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
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
2022-12-30 97.52 98.09 97.10 97.85 0.1M
2022-12-29 96.72 97.99 96.52 97.52 0.0M
2022-12-28 96.61 97.21 94.94 94.94 0.0M
2022-12-27 96.81 97.35 96.19 96.36 0.1M
2022-12-23 96.07 96.57 95.42 96.04 0.1M
2022-12-22 97.08 97.22 95.05 96.20 0.1M
2022-12-21 96.44 97.74 96.41 97.10 0.1M
2022-12-20 95.09 96.25 94.48 95.36 0.1M
2022-12-19 96.28 96.34 94.68 94.89 0.1M
2022-12-16 97.10 97.85 95.91 96.79 0.1M
2022-12-15 100.28 100.62 97.41 97.91 0.1M
2022-12-14 102.53 103.34 100.51 101.65 0.1M
2022-12-13 107.83 108.75 105.37 105.88 0.1M
2022-12-12 103.39 104.13 103.03 103.96 0.1M
2022-12-09 103.78 104.39 103.05 103.05 0.1M
2022-12-08 104.07 104.75 103.32 104.00 0.1M
2022-12-07 103.95 104.77 102.32 102.53 0.2M
2022-12-06 104.52 104.76 102.59 102.97 0.1M
2022-12-05 105.33 106.37 103.59 103.59 0.1M
2022-12-02 104.22 106.13 103.92 105.50 0.1M
2022-12-01 105.48 106.16 103.96 105.25 0.1M
2022-11-30 101.17 103.54 99.95 103.04 0.1M
2022-11-29 99.32 99.98 97.90 98.38 0.1M
2022-11-28 100.14 101.14 98.98 99.13 0.1M
2022-11-25 98.18 99.64 98.10 99.34 0.1M
2022-11-23 96.70 98.09 96.25 97.86 0.1M
2022-11-22 94.49 95.44 93.95 95.44 0.1M
2022-11-21 93.63 93.89 92.57 93.03 0.1M
2022-11-18 94.25 94.37 93.45 93.74 0.1M
2022-11-17 93.66 94.32 92.71 94.15 0.1M
2022-11-16 95.71 95.71 93.97 94.29 0.1M
2022-11-15 98.03 98.13 94.81 96.09 0.1M
2022-11-14 96.75 97.77 95.95 96.47 0.1M
2022-11-11 98.64 101.02 98.18 100.16 0.1M
2022-11-10 96.83 98.50 96.30 98.30 0.1M
2022-11-09 92.77 93.19 90.91 90.95 0.0M
2022-11-08 94.53 95.31 93.16 93.94 0.1M
2022-11-07 93.61 94.36 92.63 93.83 0.1M
2022-11-04 90.92 94.15 90.92 93.20 0.1M
2022-11-03 90.58 92.28 90.24 90.45 0.1M
2022-11-02 93.66 95.07 91.26 91.28 0.0M
2022-11-01 94.22 94.49 92.43 92.94 0.0M
2022-10-31 93.51 94.00 92.50 93.58 0.1M
2022-10-28 93.22 95.10 92.86 94.51 0.0M
2022-10-27 93.96 94.50 92.23 92.97 0.1M
2022-10-26 92.00 95.19 91.88 93.53 0.0M
2022-10-25 89.19 92.93 89.19 92.59 0.1M
2022-10-24 86.76 87.88 85.10 87.23 0.1M
2022-10-21 84.33 85.81 83.61 85.76 0.1M
2022-10-20 83.20 85.08 82.31 82.70 0.0M
2022-10-19 83.61 83.92 81.36 81.96 0.1M
2022-10-18 86.07 86.27 84.01 85.03 0.1M
2022-10-17 82.87 84.74 82.73 84.70 0.0M
2022-10-14 82.42 82.81 79.97 79.99 0.1M
2022-10-13 75.47 81.75 75.15 80.78 0.1M
2022-10-12 77.18 77.81 76.39 76.53 0.1M
2022-10-11 77.98 78.82 76.38 76.94 0.1M
2022-10-10 80.39 80.41 77.48 78.33 0.1M
2022-10-07 80.67 81.05 79.09 79.30 0.1M
2022-10-06 82.78 83.78 81.44 81.67 0.1M
2022-10-05 82.68 84.67 81.96 83.80 0.1M
2022-10-04 84.35 86.70 83.92 86.14 0.1M
2022-10-03 79.74 81.24 79.20 81.11 0.1M
2022-09-30 77.78 80.24 77.35 78.68 0.1M
2022-09-29 78.97 79.27 77.73 78.81 0.1M
2022-09-28 79.68 82.72 79.33 82.30 0.1M
2022-09-27 79.06 79.82 78.07 78.99 0.2M
2022-09-26 74.83 76.50 74.59 74.71 0.1M
2022-09-23 71.42 71.69 69.57 70.32 0.1M
2022-09-22 73.93 74.44 72.06 72.47 0.1M
2022-09-21 76.13 76.50 74.04 74.12 0.1M
2022-09-20 77.08 78.17 76.72 77.43 0.1M
2022-09-19 77.59 77.59 76.32 77.44 0.1M
2022-09-16 80.01 80.45 78.72 80.00 0.1M
2022-09-15 79.41 81.34 79.41 79.71 0.1M
2022-09-14 82.29 82.40 80.87 81.47 0.1M
2022-09-13 84.09 84.94 80.86 80.94 0.1M
2022-09-12 85.71 87.72 85.71 87.29 0.1M
2022-09-09 83.40 84.31 82.10 83.89 0.1M
2022-09-08 80.68 82.95 80.56 82.35 0.1M
2022-09-07 81.14 83.56 81.14 83.39 0.1M
2022-09-06 79.41 79.71 77.58 78.26 0.1M
2022-09-02 78.46 79.31 75.46 76.26 0.1M
2022-09-01 78.25 78.78 75.56 77.03 0.1M
2022-08-31 81.56 81.56 79.76 79.91 0.1M
2022-08-30 83.29 83.29 79.74 80.47 0.1M
2022-08-29 83.33 83.33 81.35 81.58 0.1M
2022-08-26 85.97 86.59 80.69 80.87 0.1M
2022-08-25 87.32 87.32 85.48 86.76 0.1M
2022-08-24 85.56 87.17 85.06 85.33 0.1M
2022-08-23 85.21 86.87 85.14 85.59 0.1M
2022-08-22 86.59 86.59 84.84 84.91 0.1M
2022-08-19 89.33 90.39 86.52 87.15 0.1M
2022-08-18 93.72 94.67 92.79 93.21 0.0M
2022-08-17 95.31 95.39 93.35 94.31 0.0M
2022-08-16 94.99 94.99 92.28 93.20 0.0M
2022-08-15 97.36 97.36 95.44 95.85 0.1M
2022-08-12 96.46 97.64 96.26 97.64 0.1M
2022-08-11 98.75 99.11 96.90 97.03 0.1M
2022-08-10 98.12 98.12 94.91 96.96 0.0M
2022-08-09 94.94 94.94 92.67 93.14 0.1M
2022-08-08 95.00 97.71 95.00 96.47 0.1M
2022-08-05 94.19 95.57 93.54 95.35 0.1M
2022-08-04 95.87 96.65 95.37 96.01 0.0M
2022-08-03 95.44 95.44 93.11 95.02 0.1M
2022-08-02 94.23 94.31 92.10 93.56 0.1M
2022-08-01 94.68 96.42 93.88 95.40 0.1M
2022-07-29 94.74 97.86 94.48 96.95 0.1M
2022-07-28 93.03 94.37 90.94 93.45 0.2M
2022-07-27 90.53 94.48 90.53 94.14 0.1M
2022-07-26 90.51 91.30 87.27 87.49 0.1M
2022-07-25 92.43 94.10 91.94 92.54 0.1M
2022-07-22 90.83 92.02 89.89 91.08 0.0M
2022-07-21 86.30 90.78 86.30 88.03 0.0M
2022-07-20 90.41 94.60 90.41 92.31 0.0M
2022-07-19 92.51 94.04 92.41 93.67 0.1M
2022-07-18 90.22 91.77 89.29 89.67 0.1M
2022-07-15 84.08 85.96 83.48 85.48 0.1M
2022-07-14 83.66 85.51 82.50 85.26 0.1M
2022-07-13 79.81 84.32 79.03 83.66 0.2M
2022-07-12 85.70 87.13 85.27 85.66 0.1M
2022-07-11 86.84 87.48 84.38 84.43 0.1M
2022-07-08 87.77 88.53 87.03 87.50 0.0M
2022-07-07 87.63 90.08 87.43 89.72 0.1M
2022-07-06 90.35 92.11 89.99 91.21 0.1M
2022-07-05 86.24 88.59 85.96 88.33 0.1M
2022-07-01 87.42 90.58 87.35 90.58 0.1M
2022-06-30 89.30 91.72 88.36 90.76 0.0M
2022-06-29 90.31 91.42 89.33 90.25 0.1M
2022-06-28 94.04 95.11 90.53 91.03 0.1M
2022-06-27 98.19 98.19 95.69 96.16 0.1M
2022-06-24 95.12 98.68 93.96 98.68 0.1M
2022-06-23 93.39 95.20 91.86 94.25 0.1M
2022-06-22 90.71 93.61 89.57 92.11 0.1M
2022-06-21 90.97 92.62 90.70 92.03 0.2M
2022-06-17 90.09 90.09 87.27 88.50 0.1M
2022-06-16 89.78 90.30 86.95 88.64 0.1M
2022-06-15 92.73 95.66 90.88 92.91 0.1M
2022-06-14 89.29 91.02 87.46 88.81 0.1M
2022-06-13 89.77 91.59 88.51 89.78 0.2M
2022-06-10 97.24 97.24 92.81 93.49 0.2M
2022-06-09 103.84 104.52 100.16 100.72 0.1M
2022-06-08 102.43 104.44 102.01 102.65 0.0M
2022-06-07 102.97 104.42 101.68 104.23 0.1M
2022-06-06 101.02 106.45 101.02 104.11 0.1M
2022-06-03 104.02 104.61 102.39 102.97 0.0M
2022-06-02 101.45 105.94 101.45 105.37 0.1M
2022-06-01 104.63 104.63 100.20 101.42 0.1M
2022-05-31 104.70 106.24 103.25 105.68 0.1M
2022-05-27 101.21 104.00 100.84 103.52 0.2M
2022-05-26 93.50 98.06 93.50 97.23 0.0M
2022-05-25 94.27 95.88 93.49 95.35 0.1M
2022-05-24 100.86 101.89 98.48 100.75 0.0M
2022-05-23 99.48 100.64 98.27 98.98 0.1M
2022-05-20 95.55 100.20 95.55 98.62 0.1M
2022-05-19 95.73 98.32 95.48 96.80 0.0M
2022-05-18 97.37 98.37 95.61 96.10 0.0M
2022-05-17 97.59 98.87 95.34 97.88 0.1M
2022-05-16 98.87 100.01 97.09 98.32 0.1M
2022-05-13 96.67 100.00 96.67 99.62 0.1M
2022-05-12 87.19 90.74 86.09 89.23 0.1M
2022-05-11 88.49 91.59 86.96 87.25 0.1M
2022-05-10 90.82 90.90 88.01 88.61 0.1M
2022-05-09 93.60 94.01 89.35 90.15 0.1M
2022-05-06 102.11 103.85 100.38 102.09 0.1M
2022-05-05 105.81 106.72 99.87 101.09 0.0M
2022-05-04 108.59 114.91 106.92 113.43 0.0M
2022-05-03 107.17 107.94 105.00 107.32 0.0M
2022-05-02 104.31 104.54 101.52 104.02 0.1M
2022-04-29 105.74 106.08 102.25 102.82 0.0M
2022-04-28 102.52 104.54 100.00 103.54 0.1M
2022-04-27 91.52 93.20 90.13 90.71 0.1M
2022-04-26 94.23 94.39 90.38 90.84 0.1M
2022-04-25 97.02 97.04 93.91 96.73 0.1M
2022-04-22 98.27 99.46 94.55 95.98 0.0M
2022-04-21 98.98 100.24 94.71 95.18 0.1M
2022-04-20 102.74 102.74 99.45 100.92 0.1M
2022-04-19 98.41 101.81 98.14 101.52 0.0M
2022-04-18 100.83 102.00 99.83 100.91 0.1M
2022-04-14 101.50 104.74 101.50 101.50 0.0M
2022-04-13 101.75 104.49 101.16 103.95 0.0M
2022-04-12 105.85 107.06 102.25 102.47 0.0M
2022-04-11 105.58 106.10 102.77 102.77 0.0M
2022-04-08 108.35 108.35 105.44 105.87 0.0M
2022-04-07 112.21 113.57 110.94 112.10 0.0M
2022-04-06 113.98 116.13 109.51 112.02 0.0M
2022-04-05 120.61 121.33 118.32 119.60 0.0M
2022-04-04 110.68 114.62 110.68 113.84 0.1M
2022-04-01 105.38 108.05 104.18 105.19 0.1M
2022-03-31 105.05 108.47 102.05 102.05 0.1M
2022-03-30 110.85 110.85 108.17 108.93 0.0M
2022-03-29 109.30 111.01 107.44 110.98 0.1M
2022-03-28 107.81 107.81 103.69 106.81 0.1M
2022-03-25 114.43 114.87 110.00 111.51 0.0M
2022-03-24 111.27 112.95 110.04 111.38 0.0M
2022-03-23 112.39 112.39 109.99 110.62 0.0M
2022-03-22 113.85 113.85 109.68 112.79 0.0M
2022-03-21 112.19 113.38 109.81 110.86 0.1M
2022-03-18 107.98 115.09 107.97 114.66 0.0M
2022-03-17 109.01 111.02 108.68 110.29 0.0M
2022-03-16 107.02 111.89 105.99 110.46 0.0M
2022-03-15 101.29 101.29 97.74 100.63 0.1M
2022-03-14 103.30 104.99 97.47 98.02 0.1M
2022-03-11 105.41 105.99 101.60 101.60 0.0M
2022-03-10 97.72 100.28 97.65 99.17 0.0M
2022-03-09 97.72 102.51 96.51 102.19 0.0M
2022-03-08 93.91 95.75 89.59 91.37 0.1M
2022-03-07 101.72 101.72 93.21 93.31 0.1M
2022-03-04 99.37 99.39 95.96 97.84 0.0M
2022-03-03 106.94 107.99 100.60 100.60 0.1M
2022-03-02 110.84 111.59 107.50 109.33 0.0M
2022-03-01 116.04 116.04 108.06 108.50 0.1M
2022-02-28 113.11 116.92 112.84 114.61 0.1M
2022-02-25 108.61 110.99 107.81 110.15 0.1M
2022-02-24 102.24 109.09 100.15 108.97 0.1M
2022-02-23 109.01 109.10 105.34 105.35 0.0M
2022-02-22 106.67 107.20 103.45 106.44 0.1M
2022-02-18 108.90 109.73 104.47 105.72 0.0M
2022-02-17 114.20 116.27 110.56 110.73 0.0M
2022-02-16 116.91 117.34 113.95 117.18 0.1M
2022-02-15 117.87 117.87 115.53 116.89 0.1M
2022-02-14 112.80 113.61 110.68 112.32 0.1M
2022-02-11 118.32 118.96 111.67 112.31 0.0M
2022-02-10 115.83 122.72 115.13 116.63 0.0M
2022-02-09 117.15 121.23 114.87 120.62 0.1M
2022-02-08 119.18 123.45 117.81 123.45 0.0M
2022-02-07 121.87 122.97 120.78 121.79 0.0M
2022-02-04 116.79 119.33 115.28 117.87 0.0M
2022-02-03 121.00 122.74 116.89 118.97 0.0M
2022-02-02 125.67 127.89 122.84 124.49 0.0M
2022-02-01 122.79 123.91 117.00 123.15 0.1M
2022-01-31 119.37 124.11 119.37 124.11 0.1M
2022-01-28 119.68 120.65 115.79 119.90 0.1M
2022-01-27 121.25 123.17 113.62 115.00 0.1M
2022-01-26 129.86 133.31 125.62 128.29 0.1M
2022-01-25 120.14 124.49 119.54 122.44 0.1M
2022-01-24 124.91 128.38 121.26 128.38 0.1M
2022-01-21 137.24 137.24 133.03 134.78 0.1M
2022-01-20 138.82 141.33 136.21 136.54 0.1M
2022-01-19 135.28 135.87 132.39 133.06 0.0M
2022-01-18 134.68 136.03 131.96 135.22 0.2M
2022-01-14 145.78 145.78 141.76 143.36 0.1M
2022-01-13 139.92 139.92 134.83 138.25 0.6M
2022-01-12 132.56 133.29 131.37 132.76 0.4M
2022-01-11 131.95 135.75 130.05 132.98 0.3M
2022-01-10 131.17 132.31 125.92 128.98 0.4M
2022-01-07 134.47 134.47 130.13 132.82 0.2M
2022-01-06 141.11 141.11 137.63 140.22 0.1M
2022-01-05 140.76 144.48 138.58 139.18 0.2M
2022-01-04 143.49 143.49 139.67 141.07 0.6M
2022-01-03 144.74 144.74 140.33 142.75 0.1M