Ennis

EBF
🏛️ usa →
18.28
Last Update: 2025-09-30
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 22.00 22.10 21.89 21.91 0.1M
2023-12-28 22.03 22.16 21.95 21.99 0.1M
2023-12-27 22.15 22.25 22.05 22.09 0.0M
2023-12-26 22.29 22.35 22.06 22.19 0.1M
2023-12-22 22.13 22.46 22.13 22.21 0.1M
2023-12-21 21.72 22.08 21.69 22.02 0.1M
2023-12-20 21.80 22.17 21.63 21.69 0.2M
2023-12-19 21.55 21.80 21.42 21.76 0.1M
2023-12-18 22.38 22.56 20.96 21.39 0.2M
2023-12-15 22.75 23.17 22.65 22.74 0.3M
2023-12-14 22.84 22.92 22.51 22.71 0.1M
2023-12-13 22.19 22.73 21.99 22.68 0.1M
2023-12-12 22.37 22.37 22.07 22.12 0.1M
2023-12-11 22.24 22.43 22.24 22.34 0.1M
2023-12-08 22.04 22.37 22.03 22.23 0.1M
2023-12-07 21.83 22.15 21.73 22.15 0.1M
2023-12-06 22.00 22.17 21.81 21.82 0.1M
2023-12-05 22.00 22.08 21.83 21.88 0.1M
2023-12-04 21.64 22.19 21.64 22.11 0.1M
2023-12-01 21.17 21.64 21.06 21.58 0.1M
2023-11-30 21.21 21.27 21.08 21.23 0.1M
2023-11-29 21.25 21.36 21.11 21.12 0.0M
2023-11-28 21.37 21.38 21.19 21.24 0.0M
2023-11-27 21.41 21.63 21.28 21.44 0.0M
2023-11-24 21.41 21.61 21.39 21.46 0.0M
2023-11-22 21.44 21.60 21.36 21.37 0.0M
2023-11-21 21.61 21.61 21.29 21.32 0.0M
2023-11-20 21.65 21.85 21.59 21.71 0.0M
2023-11-17 21.65 21.74 21.53 21.70 0.1M
2023-11-16 21.52 21.54 21.33 21.50 0.1M
2023-11-15 21.53 21.72 21.49 21.49 0.1M
2023-11-14 21.03 21.65 20.87 21.63 0.1M
2023-11-13 21.12 21.12 20.80 20.92 0.1M
2023-11-10 21.05 21.29 20.89 21.20 0.1M
2023-11-09 21.28 21.28 20.99 21.09 0.1M
2023-11-08 21.28 21.39 20.99 21.12 0.0M
2023-11-07 21.52 21.53 21.16 21.23 0.0M
2023-11-06 21.79 21.79 21.37 21.52 0.1M
2023-11-03 21.79 21.99 21.56 21.86 0.1M
2023-11-02 21.42 21.60 21.33 21.59 0.1M
2023-11-01 21.27 21.34 21.02 21.25 0.1M
2023-10-31 20.98 21.39 20.93 21.36 0.1M
2023-10-30 21.02 21.19 20.87 20.98 0.1M
2023-10-27 20.98 21.08 20.87 20.96 0.1M
2023-10-26 20.96 21.02 20.76 20.92 0.1M
2023-10-25 20.78 21.02 20.71 20.95 0.1M
2023-10-24 20.92 20.92 20.55 20.77 0.0M
2023-10-23 21.14 21.29 20.77 20.77 0.0M
2023-10-20 21.16 21.23 21.00 21.11 0.1M
2023-10-19 21.00 21.23 20.96 21.08 0.0M
2023-10-18 21.33 21.35 21.07 21.08 0.1M
2023-10-17 21.39 21.54 21.38 21.40 0.1M
2023-10-16 21.58 21.67 21.17 21.37 0.1M
2023-10-13 21.91 21.94 21.38 21.42 0.1M
2023-10-12 21.86 21.86 21.57 21.76 0.1M
2023-10-11 21.55 21.92 21.55 21.89 0.1M
2023-10-10 21.59 21.70 21.49 21.49 0.1M
2023-10-09 21.29 21.65 21.25 21.54 0.1M
2023-10-06 21.08 21.74 21.08 21.44 0.1M
2023-10-05 21.12 21.35 21.02 21.17 0.1M
2023-10-04 21.24 21.46 21.17 21.38 0.1M
2023-10-03 21.18 21.26 21.02 21.19 0.1M
2023-10-02 21.26 21.32 21.06 21.16 0.1M
2023-09-29 21.45 21.50 21.16 21.22 0.1M
2023-09-28 21.58 21.76 21.41 21.46 0.0M
2023-09-27 21.46 21.72 21.45 21.59 0.1M
2023-09-26 21.73 21.77 21.31 21.43 0.1M
2023-09-25 21.25 21.83 21.25 21.78 0.1M
2023-09-22 21.09 21.37 21.09 21.25 0.1M
2023-09-21 21.06 21.37 20.94 21.05 0.1M
2023-09-20 21.22 21.35 21.11 21.11 0.1M
2023-09-19 21.46 21.54 21.13 21.17 0.1M
2023-09-18 21.24 21.65 20.97 21.51 0.1M
2023-09-15 21.08 21.23 20.83 21.00 0.3M
2023-09-14 20.98 21.24 20.98 21.14 0.0M
2023-09-13 21.37 21.39 20.96 20.97 0.1M
2023-09-12 21.83 21.86 21.37 21.37 0.1M
2023-09-11 21.54 21.85 21.51 21.79 0.1M
2023-09-08 21.55 21.60 21.40 21.45 0.0M
2023-09-07 21.44 21.66 21.20 21.46 0.1M
2023-09-06 21.45 21.49 21.34 21.42 0.0M
2023-09-05 21.52 21.52 21.20 21.37 0.1M
2023-09-01 21.42 21.58 21.42 21.52 0.1M
2023-08-31 21.52 21.70 21.26 21.30 0.1M
2023-08-30 21.33 21.55 21.25 21.46 0.1M
2023-08-29 21.33 21.49 21.18 21.41 0.1M
2023-08-28 21.50 21.67 21.35 21.38 0.1M
2023-08-25 21.52 21.62 21.29 21.48 0.0M
2023-08-24 21.35 21.56 21.26 21.40 0.1M
2023-08-23 21.40 21.45 21.26 21.39 0.0M
2023-08-22 21.39 21.55 21.29 21.35 0.0M
2023-08-21 21.53 21.67 21.39 21.39 0.0M
2023-08-18 21.57 21.71 21.45 21.48 0.1M
2023-08-17 21.63 21.70 21.43 21.53 0.1M
2023-08-16 21.67 21.82 21.53 21.56 0.1M
2023-08-15 21.98 21.98 21.63 21.73 0.0M
2023-08-14 22.17 22.17 21.80 22.02 0.1M
2023-08-11 22.39 22.41 22.13 22.25 0.1M
2023-08-10 22.29 22.46 22.21 22.36 0.1M
2023-08-09 22.05 22.37 21.96 22.26 0.1M
2023-08-08 21.83 22.21 21.83 22.16 0.0M
2023-08-07 21.78 22.28 21.78 22.05 0.1M
2023-08-04 21.88 22.13 21.66 21.69 0.1M
2023-08-03 21.74 22.15 21.68 21.91 0.1M
2023-08-02 21.52 21.91 21.48 21.84 0.1M
2023-08-01 21.51 21.82 21.48 21.60 0.1M
2023-07-31 21.29 21.57 21.23 21.54 0.1M
2023-07-28 21.33 21.55 21.22 21.32 0.1M
2023-07-27 21.27 21.31 21.02 21.17 0.2M
2023-07-26 21.17 21.43 21.06 21.20 0.1M
2023-07-25 20.73 21.18 20.73 21.14 0.1M
2023-07-24 20.28 20.89 20.28 20.84 0.1M
2023-07-21 20.59 20.59 20.19 20.31 0.1M
2023-07-20 20.63 20.64 20.37 20.58 0.0M
2023-07-19 20.53 20.64 20.35 20.63 0.1M
2023-07-18 20.24 20.61 20.24 20.47 0.1M
2023-07-17 20.36 20.56 20.26 20.28 0.1M
2023-07-14 20.23 20.38 20.01 20.34 0.1M
2023-07-13 20.21 20.42 20.10 20.31 0.0M
2023-07-12 20.47 20.47 20.19 20.23 0.1M
2023-07-11 20.14 20.27 20.04 20.25 0.1M
2023-07-10 20.01 20.38 20.01 20.16 0.1M
2023-07-07 20.09 20.31 20.05 20.07 0.1M
2023-07-06 20.19 20.28 19.97 20.12 0.1M
2023-07-05 20.50 20.82 20.42 20.62 0.1M
2023-07-03 20.35 20.81 20.35 20.54 0.0M
2023-06-30 20.50 20.52 20.26 20.38 0.1M
2023-06-29 20.29 20.53 20.29 20.41 0.1M
2023-06-28 20.18 20.40 20.01 20.32 0.1M
2023-06-27 20.03 20.26 19.97 20.12 0.1M
2023-06-26 19.96 20.37 19.94 20.04 0.1M
2023-06-23 19.95 20.26 19.50 19.94 0.3M
2023-06-22 20.58 20.77 20.12 20.13 0.1M
2023-06-21 20.72 20.80 20.51 20.55 0.1M
2023-06-20 21.16 21.46 20.72 20.73 0.1M
2023-06-16 20.74 20.74 20.28 20.54 0.3M
2023-06-15 20.50 20.59 20.22 20.59 0.1M
2023-06-14 20.88 21.00 20.44 20.51 0.1M
2023-06-13 20.84 21.13 20.84 20.91 0.1M
2023-06-12 20.96 21.03 20.80 20.85 0.1M
2023-06-09 21.04 21.16 20.85 20.91 0.1M
2023-06-08 21.29 21.29 20.94 21.11 0.0M
2023-06-07 21.00 21.42 21.00 21.28 0.1M
2023-06-06 20.44 21.19 20.44 21.01 0.1M
2023-06-05 20.32 20.56 20.15 20.39 0.1M
2023-06-02 19.78 20.43 19.78 20.36 0.1M
2023-06-01 19.40 19.69 19.38 19.63 0.1M
2023-05-31 19.86 19.90 19.37 19.37 0.2M
2023-05-30 20.05 20.08 19.76 19.84 0.1M
2023-05-26 19.85 20.14 19.85 20.05 0.1M
2023-05-25 20.15 20.15 19.75 19.82 0.1M
2023-05-24 20.38 20.41 20.20 20.29 0.1M
2023-05-23 20.32 20.52 20.26 20.34 0.1M
2023-05-22 20.44 20.48 20.19 20.32 0.1M
2023-05-19 20.54 20.59 20.25 20.37 0.1M
2023-05-18 20.14 20.50 20.14 20.39 0.1M
2023-05-17 19.91 20.27 19.78 20.19 0.1M
2023-05-16 20.03 20.03 19.85 19.92 0.1M
2023-05-15 20.07 20.27 20.00 20.08 0.1M
2023-05-12 19.75 20.12 19.75 20.10 0.1M
2023-05-11 19.82 19.86 19.58 19.68 0.1M
2023-05-10 19.58 19.89 19.46 19.87 0.1M
2023-05-09 19.27 19.48 19.20 19.44 0.1M
2023-05-08 19.45 19.45 19.14 19.25 0.1M
2023-05-05 19.25 19.57 19.18 19.45 0.1M
2023-05-04 19.35 19.57 18.94 19.18 0.1M
2023-05-03 19.32 19.67 19.32 19.49 0.1M
2023-05-02 19.45 19.45 19.01 19.27 0.1M
2023-05-01 19.50 19.64 19.35 19.46 0.1M
2023-04-28 19.62 19.69 19.38 19.43 0.1M
2023-04-27 19.44 19.67 19.44 19.61 0.1M
2023-04-26 19.70 20.00 19.27 19.44 0.1M
2023-04-25 20.05 20.11 19.81 19.81 0.1M
2023-04-24 19.85 20.36 19.71 20.05 0.1M
2023-04-21 19.89 20.02 19.68 19.88 0.1M
2023-04-20 19.84 20.04 19.78 19.90 0.1M
2023-04-19 19.93 20.02 19.83 19.88 0.1M
2023-04-18 20.25 20.34 19.76 19.90 0.1M
2023-04-17 20.43 20.49 20.16 20.31 0.1M
2023-04-14 20.52 20.68 20.25 20.38 0.1M
2023-04-13 20.66 20.88 20.43 20.80 0.1M
2023-04-12 20.83 20.84 20.58 20.70 0.1M
2023-04-11 20.80 20.84 20.55 20.63 0.1M
2023-04-10 20.62 20.81 20.41 20.71 0.1M
2023-04-06 20.65 20.85 20.56 20.58 0.1M
2023-04-05 20.77 20.80 20.49 20.53 0.1M
2023-04-04 21.25 21.25 20.65 20.71 0.1M
2023-04-03 21.03 21.23 20.89 21.12 0.2M
2023-03-31 20.92 21.14 20.82 21.09 0.2M
2023-03-30 21.11 21.25 20.73 20.85 0.1M
2023-03-29 20.98 21.12 20.91 21.04 0.1M
2023-03-28 20.99 21.24 20.85 20.88 0.1M
2023-03-27 20.98 21.23 20.85 21.05 0.1M
2023-03-24 20.51 20.96 20.45 20.87 0.1M
2023-03-23 21.10 21.17 20.46 20.52 0.2M
2023-03-22 21.66 21.85 21.14 21.16 0.1M
2023-03-21 21.63 21.74 21.52 21.63 0.1M
2023-03-20 21.28 21.81 21.27 21.50 0.1M
2023-03-17 21.60 21.60 21.17 21.23 0.7M
2023-03-16 21.33 21.79 21.21 21.64 0.2M
2023-03-15 21.68 21.77 21.21 21.52 0.1M
2023-03-14 21.92 22.18 21.80 21.97 0.2M
2023-03-13 21.12 21.90 21.08 21.62 0.2M
2023-03-10 21.37 21.48 21.15 21.25 0.1M
2023-03-09 21.40 21.55 21.25 21.42 0.1M
2023-03-08 21.54 21.67 21.13 21.39 0.1M
2023-03-07 21.47 21.58 21.25 21.53 0.1M
2023-03-06 22.15 22.15 21.29 21.41 0.1M
2023-03-03 22.04 22.19 21.87 22.12 0.1M
2023-03-02 21.70 22.06 21.65 21.99 0.1M
2023-03-01 21.70 21.91 21.70 21.78 0.1M
2023-02-28 21.45 21.84 21.39 21.75 0.3M
2023-02-27 21.25 21.56 21.25 21.46 0.2M
2023-02-24 21.41 21.42 21.02 21.13 0.2M
2023-02-23 21.30 21.60 21.17 21.53 0.1M
2023-02-22 21.33 21.46 21.07 21.15 0.1M
2023-02-21 21.66 21.73 21.24 21.33 0.2M
2023-02-17 21.60 21.82 21.37 21.67 0.1M
2023-02-16 21.36 21.58 21.26 21.40 0.1M
2023-02-15 21.37 21.55 21.17 21.48 0.1M
2023-02-14 21.45 21.55 21.20 21.41 0.1M
2023-02-13 21.03 21.43 20.97 21.41 0.1M
2023-02-10 20.92 21.04 20.85 20.98 0.1M
2023-02-09 21.25 21.36 20.97 21.03 0.1M
2023-02-08 21.21 21.25 21.03 21.17 0.1M
2023-02-07 21.12 21.41 21.02 21.30 0.1M
2023-02-06 21.30 21.40 21.15 21.21 0.1M
2023-02-03 21.31 21.58 21.27 21.39 0.1M
2023-02-02 21.41 21.53 21.25 21.45 0.1M
2023-02-01 21.22 21.62 20.92 21.46 0.1M
2023-01-31 20.75 21.27 20.69 21.24 0.2M
2023-01-30 20.76 20.96 20.57 20.62 0.1M
2023-01-27 21.02 21.17 20.70 20.76 0.1M
2023-01-26 20.90 21.03 20.78 20.86 0.1M
2023-01-25 20.72 20.89 20.55 20.89 0.1M
2023-01-24 20.94 20.94 20.75 20.79 0.1M
2023-01-23 20.72 20.99 20.64 20.82 0.1M
2023-01-20 21.06 21.07 20.64 20.73 0.1M
2023-01-19 21.11 21.13 20.82 20.93 0.1M
2023-01-18 21.53 21.58 20.94 21.09 0.1M
2023-01-17 21.59 21.83 21.51 21.58 0.1M
2023-01-13 21.38 21.63 21.23 21.55 0.1M
2023-01-12 21.60 21.78 21.44 21.48 0.1M
2023-01-11 21.88 21.88 21.59 21.60 0.1M
2023-01-10 21.68 21.91 21.67 21.80 0.1M
2023-01-09 22.14 22.25 21.65 21.68 0.1M
2023-01-06 22.07 22.28 22.07 22.15 0.1M
2023-01-05 22.27 22.27 21.92 22.01 0.1M
2023-01-04 22.62 22.76 22.33 22.44 0.1M
2023-01-03 22.35 22.76 22.13 22.76 0.2M