易电行

EZGO
🏛️ 美国 →
0.16
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
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
2021-12-31 1.56 1.66 1.45 1.49 0.3M
2021-12-30 1.47 1.74 1.47 1.57 0.5M
2021-12-29 1.51 1.56 1.46 1.49 0.1M
2021-12-28 1.63 1.65 1.51 1.51 0.1M
2021-12-27 1.76 1.76 1.65 1.66 0.1M
2021-12-23 1.77 1.80 1.70 1.75 0.1M
2021-12-22 1.74 1.76 1.68 1.76 0.1M
2021-12-21 1.72 1.79 1.72 1.75 0.0M
2021-12-20 1.73 1.75 1.66 1.70 0.1M
2021-12-17 1.75 1.85 1.71 1.81 0.1M
2021-12-16 1.82 1.86 1.75 1.75 0.1M
2021-12-15 1.89 1.92 1.79 1.85 0.0M
2021-12-14 1.79 1.93 1.77 1.89 0.1M
2021-12-13 2.03 2.05 1.77 1.80 0.1M
2021-12-10 2.09 2.09 1.92 1.95 0.0M
2021-12-09 2.09 2.14 2.01 2.06 0.1M
2021-12-08 2.09 2.18 2.03 2.14 0.1M
2021-12-07 2.07 2.19 2.05 2.12 0.1M
2021-12-06 1.91 2.05 1.75 2.00 0.1M
2021-12-03 2.23 2.34 1.88 1.92 0.3M
2021-12-02 2.12 2.25 2.12 2.22 0.1M
2021-12-01 2.24 2.34 2.10 2.10 0.2M
2021-11-30 2.23 2.35 2.10 2.23 0.2M
2021-11-29 2.36 2.43 2.25 2.26 0.1M
2021-11-26 2.34 2.40 2.08 2.32 0.2M
2021-11-24 2.40 2.46 2.31 2.45 0.1M
2021-11-23 2.42 2.50 2.27 2.39 0.1M
2021-11-22 2.63 2.63 2.36 2.44 0.2M
2021-11-19 2.70 2.70 2.50 2.63 0.3M
2021-11-18 2.93 2.99 2.58 2.71 0.4M
2021-11-17 3.13 3.18 2.92 2.97 0.2M
2021-11-16 3.12 3.15 2.96 3.10 0.2M
2021-11-15 3.24 3.25 3.05 3.14 0.1M
2021-11-12 3.01 3.37 2.98 3.20 0.6M
2021-11-11 2.92 3.08 2.92 3.05 0.1M
2021-11-10 3.05 3.08 2.93 2.93 0.2M
2021-11-09 2.95 3.10 2.87 3.09 0.2M
2021-11-08 2.88 3.04 2.87 2.96 0.5M
2021-11-05 2.92 2.95 2.84 2.85 0.1M
2021-11-04 2.96 2.96 2.84 2.91 0.1M
2021-11-03 2.83 2.93 2.83 2.93 0.1M
2021-11-02 2.88 2.90 2.82 2.85 0.1M
2021-11-01 2.88 2.98 2.87 2.90 0.1M
2021-10-29 2.92 2.98 2.86 2.89 0.2M
2021-10-28 2.84 3.02 2.80 2.97 0.2M
2021-10-27 2.84 2.96 2.81 2.84 0.3M
2021-10-26 2.81 2.87 2.78 2.81 0.1M
2021-10-25 2.78 2.89 2.78 2.83 0.1M
2021-10-22 2.86 2.88 2.76 2.78 0.2M
2021-10-21 2.86 2.98 2.85 2.86 0.1M
2021-10-20 2.98 2.98 2.85 2.88 0.1M
2021-10-19 2.94 3.04 2.94 2.99 0.1M
2021-10-18 2.97 3.02 2.93 2.94 0.1M
2021-10-15 2.95 3.09 2.94 2.96 0.2M
2021-10-14 2.92 3.01 2.91 2.95 0.1M
2021-10-13 2.87 3.07 2.86 2.90 0.2M
2021-10-12 2.81 2.90 2.81 2.89 0.1M
2021-10-11 2.89 3.08 2.83 2.83 0.4M
2021-10-08 2.84 2.93 2.77 2.86 0.1M
2021-10-07 2.72 2.87 2.71 2.83 0.2M
2021-10-06 2.78 2.96 2.68 2.72 0.8M
2021-10-05 2.84 2.92 2.71 2.80 0.3M
2021-10-04 2.88 2.93 2.78 2.80 0.2M
2021-10-01 2.91 2.99 2.88 2.91 0.1M
2021-09-30 2.86 2.97 2.81 2.92 0.1M
2021-09-29 2.86 3.05 2.81 2.83 0.3M
2021-09-28 2.84 3.02 2.81 2.89 0.2M
2021-09-27 2.87 2.97 2.77 2.87 0.1M
2021-09-24 2.92 3.07 2.81 2.87 0.3M
2021-09-23 2.97 2.97 2.91 2.94 0.1M
2021-09-22 3.00 3.03 2.93 2.98 0.1M
2021-09-21 2.98 3.10 2.91 2.98 0.2M
2021-09-20 3.06 3.20 2.90 2.90 0.2M
2021-09-17 3.08 3.19 3.02 3.07 0.1M
2021-09-16 3.17 3.26 3.08 3.09 0.2M
2021-09-15 3.16 3.46 3.13 3.15 0.7M
2021-09-14 3.26 3.26 3.10 3.13 0.1M
2021-09-13 3.19 3.29 3.10 3.21 0.1M
2021-09-10 3.22 3.27 3.10 3.17 0.1M
2021-09-09 3.15 3.24 3.12 3.24 0.1M
2021-09-08 3.32 3.32 3.11 3.18 0.1M
2021-09-07 3.29 3.35 3.22 3.33 0.1M
2021-09-03 3.40 3.44 3.22 3.22 0.1M
2021-09-02 3.19 3.44 3.19 3.40 0.2M
2021-09-01 3.17 3.39 3.15 3.19 0.2M
2021-08-31 3.11 3.25 3.10 3.21 0.1M
2021-08-30 3.15 3.22 3.03 3.15 0.1M
2021-08-27 3.15 3.24 3.11 3.13 0.1M
2021-08-26 3.29 3.33 3.17 3.19 0.1M
2021-08-25 3.25 3.35 3.20 3.29 0.1M
2021-08-24 3.07 3.28 3.06 3.20 0.2M
2021-08-23 3.05 3.16 3.01 3.04 0.2M
2021-08-20 2.99 3.14 2.97 2.99 0.1M
2021-08-19 2.98 3.14 2.92 3.00 0.2M
2021-08-18 2.92 3.14 2.92 3.03 0.1M
2021-08-17 3.00 3.08 2.90 2.94 0.2M
2021-08-16 3.11 3.12 3.00 3.03 0.2M
2021-08-13 3.18 3.35 3.10 3.15 0.3M
2021-08-12 3.29 3.39 3.13 3.21 0.2M
2021-08-11 3.36 3.37 3.17 3.31 0.2M
2021-08-10 3.24 3.80 3.22 3.36 1.5M
2021-08-09 3.21 3.38 3.21 3.23 0.2M
2021-08-06 3.25 3.34 3.16 3.18 0.1M
2021-08-05 3.09 3.27 3.04 3.24 0.2M
2021-08-04 3.14 3.21 3.05 3.08 0.3M
2021-08-03 3.08 3.20 3.03 3.14 0.2M
2021-08-02 3.12 3.18 3.02 3.08 0.3M
2021-07-30 3.01 3.16 2.97 3.05 0.3M
2021-07-29 3.18 3.20 3.05 3.05 0.1M
2021-07-28 3.05 3.22 3.05 3.15 0.3M
2021-07-27 3.21 3.26 2.95 3.13 0.8M
2021-07-26 3.02 4.98 3.01 3.39 18.0M
2021-07-23 3.15 3.22 3.05 3.13 0.3M
2021-07-22 3.34 3.37 3.16 3.23 0.1M
2021-07-21 3.18 3.39 3.14 3.34 0.2M
2021-07-20 3.12 3.24 3.05 3.15 0.4M
2021-07-19 3.20 3.21 2.96 3.15 0.4M
2021-07-16 3.38 3.38 3.20 3.22 0.4M
2021-07-15 3.49 3.60 3.33 3.36 0.6M
2021-07-14 3.92 3.94 3.43 3.47 0.9M
2021-07-13 3.48 4.30 3.48 3.97 2.7M
2021-07-12 3.57 3.67 3.43 3.53 0.2M
2021-07-09 3.42 3.70 3.42 3.53 0.3M
2021-07-08 3.30 3.40 3.21 3.39 0.2M
2021-07-07 3.69 3.69 3.40 3.47 0.4M
2021-07-06 3.85 3.86 3.51 3.64 0.5M
2021-07-02 4.06 4.07 3.80 3.97 0.6M
2021-07-01 4.57 4.59 3.96 4.12 0.9M
2021-06-30 4.07 4.68 3.94 4.35 2.9M
2021-06-29 3.94 4.17 3.88 4.06 0.9M
2021-06-28 3.89 3.96 3.85 3.95 0.3M
2021-06-25 3.90 3.98 3.81 3.89 0.4M
2021-06-24 3.90 3.98 3.81 3.90 0.4M
2021-06-23 3.83 3.95 3.83 3.86 0.1M
2021-06-22 3.79 3.88 3.76 3.88 0.2M
2021-06-21 3.85 3.88 3.66 3.77 0.4M
2021-06-18 3.93 3.95 3.81 3.86 0.2M
2021-06-17 3.94 3.99 3.90 3.96 0.2M
2021-06-16 3.95 4.06 3.87 3.95 0.4M
2021-06-15 4.08 4.14 3.91 4.00 0.3M
2021-06-14 4.05 4.20 4.01 4.07 0.3M
2021-06-11 4.10 4.17 4.02 4.05 0.2M
2021-06-10 4.17 4.24 3.99 4.06 0.3M
2021-06-09 4.15 4.31 4.04 4.17 0.4M
2021-06-08 4.08 4.16 3.96 4.11 0.5M
2021-06-07 4.08 4.14 3.95 4.07 0.5M
2021-06-04 3.93 4.13 3.86 4.11 0.7M
2021-06-03 3.95 4.03 3.85 3.91 0.8M
2021-06-02 4.21 4.21 3.84 4.00 1.1M
2021-06-01 4.33 4.33 4.17 4.17 0.5M
2021-05-28 4.55 4.57 4.11 4.27 1.5M
2021-05-27 4.78 4.95 4.42 4.52 3.0M
2021-05-26 4.72 5.95 4.61 5.62 1.5M
2021-05-25 5.08 5.08 4.61 4.69 0.3M
2021-05-24 6.06 6.14 4.86 5.00 0.5M
2021-05-21 5.75 6.25 5.40 6.04 0.5M
2021-05-20 5.60 6.10 5.42 5.75 0.7M
2021-05-19 5.14 5.60 5.11 5.53 0.3M
2021-05-18 5.08 5.24 4.91 5.23 0.2M
2021-05-17 4.69 5.00 4.69 4.93 0.3M
2021-05-14 4.72 4.91 4.53 4.66 0.3M
2021-05-13 4.65 4.75 4.52 4.63 0.1M
2021-05-12 4.79 4.79 4.51 4.60 0.1M
2021-05-11 4.56 4.80 4.38 4.80 0.2M
2021-05-10 5.20 5.20 4.75 4.78 0.1M
2021-05-07 5.53 5.78 5.14 5.18 0.2M
2021-05-06 5.69 6.00 5.50 5.56 0.2M
2021-05-05 5.78 5.80 5.45 5.80 0.1M
2021-05-04 5.82 6.00 5.50 5.72 0.1M
2021-05-03 5.88 5.88 5.62 5.63 0.0M
2021-04-30 5.88 5.97 5.80 5.85 0.0M
2021-04-29 6.09 6.09 5.89 5.94 0.0M
2021-04-28 6.04 6.04 5.85 5.93 0.0M
2021-04-27 6.00 6.10 5.90 6.06 0.1M
2021-04-26 6.32 6.32 5.98 6.01 0.1M
2021-04-23 6.25 6.47 6.10 6.10 0.0M
2021-04-22 6.15 6.35 5.91 6.15 0.1M
2021-04-21 5.77 6.00 5.75 5.95 0.0M
2021-04-20 6.00 6.10 5.71 5.75 0.1M
2021-04-19 6.05 6.08 5.80 6.00 0.0M
2021-04-16 5.94 6.23 5.75 6.07 0.1M
2021-04-15 6.21 6.29 5.82 6.00 0.1M
2021-04-14 6.03 6.29 5.91 5.94 0.1M
2021-04-13 6.54 6.62 6.17 6.23 0.1M
2021-04-12 7.06 7.07 6.50 6.63 0.1M
2021-04-09 7.15 7.29 7.00 7.10 0.1M
2021-04-08 7.30 7.36 7.00 7.12 0.1M
2021-04-07 7.31 7.42 7.05 7.22 0.1M
2021-04-06 7.44 7.90 7.01 7.18 0.3M
2021-04-05 6.37 7.90 6.33 7.32 1.3M
2021-04-01 6.21 7.04 6.19 6.26 0.3M
2021-03-31 5.84 6.05 5.80 5.91 0.0M
2021-03-30 6.00 6.06 5.79 5.79 0.0M
2021-03-29 5.76 6.25 5.70 5.99 0.1M
2021-03-26 5.89 5.93 5.51 5.79 0.0M
2021-03-25 5.51 5.93 5.51 5.75 0.1M
2021-03-24 6.27 6.27 5.70 5.78 0.1M
2021-03-23 6.59 6.61 6.13 6.21 0.1M
2021-03-22 6.83 6.85 6.70 6.70 0.0M
2021-03-19 6.73 6.86 6.63 6.75 0.0M
2021-03-18 6.81 6.90 6.61 6.76 0.1M
2021-03-17 6.61 7.00 6.56 6.96 0.1M
2021-03-16 7.40 7.40 6.70 6.70 0.2M
2021-03-15 7.32 7.43 7.15 7.25 0.1M
2021-03-12 7.04 7.31 7.04 7.20 0.1M
2021-03-11 6.72 7.49 6.71 7.18 0.2M
2021-03-10 6.76 6.99 6.32 6.60 0.2M
2021-03-09 6.61 6.90 6.43 6.65 0.2M
2021-03-08 6.50 6.80 6.05 6.30 0.2M
2021-03-05 6.27 6.56 5.10 6.51 0.3M
2021-03-04 7.12 7.12 5.95 6.25 0.3M
2021-03-03 7.70 7.77 7.06 7.24 0.1M
2021-03-02 7.51 7.75 7.31 7.57 0.1M
2021-03-01 7.63 7.75 7.40 7.50 0.1M
2021-02-26 7.43 7.60 7.27 7.45 0.2M
2021-02-25 8.20 8.29 7.57 7.62 0.2M
2021-02-24 7.60 8.24 7.43 7.99 0.3M
2021-02-23 7.86 7.95 6.96 7.35 0.4M
2021-02-22 8.91 8.94 8.30 8.35 0.3M
2021-02-19 8.90 9.20 8.80 9.07 0.2M
2021-02-18 9.16 9.27 8.56 8.67 0.2M
2021-02-17 9.61 10.15 9.04 9.29 0.5M
2021-02-16 10.02 10.50 9.61 9.73 0.5M
2021-02-12 9.70 10.65 9.17 9.98 0.5M
2021-02-11 9.91 10.49 9.35 9.66 0.3M
2021-02-10 11.12 11.97 9.34 10.09 0.9M
2021-02-09 9.81 11.30 9.33 11.14 1.9M
2021-02-08 8.66 9.85 8.52 9.20 0.9M
2021-02-05 8.50 8.69 8.27 8.40 0.3M
2021-02-04 8.88 8.88 8.33 8.52 0.5M
2021-02-03 8.70 8.70 8.30 8.55 0.3M
2021-02-02 9.20 9.20 8.05 8.21 0.6M
2021-02-01 8.05 9.90 7.50 9.09 2.1M
2021-01-29 8.21 8.50 7.95 8.04 0.7M
2021-01-28 9.19 9.19 8.10 8.25 1.1M
2021-01-27 13.36 14.12 8.00 9.10 6.6M
2021-01-26 10.59 19.44 10.57 18.11 6.3M