Ehang

EH
🏛️ usa →
18.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 17.29 17.88 16.76 16.80 1.0M
2023-12-28 17.66 18.36 17.02 17.06 1.0M
2023-12-27 17.38 18.49 17.15 17.26 1.0M
2023-12-26 16.18 16.98 16.12 16.86 0.5M
2023-12-22 16.07 16.14 15.72 15.80 0.3M
2023-12-21 16.47 17.10 15.98 16.20 0.6M
2023-12-20 16.72 17.24 15.75 15.75 0.7M
2023-12-19 17.25 17.36 16.45 16.96 0.9M
2023-12-18 18.05 18.15 17.01 17.30 0.7M
2023-12-15 18.08 18.30 17.50 17.60 1.2M
2023-12-14 17.75 18.35 17.41 17.86 0.7M
2023-12-13 16.91 17.37 16.72 17.37 0.5M
2023-12-12 17.17 17.17 16.73 17.04 0.3M
2023-12-11 16.53 17.15 16.28 16.81 0.5M
2023-12-08 16.01 16.56 15.71 16.47 0.5M
2023-12-07 17.00 17.22 16.10 16.13 0.8M
2023-12-06 17.50 17.88 16.94 17.06 0.7M
2023-12-05 17.12 17.50 16.90 17.11 0.5M
2023-12-04 17.87 18.31 16.98 17.59 0.8M
2023-12-01 17.54 18.38 16.96 18.27 0.6M
2023-11-30 18.11 18.41 17.58 17.61 0.6M
2023-11-29 18.98 19.45 17.57 17.66 1.0M
2023-11-28 19.00 19.78 18.26 19.05 1.2M
2023-11-27 17.58 19.78 17.28 19.02 2.0M
2023-11-24 15.92 18.34 15.82 17.58 1.9M
2023-11-22 16.40 16.60 14.55 15.80 1.2M
2023-11-21 15.70 15.87 15.31 15.39 0.5M
2023-11-20 15.13 16.30 15.13 15.62 0.9M
2023-11-17 14.38 15.00 14.03 14.95 0.6M
2023-11-16 13.85 14.50 13.75 14.38 1.1M
2023-11-15 14.38 14.85 14.21 14.31 0.8M
2023-11-14 13.61 14.34 13.41 14.13 0.8M
2023-11-13 12.83 13.50 12.70 13.35 0.5M
2023-11-10 13.11 13.19 12.82 12.99 0.6M
2023-11-09 13.66 13.84 12.76 13.08 1.4M
2023-11-08 13.11 14.48 13.10 13.99 1.2M
2023-11-07 12.75 14.25 12.30 13.06 6.5M
2023-11-06 15.70 15.89 14.83 14.96 0.6M
2023-11-03 15.30 16.05 15.25 15.42 0.9M
2023-11-02 14.79 15.06 14.44 15.05 1.1M
2023-11-01 13.93 14.08 13.47 13.87 0.6M
2023-10-31 13.38 13.99 13.12 13.87 0.6M
2023-10-30 13.68 14.08 13.42 13.60 0.6M
2023-10-27 14.98 15.05 13.46 13.61 0.7M
2023-10-26 14.80 14.80 13.38 14.24 1.6M
2023-10-25 16.54 16.54 14.76 14.83 1.0M
2023-10-24 16.40 16.78 16.16 16.35 0.9M
2023-10-23 16.40 16.40 15.60 16.25 1.4M
2023-10-20 17.86 18.16 16.53 16.63 1.1M
2023-10-19 19.30 19.41 17.76 18.37 1.4M
2023-10-18 20.10 21.43 18.93 19.05 1.8M
2023-10-17 19.01 21.10 18.72 19.91 1.5M
2023-10-16 21.30 22.35 18.89 19.22 2.7M
2023-10-13 25.55 25.78 19.00 20.30 9.2M
2023-10-09 17.10 17.10 17.10 17.10 0.1M
2023-10-06 16.29 17.42 15.94 17.10 0.4M
2023-10-05 16.87 17.07 15.81 16.23 0.5M
2023-10-04 16.99 17.29 16.76 17.04 0.3M
2023-10-03 17.89 17.98 16.90 16.99 0.5M
2023-10-02 18.25 18.98 18.10 18.19 0.6M
2023-09-29 18.19 18.38 17.72 18.02 0.4M
2023-09-28 17.36 18.12 17.15 17.84 0.5M
2023-09-27 16.93 17.57 16.87 17.41 0.4M
2023-09-26 16.66 17.43 16.66 16.77 0.3M
2023-09-25 17.10 17.76 16.50 16.88 0.7M
2023-09-22 17.99 18.43 17.50 17.57 0.3M
2023-09-21 17.05 17.94 16.76 17.76 0.4M
2023-09-20 17.36 18.10 17.20 17.54 0.6M
2023-09-19 17.19 17.49 16.51 17.30 0.4M
2023-09-18 16.83 17.55 16.80 17.20 0.4M
2023-09-15 16.64 17.23 16.28 17.21 0.5M
2023-09-14 16.25 16.97 16.11 16.71 0.4M
2023-09-13 16.05 16.40 15.71 16.18 0.3M
2023-09-12 16.55 16.72 16.07 16.07 0.3M
2023-09-11 16.94 17.33 16.51 16.55 0.3M
2023-09-08 16.92 17.04 16.43 16.74 0.4M
2023-09-07 17.33 17.33 16.61 16.92 0.6M
2023-09-06 18.31 18.55 17.38 17.56 0.4M
2023-09-05 19.14 19.46 18.07 18.25 0.7M
2023-09-01 20.00 20.29 19.11 19.49 0.6M
2023-08-31 19.61 20.74 18.67 19.73 1.4M
2023-08-30 18.22 18.79 18.14 18.59 0.3M
2023-08-29 18.02 18.85 17.58 18.74 0.7M
2023-08-28 17.77 18.17 17.68 17.87 0.3M
2023-08-25 17.27 17.75 16.85 17.57 0.4M
2023-08-24 18.46 18.70 17.25 17.26 0.4M
2023-08-23 18.17 19.13 17.96 18.34 0.5M
2023-08-22 18.56 19.09 17.50 17.94 0.5M
2023-08-21 17.29 18.64 16.93 18.11 1.1M
2023-08-18 17.78 18.38 16.50 16.57 1.3M
2023-08-17 20.21 20.33 18.42 18.60 1.0M
2023-08-16 19.91 20.42 19.50 19.52 0.8M
2023-08-15 21.05 21.15 20.01 20.48 0.6M
2023-08-14 20.27 21.18 19.67 21.16 0.5M
2023-08-11 22.00 22.64 20.36 20.46 1.0M
2023-08-10 21.68 23.24 21.60 22.42 0.9M
2023-08-09 21.34 21.96 20.41 21.37 0.9M
2023-08-08 19.78 21.45 19.38 21.30 0.7M
2023-08-07 21.00 21.00 19.51 20.18 0.6M
2023-08-04 22.01 22.28 20.69 20.82 0.5M
2023-08-03 21.00 22.18 20.70 21.70 0.5M
2023-08-02 21.34 22.25 20.85 21.05 0.9M
2023-08-01 22.54 23.20 22.13 22.52 0.9M
2023-07-31 21.53 22.74 20.80 22.66 1.7M
2023-07-28 19.07 21.80 18.83 21.61 3.0M
2023-07-27 18.92 19.60 18.42 18.51 1.3M
2023-07-26 18.50 19.33 18.29 18.65 0.6M
2023-07-25 17.57 19.29 17.46 18.79 1.7M
2023-07-24 17.01 17.45 16.35 17.09 0.9M
2023-07-21 17.60 17.74 17.11 17.12 0.4M
2023-07-20 18.46 18.60 16.63 17.33 1.4M
2023-07-19 19.33 19.54 18.42 18.54 1.0M
2023-07-18 19.27 19.55 18.77 19.33 0.8M
2023-07-17 18.45 19.34 18.00 19.27 0.8M
2023-07-14 19.80 19.82 18.06 18.34 1.1M
2023-07-13 19.31 19.61 18.54 19.42 2.2M
2023-07-12 16.13 19.86 15.76 18.47 6.0M
2023-07-11 16.30 16.42 15.03 15.45 1.0M
2023-07-10 15.33 16.43 15.21 16.30 1.1M
2023-07-07 15.91 15.97 14.70 15.61 2.0M
2023-07-06 16.28 16.88 15.90 16.15 1.3M
2023-07-05 16.15 16.49 15.55 16.49 1.0M
2023-07-03 15.29 16.53 15.29 16.38 1.1M
2023-06-30 15.55 15.70 14.94 15.17 0.8M
2023-06-29 14.88 15.46 14.64 15.29 1.2M
2023-06-28 13.51 14.50 13.10 14.47 1.2M
2023-06-27 13.00 13.37 12.68 13.29 0.4M
2023-06-26 12.90 13.63 12.78 12.83 0.5M
2023-06-23 13.20 13.28 12.64 12.78 0.6M
2023-06-22 13.66 13.69 13.22 13.45 0.5M
2023-06-21 14.31 14.45 13.62 13.76 0.6M
2023-06-20 15.45 15.45 14.01 14.52 1.0M
2023-06-16 15.81 15.96 14.39 15.30 2.5M
2023-06-15 13.88 16.50 13.66 15.35 2.7M
2023-06-14 14.00 14.47 12.83 14.02 1.9M
2023-06-13 12.24 14.20 12.11 13.95 2.3M
2023-06-12 10.89 12.18 10.75 11.83 1.3M
2023-06-09 11.10 11.42 10.91 11.02 0.5M
2023-06-08 10.84 11.23 10.66 11.07 0.4M
2023-06-07 10.88 11.07 10.60 10.70 0.4M
2023-06-06 10.96 11.30 10.73 10.99 0.6M
2023-06-05 10.93 11.14 10.73 10.81 0.3M
2023-06-02 10.94 11.20 10.62 10.88 0.4M
2023-06-01 10.09 10.98 10.09 10.69 0.5M
2023-05-31 10.81 10.92 9.75 10.01 0.8M
2023-05-30 10.76 10.99 10.33 10.76 0.5M
2023-05-26 10.49 10.87 10.30 10.69 0.3M
2023-05-25 10.67 10.79 10.22 10.35 0.4M
2023-05-24 11.05 11.15 10.38 10.61 0.6M
2023-05-23 11.37 11.90 11.22 11.24 0.5M
2023-05-22 11.34 11.71 11.25 11.53 0.5M
2023-05-19 11.44 11.46 11.08 11.28 0.3M
2023-05-18 11.46 11.76 11.30 11.44 0.4M
2023-05-17 11.17 11.86 11.14 11.51 0.7M
2023-05-16 11.03 11.29 10.85 11.22 0.3M
2023-05-15 11.11 11.46 10.92 11.26 0.5M
2023-05-12 11.05 11.16 10.77 10.90 0.2M
2023-05-11 10.96 11.04 10.59 11.04 0.3M
2023-05-10 10.95 11.35 10.78 11.07 0.3M
2023-05-09 10.16 11.20 10.08 10.92 0.4M
2023-05-08 11.18 11.22 9.50 10.38 1.2M
2023-05-05 11.35 11.44 11.10 11.17 0.3M
2023-05-04 11.42 11.72 11.15 11.17 0.4M
2023-05-03 11.02 11.64 10.91 11.34 0.4M
2023-05-02 10.86 11.36 10.81 10.94 0.3M
2023-05-01 11.09 11.13 10.70 11.08 0.3M
2023-04-28 10.70 11.18 10.59 11.11 0.5M
2023-04-27 10.38 10.75 10.33 10.75 0.2M
2023-04-26 10.43 10.91 10.16 10.34 0.3M
2023-04-25 10.53 10.74 10.12 10.24 0.4M
2023-04-24 10.88 10.97 10.66 10.78 0.3M
2023-04-21 10.88 11.15 10.52 10.98 0.3M
2023-04-20 11.30 11.40 10.80 11.02 0.6M
2023-04-19 11.43 11.78 11.34 11.40 0.4M
2023-04-18 11.80 12.18 11.32 11.89 0.7M
2023-04-17 10.60 11.80 10.60 11.73 1.2M
2023-04-14 10.76 10.88 10.37 10.59 0.4M
2023-04-13 10.78 10.91 10.58 10.81 0.5M
2023-04-12 11.00 11.24 10.51 10.55 0.9M
2023-04-11 10.05 11.16 10.05 10.94 1.0M
2023-04-10 9.50 11.05 9.50 10.06 1.6M
2023-04-06 9.60 9.60 9.18 9.23 0.4M
2023-04-05 10.55 10.64 9.32 9.56 1.5M
2023-04-04 11.05 11.14 10.60 10.70 0.5M
2023-04-03 10.90 11.27 10.70 11.11 0.5M
2023-03-31 10.86 11.22 10.82 10.93 0.6M
2023-03-30 10.58 11.07 10.32 10.88 0.9M
2023-03-29 9.95 10.55 9.80 10.44 0.8M
2023-03-28 9.55 9.85 9.46 9.62 0.4M
2023-03-27 9.62 9.62 9.08 9.35 0.4M
2023-03-24 9.70 9.91 9.40 9.62 0.4M
2023-03-23 9.65 10.22 9.51 9.80 0.8M
2023-03-22 9.14 9.78 9.14 9.29 0.5M
2023-03-21 9.17 9.58 9.12 9.36 0.7M
2023-03-20 8.84 9.19 8.63 8.99 0.5M
2023-03-17 9.51 9.56 8.73 8.88 0.7M
2023-03-16 8.97 9.41 8.66 9.29 0.7M
2023-03-15 9.20 9.30 8.80 8.95 0.8M
2023-03-14 10.43 10.50 9.32 9.37 1.0M
2023-03-13 9.80 10.37 9.61 10.16 0.8M
2023-03-10 10.20 10.58 10.12 10.16 0.6M
2023-03-09 11.08 11.31 10.30 10.40 0.5M
2023-03-08 11.24 11.28 10.75 11.16 0.4M
2023-03-07 11.52 11.80 11.03 11.27 0.6M
2023-03-06 12.49 12.49 11.52 11.75 0.6M
2023-03-03 11.77 12.44 11.60 12.03 0.8M
2023-03-02 11.51 11.81 10.84 11.79 0.7M
2023-03-01 11.93 12.18 11.48 11.73 1.0M
2023-02-28 10.95 11.80 10.90 11.48 1.0M
2023-02-27 10.52 11.00 10.51 10.83 0.6M
2023-02-24 10.79 10.79 10.04 10.37 0.9M
2023-02-23 11.01 11.67 10.63 10.80 1.0M
2023-02-22 10.81 11.09 10.42 10.62 0.7M
2023-02-21 11.84 12.60 10.24 10.56 2.3M
2023-02-17 11.83 11.91 11.37 11.82 0.9M
2023-02-16 11.92 12.45 11.79 12.02 1.1M
2023-02-15 11.20 12.52 11.20 12.46 1.0M
2023-02-14 11.50 11.99 11.06 11.40 1.1M
2023-02-13 12.52 12.74 11.54 11.68 1.4M
2023-02-10 13.68 13.75 12.25 12.51 1.8M
2023-02-09 13.98 15.19 13.85 14.19 1.5M
2023-02-08 14.21 14.40 13.17 13.63 0.9M
2023-02-07 13.35 14.30 13.20 14.23 1.1M
2023-02-06 13.61 14.20 13.02 13.52 1.3M
2023-02-03 15.00 16.06 13.52 13.77 1.6M
2023-02-02 14.20 15.68 13.77 15.48 2.2M
2023-02-01 14.21 14.44 13.10 14.12 1.9M
2023-01-31 12.55 14.73 12.50 14.14 2.1M
2023-01-30 13.55 13.81 12.24 12.76 2.0M
2023-01-27 13.60 14.99 13.11 14.28 2.3M
2023-01-26 11.74 13.59 11.30 13.48 3.7M
2023-01-25 11.33 11.81 11.10 11.44 1.1M
2023-01-24 11.77 12.09 11.22 11.40 1.3M
2023-01-23 11.33 12.15 10.72 11.93 2.2M
2023-01-20 12.57 12.57 10.51 11.10 3.5M
2023-01-19 11.16 13.58 11.10 12.57 4.6M
2023-01-18 13.68 13.99 11.25 11.33 2.3M
2023-01-17 17.12 17.34 13.14 13.60 3.6M
2023-01-13 13.00 17.84 12.93 16.89 7.1M
2023-01-12 12.30 13.26 12.05 13.02 0.8M
2023-01-11 13.47 13.75 12.52 12.64 1.7M
2023-01-10 12.06 13.46 11.68 13.41 1.5M
2023-01-09 12.70 13.07 11.61 12.38 2.0M
2023-01-06 10.79 12.48 10.65 12.45 1.7M
2023-01-05 10.65 12.18 10.00 11.46 2.7M
2023-01-04 9.78 11.14 9.67 10.88 2.5M
2023-01-03 9.04 9.59 8.52 9.50 1.6M