Zedge Inc

ZDGE
🏛️ 美国 →
2.91
最后更新: 2025-09-30
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 8.60 8.79 8.48 8.50 0.1M
2021-12-30 8.70 8.96 8.41 8.61 0.2M
2021-12-29 9.11 9.11 8.70 8.70 0.1M
2021-12-28 9.35 9.40 9.04 9.11 0.1M
2021-12-27 9.51 9.94 9.34 9.36 0.1M
2021-12-23 9.52 9.92 9.42 9.61 0.1M
2021-12-22 9.13 9.47 9.06 9.38 0.1M
2021-12-21 9.20 9.40 9.01 9.07 0.2M
2021-12-20 8.80 9.31 8.76 9.17 0.2M
2021-12-17 9.16 9.33 8.80 8.96 0.1M
2021-12-16 9.75 9.80 9.01 9.19 0.1M
2021-12-15 9.24 9.88 8.80 9.70 0.1M
2021-12-14 9.15 10.39 9.01 9.29 0.4M
2021-12-13 9.18 9.37 8.77 8.99 0.3M
2021-12-10 9.39 9.50 9.02 9.18 0.1M
2021-12-09 9.43 9.77 9.17 9.21 0.1M
2021-12-08 9.12 9.81 9.05 9.52 0.1M
2021-12-07 8.70 9.43 8.70 9.21 0.1M
2021-12-06 8.50 8.82 8.09 8.60 0.1M
2021-12-03 8.90 8.90 8.14 8.57 0.1M
2021-12-02 8.89 9.03 8.54 8.97 0.1M
2021-12-01 9.41 9.80 8.66 8.84 0.1M
2021-11-30 9.25 9.49 8.68 9.16 0.1M
2021-11-29 9.60 9.73 9.27 9.31 0.2M
2021-11-26 9.65 9.83 9.43 9.73 0.1M
2021-11-24 9.34 9.93 9.20 9.82 0.1M
2021-11-23 9.55 9.76 9.11 9.55 0.1M
2021-11-22 10.06 10.10 9.21 9.46 0.2M
2021-11-19 10.50 10.90 10.06 10.11 0.1M
2021-11-18 11.49 11.49 10.30 10.57 0.2M
2021-11-17 11.50 11.57 11.15 11.46 0.1M
2021-11-16 11.68 11.70 11.31 11.41 0.1M
2021-11-15 11.91 12.27 11.62 11.82 0.1M
2021-11-12 11.29 11.84 11.29 11.71 0.1M
2021-11-11 11.27 11.70 11.24 11.37 0.1M
2021-11-10 10.80 11.86 10.75 11.20 0.2M
2021-11-09 11.03 11.40 10.04 10.86 0.4M
2021-11-08 11.29 11.46 10.89 11.01 0.2M
2021-11-05 11.22 11.61 11.09 11.27 0.2M
2021-11-04 11.95 12.12 11.21 11.25 0.2M
2021-11-03 11.97 12.29 11.86 12.10 0.1M
2021-11-02 12.05 12.09 11.61 11.89 0.1M
2021-11-01 11.19 12.08 11.16 12.03 0.2M
2021-10-29 12.02 12.34 11.25 11.53 0.3M
2021-10-27 13.73 13.86 13.33 13.34 0.1M
2021-10-26 13.75 13.75 13.26 13.55 0.0M
2021-10-25 13.50 13.96 13.43 13.60 0.1M
2021-10-22 13.80 13.80 13.26 13.44 0.1M
2021-10-21 14.00 14.23 13.23 13.90 0.1M
2021-10-20 14.25 14.50 13.82 13.92 0.1M
2021-10-19 14.80 14.80 14.01 14.10 0.1M
2021-10-18 13.30 14.70 13.24 14.32 0.2M
2021-10-15 13.66 13.96 13.09 13.28 0.1M
2021-10-14 12.81 13.69 12.72 13.65 0.2M
2021-10-13 12.70 12.84 12.30 12.43 0.1M
2021-10-12 12.34 12.81 12.32 12.74 0.0M
2021-10-11 12.89 13.00 12.07 12.21 0.1M
2021-10-08 12.90 13.14 12.60 12.74 0.1M
2021-10-07 12.96 13.17 12.80 13.00 0.0M
2021-10-06 12.37 12.74 12.11 12.69 0.1M
2021-10-05 12.44 12.78 12.36 12.49 0.1M
2021-10-04 13.04 13.04 12.18 12.27 0.1M
2021-10-01 13.41 13.45 13.05 13.28 0.1M
2021-09-30 12.97 13.55 12.97 13.36 0.1M
2021-09-29 13.72 13.72 12.89 13.02 0.1M
2021-09-28 13.72 14.01 13.01 13.63 0.1M
2021-09-27 13.41 13.91 13.31 13.71 0.1M
2021-09-24 13.76 13.87 13.40 13.60 0.0M
2021-09-23 13.85 13.97 13.27 13.65 0.1M
2021-09-22 13.57 13.84 13.43 13.56 0.1M
2021-09-21 13.23 13.65 12.95 13.36 0.1M
2021-09-20 13.00 13.33 12.79 13.15 0.1M
2021-09-17 13.96 14.21 13.30 13.31 0.2M
2021-09-16 13.38 14.25 13.28 14.11 0.1M
2021-09-15 12.86 13.72 12.74 13.39 0.1M
2021-09-14 14.07 14.34 12.75 12.95 0.2M
2021-09-13 14.24 14.24 13.39 14.00 0.2M
2021-09-10 14.70 14.78 14.08 14.24 0.1M
2021-09-09 14.50 14.80 14.36 14.65 0.1M
2021-09-08 14.90 15.00 14.33 14.41 0.1M
2021-09-07 14.98 15.29 14.85 14.92 0.1M
2021-09-03 15.30 15.43 15.00 15.20 0.1M
2021-09-02 15.21 15.41 14.90 15.21 0.1M
2021-09-01 15.64 15.78 15.09 15.25 0.1M
2021-08-31 16.05 16.05 15.59 15.64 0.1M
2021-08-30 16.44 16.50 15.75 16.03 0.1M
2021-08-27 15.83 16.35 15.82 16.20 0.1M
2021-08-26 16.34 16.68 15.51 15.79 0.2M
2021-08-25 15.85 16.60 15.61 16.34 0.1M
2021-08-24 15.43 15.85 15.34 15.83 0.1M
2021-08-23 14.51 15.40 14.50 15.31 0.1M
2021-08-20 14.56 14.99 14.28 14.40 0.1M
2021-08-19 15.10 15.40 14.50 14.50 0.2M
2021-08-18 14.93 15.56 14.91 15.42 0.1M
2021-08-17 15.43 15.43 14.61 14.95 0.1M
2021-08-16 15.50 15.84 14.57 15.53 0.3M
2021-08-13 16.50 16.61 15.57 15.85 0.1M
2021-08-12 16.17 16.67 16.17 16.28 0.1M
2021-08-11 17.00 17.00 16.05 16.33 0.1M
2021-08-10 17.14 17.14 16.55 16.75 0.1M
2021-08-09 16.89 17.26 16.39 16.95 0.1M
2021-08-06 16.92 17.16 16.36 16.86 0.1M
2021-08-05 16.08 16.97 16.07 16.95 0.1M
2021-08-04 16.29 16.60 16.19 16.19 0.1M
2021-08-03 16.40 16.50 15.87 16.34 0.1M
2021-08-02 15.39 17.18 15.39 16.20 0.1M
2021-07-30 16.80 17.25 15.05 15.36 0.3M
2021-07-29 17.58 17.65 16.90 17.07 0.1M
2021-07-28 17.27 17.72 17.11 17.46 0.1M
2021-07-27 17.61 17.91 16.43 17.29 0.2M
2021-07-26 17.69 18.34 17.34 17.57 0.2M
2021-07-23 18.16 18.20 17.50 17.76 0.1M
2021-07-22 17.68 18.09 17.14 18.04 0.1M
2021-07-21 16.96 17.88 16.80 17.79 0.1M
2021-07-20 16.25 17.53 16.24 17.03 0.2M
2021-07-19 15.95 16.84 15.31 16.25 0.5M
2021-07-16 17.23 17.60 16.30 16.43 0.2M
2021-07-15 17.85 17.88 16.67 17.19 0.2M
2021-07-14 18.32 19.38 17.57 17.84 0.6M
2021-07-13 18.65 19.90 18.06 18.38 0.5M
2021-07-12 18.07 18.63 17.43 18.43 0.4M
2021-07-09 18.30 18.50 17.44 17.60 0.2M
2021-07-08 17.00 18.85 16.11 18.44 0.5M
2021-07-07 18.07 18.50 17.20 18.01 0.2M
2021-07-06 17.59 18.16 17.07 18.02 0.2M
2021-07-02 18.03 18.23 17.24 17.45 0.2M
2021-07-01 18.75 19.70 17.41 18.07 0.4M
2021-06-30 18.32 18.49 17.71 18.41 0.1M
2021-06-29 18.32 18.70 17.92 18.45 0.2M
2021-06-28 18.62 18.62 17.25 18.27 0.2M
2021-06-25 18.23 18.88 17.80 18.10 0.4M
2021-06-24 18.26 18.50 17.66 18.10 0.2M
2021-06-23 16.83 18.31 16.80 18.02 0.3M
2021-06-22 16.72 17.00 16.37 16.80 0.2M
2021-06-21 17.20 17.52 16.00 16.68 0.4M
2021-06-18 19.22 19.25 17.06 17.19 0.8M
2021-06-17 18.83 19.87 18.50 19.42 0.4M
2021-06-16 17.51 18.81 17.51 18.69 0.4M
2021-06-15 17.74 18.20 16.43 17.51 0.5M
2021-06-14 15.52 18.51 15.52 18.07 1.0M
2021-06-11 16.30 16.50 14.40 15.23 0.6M
2021-06-10 15.07 15.46 14.25 15.35 0.5M
2021-06-09 15.40 15.55 14.84 15.04 0.2M
2021-06-08 15.20 15.34 14.51 15.08 0.2M
2021-06-07 14.50 15.15 14.34 14.82 0.3M
2021-06-04 14.06 14.48 13.80 14.44 0.2M
2021-06-03 14.13 14.40 13.50 14.13 0.2M
2021-06-02 13.78 14.38 13.01 14.10 0.8M
2021-06-01 12.77 12.95 12.15 12.89 0.2M
2021-05-28 12.76 12.77 12.21 12.40 0.2M
2021-05-27 12.20 12.85 12.05 12.20 0.2M
2021-05-26 11.53 12.27 11.50 12.16 0.2M
2021-05-25 11.20 11.69 10.96 11.42 0.2M
2021-05-24 12.20 12.39 11.13 11.22 0.3M
2021-05-21 12.19 12.33 11.50 11.95 0.3M
2021-05-20 11.61 11.98 11.21 11.78 0.2M
2021-05-19 10.54 11.40 10.42 11.28 0.2M
2021-05-18 10.89 11.50 10.76 11.17 0.2M
2021-05-17 10.87 11.04 10.38 10.95 0.2M
2021-05-14 10.87 11.25 10.55 11.02 0.1M
2021-05-13 10.70 11.44 10.30 10.59 0.2M
2021-05-12 10.86 11.25 10.49 10.65 0.2M
2021-05-11 10.12 11.46 10.00 11.13 0.2M
2021-05-10 11.89 11.89 10.77 11.05 0.3M
2021-05-07 11.83 12.19 11.10 11.51 0.2M
2021-05-06 12.40 12.46 11.26 11.61 0.8M
2021-05-05 13.47 13.49 12.30 12.50 1.2M
2021-05-04 13.11 13.48 12.25 13.32 0.6M
2021-05-03 13.63 13.72 12.99 13.51 0.4M
2021-04-30 13.42 13.80 12.92 13.30 0.3M
2021-04-29 14.94 14.94 13.41 13.83 0.2M
2021-04-28 14.50 14.95 14.06 14.47 0.2M
2021-04-27 13.90 14.74 13.69 14.50 0.3M
2021-04-26 13.90 14.25 13.55 13.66 0.2M
2021-04-23 12.82 13.93 12.71 13.90 0.3M
2021-04-22 12.85 13.50 12.53 12.71 0.2M
2021-04-21 12.16 12.98 11.86 12.85 0.3M
2021-04-20 12.09 12.51 11.52 12.13 0.3M
2021-04-19 13.00 13.16 12.12 12.34 0.4M
2021-04-16 13.50 13.50 12.15 12.73 0.5M
2021-04-15 14.40 14.49 13.09 13.42 0.5M
2021-04-14 13.89 14.60 13.82 14.21 0.4M
2021-04-13 14.77 14.79 13.80 14.13 0.4M
2021-04-12 15.20 15.29 13.64 14.18 0.7M
2021-04-09 14.00 14.32 13.00 13.49 0.3M
2021-04-08 13.79 14.49 12.91 14.02 0.4M
2021-04-07 13.77 13.77 13.05 13.37 0.2M
2021-04-06 13.84 14.09 12.72 13.55 0.4M
2021-04-05 12.74 14.16 12.37 13.84 0.7M
2021-04-01 12.20 12.65 11.81 12.29 0.3M
2021-03-31 11.21 12.83 11.16 12.10 0.6M
2021-03-30 10.98 11.72 10.25 10.83 0.6M
2021-03-29 12.32 12.59 11.35 11.42 0.6M
2021-03-26 13.50 13.78 11.80 12.11 0.6M
2021-03-25 12.00 13.38 11.05 13.36 0.7M
2021-03-24 14.11 14.72 12.44 12.51 0.4M
2021-03-23 15.41 15.65 13.55 13.77 0.5M
2021-03-22 16.24 16.94 14.67 15.58 1.1M
2021-03-19 14.14 15.37 12.40 15.28 1.1M
2021-03-18 14.34 15.90 13.70 14.15 1.2M
2021-03-17 12.60 16.23 11.75 15.37 1.9M
2021-03-16 14.85 14.85 12.44 12.48 1.6M
2021-03-15 10.83 12.37 10.48 11.27 0.8M
2021-03-12 9.84 10.33 9.62 10.27 0.2M
2021-03-11 9.71 10.70 9.71 10.00 0.3M
2021-03-10 10.01 10.36 9.40 9.58 0.2M
2021-03-09 9.77 10.40 9.10 9.88 0.4M
2021-03-08 9.47 10.28 9.24 9.36 0.3M
2021-03-05 9.99 10.20 8.02 9.50 0.5M
2021-03-04 10.88 11.01 9.10 9.90 0.4M
2021-03-03 11.38 11.91 10.78 11.01 0.2M
2021-03-02 11.77 12.49 11.25 11.42 0.3M
2021-03-01 10.15 11.67 10.14 11.28 0.4M
2021-02-26 9.85 10.69 9.76 10.04 0.3M
2021-02-25 11.02 11.02 9.75 9.95 0.3M
2021-02-24 11.62 12.15 11.01 11.16 0.3M
2021-02-23 11.99 12.03 10.25 11.66 0.4M
2021-02-22 13.70 14.18 12.22 12.40 0.4M
2021-02-19 13.05 14.31 12.55 13.65 0.3M
2021-02-18 12.59 13.13 11.87 12.50 0.3M
2021-02-17 13.16 13.23 12.10 12.75 0.3M
2021-02-16 13.96 14.80 13.06 13.25 0.3M
2021-02-12 12.95 14.50 12.73 13.22 0.3M
2021-02-11 13.21 14.16 12.42 12.84 0.5M
2021-02-10 14.53 14.80 12.13 13.07 0.3M
2021-02-09 11.69 14.61 11.65 14.00 0.9M
2021-02-08 9.40 11.70 9.35 11.60 0.5M
2021-02-05 9.04 9.30 8.60 8.94 0.1M
2021-02-04 8.90 9.18 8.70 9.00 0.1M
2021-02-03 8.58 9.18 8.55 8.85 0.2M
2021-02-02 8.50 8.60 8.10 8.57 0.1M
2021-02-01 7.45 8.36 7.21 8.23 0.3M
2021-01-29 7.56 7.94 7.01 7.27 0.2M
2021-01-28 7.23 7.84 7.22 7.56 0.1M
2021-01-27 7.89 7.95 7.07 7.21 0.3M
2021-01-26 8.70 8.84 7.52 8.05 0.4M
2021-01-25 8.10 9.50 7.86 8.61 0.6M
2021-01-22 7.93 8.00 7.61 7.95 0.2M
2021-01-21 8.00 8.69 7.36 7.75 0.4M
2021-01-20 7.47 7.90 7.02 7.69 0.4M
2021-01-19 7.12 7.32 6.81 7.32 0.2M
2021-01-15 6.58 7.11 6.52 6.98 0.2M
2021-01-14 7.09 7.16 6.40 6.60 0.3M
2021-01-13 6.10 7.75 6.09 6.97 0.9M
2021-01-12 5.82 6.10 5.65 6.01 0.1M
2021-01-11 6.02 6.10 5.64 5.79 0.1M
2021-01-08 6.07 6.15 5.70 5.90 0.1M
2021-01-07 6.01 6.25 5.90 6.05 0.1M
2021-01-06 5.45 5.98 5.43 5.83 0.1M
2021-01-05 5.65 5.87 5.34 5.50 0.1M
2021-01-04 6.00 6.01 5.26 5.72 0.2M