88.74 88.80 88.74 88.80 0.0K
10:45 88.79 88.79 88.79 88.79 0.0K
10:50 88.74 88.74 88.73 88.73 0.8K
10:55 88.71 88.71 88.57 88.57 0.1K
11:00 88.58 88.63 88.58 88.63 0.1K
11:05 88.65 88.65 88.51 88.51 0.2K
11:10 88.64 88.64 88.64 88.64 0.0K
11:15 88.71 88.71 88.62 88.62 0.2K
11:20 88.57 88.67 88.57 88.67 0.1K
11:30 88.77 88.77 88.77 88.77 0.0K
11:35 88.52 88.52 88.52 88.52 0.0K
11:40 88.77 88.77 88.31 88.41 0.9K
11:45 88.54 88.54 88.40 88.40 0.2K
11:50 88.34 88.40 88.34 88.39 0.0K
11:55 88.38 88.46 88.38 88.46 0.0K
12:00 88.44 88.48 88.37 88.48 0.3K
12:05 88.41 88.41 88.38 88.38 0.0K
12:10 88.31 88.54 88.31 88.54 0.1K
12:15 88.54 88.54 88.38 88.43 0.3K
12:20 88.54 88.54 88.54 88.54 0.0K
12:25 88.32 88.42 88.32 88.42 0.0K
12:30 88.43 88.52 88.43 88.52 1.7K
12:35 88.35 88.52 88.35 88.52 0.2K
12:40 88.46 88.54 88.46 88.46 0.0K
12:45 88.46 88.54 88.45 88.45 0.7K
12:50 88.59 88.73 88.59 88.59 0.1K
13:00 88.61 88.61 88.61 88.61 0.0K
13:05 88.62 88.62 88.57 88.57 0.3K
13:10 88.62 88.62 88.62 88.62 0.0K
13:15 88.62 88.62 88.59 88.62 0.4K
13:20 88.62 88.62 88.51 88.51 0.1K
13:25 88.72 88.72 88.60 88.60 0.0K
13:30 88.58 88.72 88.58 88.72 0.1K
13:35 88.53 88.55 88.53 88.55 0.0K
13:40 88.48 88.61 88.48 88.61 0.2K
13:45 88.35 88.48 88.35 88.48 0.0K
13:55 88.35 88.35 88.35 88.35 0.0K
14:00 88.47 88.47 88.44 88.44 0.1K
14:05 88.47 88.47 88.47 88.47 0.0K
14:15 88.44 88.51 88.44 88.51 0.0K
14:20 88.40 88.61 88.40 88.45 0.0K
14:25 88.56 88.58 88.45 88.45 0.2K
14:30 88.45 88.45 88.45 88.45 0.0K
14:35 88.51 88.58 88.49 88.49 0.1K
14:40 88.43 88.43 88.40 88.40 0.7K
14:45 88.62 88.62 88.46 88.46 0.0K
14:50 88.51 88.56 88.32 88.32 0.1K
14:55 88.41 88.41 88.36 88.38 0.1K
15:00 88.32 88.38 88.32 88.38 0.0K
15:05 88.38 88.48 88.28 88.28 0.3K
15:10 88.30 88.41 88.30 88.32 0.1K
15:15 88.33 88.39 88.24 88.34 0.3K
15:20 88.40 88.40 88.33 88.33 0.1K
15:25 88.22 88.39 88.22 88.39 0.1K
15:30 88.44 88.44 88.33 88.33 0.1K
15:35 88.35 88.42 88.32 88.41 0.0K
15:45 88.34 88.34 88.34 88.34 0.0K
15:50 88.44 88.44 88.27 88.37 0.1K
15:55 88.41 88.60 88.41 88.60 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 84.58 85.39 84.34 85.10 0.0M
2025-09-26 84.89 85.13 84.51 84.86 0.0M
2025-09-25 86.13 86.67 85.45 85.84 0.0M
2025-09-24 87.00 87.29 86.82 86.94 0.0M
2025-09-23 88.71 88.85 88.22 88.60 0.0M
2025-09-22 87.73 88.09 87.40 87.85 0.0M
2025-09-19 87.06 87.75 87.06 87.60 0.0M
2025-09-18 86.73 87.19 86.23 86.40 0.1M
2025-09-17 87.58 87.68 85.94 86.16 0.6M
2025-09-16 89.39 89.51 88.54 88.69 0.2M
2025-09-15 88.13 88.95 88.02 88.54 0.4M
2025-09-12 85.97 85.97 84.14 85.17 0.2M
2025-09-11 85.30 85.81 84.87 85.81 0.3M
2025-09-10 85.46 85.90 85.27 85.59 0.4M
2025-09-09 85.66 85.88 85.29 85.53 0.0M
2025-09-08 85.14 85.19 84.57 84.90 0.0M
2025-09-05 85.10 85.68 84.75 85.14 0.0M
2025-09-04 83.05 83.15 82.51 82.81 0.0M
2025-09-03 83.20 83.67 83.10 83.44 0.1M
2025-09-02 82.30 83.66 82.25 83.53 0.0M
2025-08-29 86.79 87.11 86.05 86.58 0.0M
2025-08-28 89.57 89.93 89.38 89.76 0.0M
2025-08-27 88.59 89.50 88.54 89.34 0.0M
2025-08-26 89.24 89.58 89.01 89.44 0.0M
2025-08-25 90.27 90.40 89.45 89.47 0.0M
2025-08-22 88.85 90.64 88.85 90.26 0.0M
2025-08-21 88.97 89.12 88.51 88.72 0.0M
2025-08-20 89.42 89.89 89.36 89.62 0.0M
2025-08-19 88.71 89.00 88.23 88.33 0.1M
2025-08-18 87.44 88.90 87.44 88.90 0.0M
2025-08-15 86.39 86.64 86.06 86.25 0.1M
2025-08-14 85.40 86.21 85.40 86.00 0.1M
2025-08-13 83.95 84.96 83.72 84.60 0.1M
2025-08-12 91.86 92.84 91.86 92.84 0.0M
2025-08-11 91.11 91.34 91.00 91.00 0.0M
2025-08-08 91.34 91.68 91.08 91.56 0.0M
2025-08-07 91.28 91.42 90.71 91.12 0.0M
2025-08-06 89.87 90.12 89.60 90.09 0.0M
2025-08-05 89.67 89.77 89.21 89.52 0.0M
2025-08-04 88.95 89.19 88.65 88.89 0.0M
2025-08-01 89.12 89.37 88.39 89.20 0.0M
2025-07-31 88.93 89.36 88.75 88.95 0.0M
2025-07-30 89.79 90.45 89.46 89.90 0.0M
2025-07-29 91.30 91.70 90.51 90.79 0.0M
2025-07-28 91.00 91.29 90.68 90.90 0.0M
2025-07-25 90.83 91.59 90.80 91.58 0.0M
2025-07-24 89.97 90.63 89.50 89.68 0.0M
2025-07-23 88.75 89.75 88.54 89.67 0.0M
2025-07-22 87.71 88.27 87.60 88.27 0.0M
2025-07-21 86.38 87.50 86.16 86.59 0.0M
2025-07-18 87.27 87.35 86.45 86.48 0.1M
2025-07-17 84.44 85.31 84.35 85.21 0.0M
2025-07-16 79.09 79.62 78.99 79.50 0.0M
2025-07-15 80.28 80.29 79.08 79.09 0.0M
2025-07-14 79.41 79.89 79.11 79.86 0.0M
2025-07-11 81.24 81.27 80.32 80.38 0.0M
2025-07-10 80.36 81.07 80.25 81.00 0.0M
2025-07-09 80.60 80.85 80.02 80.80 0.0M
2025-07-08 78.68 79.57 78.64 79.48 0.0M
2025-07-07 78.94 79.30 78.59 78.59 0.1M
2025-07-03 80.48 80.70 79.57 79.57 0.0M
2025-07-02 80.49 81.23 80.47 80.95 0.0M
2025-07-01 80.27 80.84 79.96 80.28 0.0M
2025-06-30 79.49 79.49 78.75 79.40 0.0M
2025-06-27 78.00 78.89 77.77 78.49 0.0M
2025-06-26 76.79 76.81 76.30 76.39 0.0M
2025-06-25 75.56 76.34 75.51 76.34 0.0M
2025-06-24 74.96 75.75 74.84 75.44 0.1M
2025-06-23 71.38 73.09 71.30 72.89 0.1M
2025-06-20 73.51 73.72 71.88 72.58 0.1M
2025-06-18 73.86 74.34 73.41 73.83 0.1M
2025-06-17 75.75 75.87 74.63 74.76 0.1M
2025-06-16 76.32 77.56 76.21 76.45 0.1M
2025-06-13 70.71 70.83 70.10 70.27 0.0M
2025-06-12 71.36 71.65 71.17 71.42 0.0M
2025-06-11 69.53 71.04 69.47 70.24 0.0M
2025-06-10 69.00 69.15 68.51 68.96 0.0M
2025-06-09 68.15 68.52 68.02 68.25 0.0M
2025-06-06 68.09 68.37 67.50 67.71 0.1M
2025-06-05 68.12 68.42 67.80 67.90 0.1M
2025-06-04 67.59 68.19 67.47 67.90 0.1M
2025-06-03 67.22 67.22 66.66 66.97 0.0M
2025-06-02 68.00 68.14 67.60 67.88 0.0M
2025-05-30 68.69 68.69 68.11 68.58 0.1M
2025-05-29 68.25 68.25 67.00 67.86 0.0M
2025-05-28 68.57 68.57 67.21 67.28 0.0M
2025-05-27 68.59 68.60 67.94 68.40 0.1M
2025-05-23 67.06 67.72 67.01 67.52 0.0M
2025-05-22 67.37 67.57 67.09 67.21 0.1M
2025-05-21 68.58 69.19 68.43 68.43 0.1M
2025-05-20 67.50 68.58 67.50 68.58 0.1M
2025-05-19 67.38 67.65 66.26 67.49 0.1M
2025-05-16 69.37 69.37 67.25 67.69 0.1M
2025-05-15 69.65 69.99 68.51 68.81 0.0M
2025-05-14 71.82 72.02 71.49 71.66 0.1M
2025-05-13 70.00 70.15 69.21 69.96 0.2M
2025-05-12 70.43 70.83 69.18 69.73 0.1M
2025-05-09 67.63 68.40 67.63 68.27 0.1M
2025-05-08 67.70 68.87 67.61 68.00 0.1M
2025-05-07 68.86 68.86 67.57 67.60 0.1M
2025-05-06 70.85 71.18 69.59 69.81 0.2M
2025-05-05 72.10 72.12 70.44 70.56 0.1M
2025-05-02 70.46 71.12 70.31 70.80 0.2M
2025-05-01 72.49 72.49 69.50 69.50 0.1M
2025-04-30 71.50 72.28 69.50 70.43 0.2M
2025-04-29 87.16 87.55 86.53 86.96 0.0M
2025-04-28 86.34 86.77 85.58 85.85 0.0M
2025-04-25 85.00 85.60 84.77 85.53 0.0M
2025-04-24 85.47 85.68 84.41 85.29 0.0M
2025-04-23 86.69 86.85 84.23 84.62 0.1M
2025-04-22 85.59 86.74 85.36 86.14 0.0M
2025-04-21 85.94 86.40 84.45 85.37 0.0M
2025-04-17 87.58 87.58 83.22 85.94 0.0M
2025-04-16 83.80 84.43 83.32 83.86 0.0M
2025-04-15 81.69 81.98 80.83 81.29 0.0M
2025-04-14 81.76 82.51 80.64 81.64 0.1M
2025-04-11 80.04 82.04 79.55 81.90 0.1M
2025-04-10 79.38 79.84 78.04 79.12 0.1M
2025-04-09 74.26 79.52 73.85 79.52 0.4M
2025-04-08 75.27 75.97 73.25 74.20 0.1M
2025-04-07 71.20 75.33 70.61 72.26 0.1M
2025-04-04 73.64 73.92 71.78 72.14 0.1M
2025-04-03 76.34 76.46 75.05 75.19 0.0M
2025-04-02 73.85 75.00 73.80 74.82 0.0M
2025-04-01 74.02 74.65 73.57 74.28 0.1M
2025-03-31 74.53 74.68 73.92 74.53 0.1M
2025-03-28 76.55 76.66 74.79 74.90 0.1M
2025-03-27 76.60 77.22 76.49 77.08 0.1M
2025-03-26 78.23 78.38 76.70 76.95 0.1M
2025-03-25 80.44 80.72 79.37 79.88 0.0M
2025-03-24 77.97 79.38 77.78 79.38 0.0M
2025-03-21 77.91 78.08 77.36 77.76 0.0M
2025-03-20 77.77 78.82 77.66 78.59 0.0M
2025-03-19 78.83 79.31 78.46 79.20 0.0M
2025-03-18 79.72 79.72 78.67 79.53 0.0M
2025-03-17 78.66 79.55 78.56 79.47 0.0M
2025-03-14 78.28 78.81 78.13 78.81 0.0M
2025-03-13 78.02 78.33 77.40 77.59 0.0M
2025-03-12 79.46 79.69 78.79 79.42 0.1M
2025-03-11 78.69 78.92 77.54 78.02 0.1M
2025-03-10 80.25 80.50 79.24 79.79 0.1M
2025-03-07 79.40 80.42 79.27 80.29 0.0M
2025-03-06 79.71 80.02 78.85 78.90 0.1M
2025-03-05 80.15 80.56 79.48 80.45 0.0M
2025-03-04 77.99 79.00 77.09 78.22 0.1M
2025-03-03 78.39 78.91 77.62 78.39 0.0M
2025-02-28 76.49 76.94 75.84 76.43 0.0M
2025-02-27 76.94 76.94 76.06 76.06 0.0M
2025-02-26 78.02 78.28 77.40 77.69 0.3M
2025-02-25 78.07 78.31 77.33 77.46 0.2M
2025-02-24 76.50 76.68 75.98 76.29 0.5M
2025-02-21 77.70 77.70 76.71 76.71 0.1M
2025-02-20 77.88 78.58 77.73 78.58 0.0M
2025-02-19 76.85 77.37 76.62 77.22 0.1M
2025-02-18 79.14 79.32 78.50 78.72 0.1M
2025-02-14 79.14 79.14 77.78 78.66 0.0M
2025-02-13 77.54 78.20 77.34 78.18 0.1M
2025-02-12 73.73 74.73 73.61 74.61 0.0M
2025-02-11 72.97 73.95 72.82 73.75 0.1M
2025-02-10 73.12 74.65 73.07 74.13 0.1M
2025-02-07 72.95 73.22 71.91 72.10 0.1M
2025-02-06 75.12 75.79 74.94 75.10 0.1M
2025-02-05 76.07 76.62 75.84 76.39 0.1M
2025-02-04 76.47 77.10 76.40 76.70 0.1M
2025-02-03 74.78 75.33 74.41 75.11 0.1M
2025-01-31 76.89 77.81 76.63 76.63 0.0M
2025-01-30 74.00 75.45 73.68 75.13 0.2M
2025-01-29 80.09 80.69 79.86 80.38 0.0M
2025-01-28 79.41 80.57 79.35 80.46 0.1M
2025-01-27 78.39 79.23 78.22 79.15 0.1M
2025-01-24 77.67 78.00 77.46 77.67 0.1M
2025-01-23 75.15 75.89 74.88 75.70 0.1M
2025-01-22 76.39 76.45 76.00 76.23 0.1M
2025-01-21 76.09 76.82 75.97 76.63 0.1M
2025-01-17 75.01 75.46 74.37 74.54 0.1M
2025-01-16 77.69 78.69 77.44 78.16 0.1M
2025-01-15 77.25 77.89 76.97 77.22 0.0M
2025-01-14 76.30 76.52 75.76 76.19 0.1M
2025-01-13 74.50 75.19 74.42 75.09 0.1M
2025-01-10 75.30 75.53 74.78 75.15 0.1M
2025-01-08 75.90 76.35 75.50 76.00 0.1M
2025-01-07 79.90 80.22 79.17 79.18 0.3M
2025-01-06 79.67 81.05 79.19 80.94 0.3M
2025-01-03 78.42 79.13 78.08 79.11 0.1M
2025-01-02 78.50 78.60 77.50 77.68 0.1M