8x8

EGHT
🏛️ usa →
2.27
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
2021-12-31 17.39 17.51 16.76 16.76 0.8M
2021-12-30 17.43 17.90 17.32 17.46 0.7M
2021-12-29 17.38 17.59 17.16 17.45 0.5M
2021-12-28 17.55 17.84 17.35 17.45 0.5M
2021-12-27 17.73 17.90 17.51 17.60 0.9M
2021-12-23 17.46 17.68 17.05 17.63 3.3M
2021-12-22 17.29 17.68 17.18 17.34 0.8M
2021-12-21 17.10 17.48 16.98 17.35 1.8M
2021-12-20 16.95 17.30 16.80 16.84 1.2M
2021-12-17 16.44 17.36 16.12 17.31 3.2M
2021-12-16 17.00 17.40 16.45 16.67 2.3M
2021-12-15 16.70 17.04 16.12 16.97 1.7M
2021-12-14 17.47 17.69 16.90 16.95 1.4M
2021-12-13 17.34 17.78 16.92 17.63 2.4M
2021-12-10 17.99 18.39 17.43 17.60 1.8M
2021-12-09 18.73 18.95 17.87 17.88 2.2M
2021-12-08 19.34 19.35 18.67 18.80 4.6M
2021-12-07 19.22 19.65 19.09 19.20 1.3M
2021-12-06 17.61 19.19 17.47 18.79 2.4M
2021-12-03 18.52 18.53 17.27 17.72 2.4M
2021-12-02 18.43 18.99 17.98 18.63 2.6M
2021-12-01 22.05 22.11 18.94 18.95 5.3M
2021-11-30 21.59 21.95 20.80 21.55 1.2M
2021-11-29 21.82 22.04 21.39 21.83 1.7M
2021-11-26 21.03 21.79 20.98 21.52 0.6M
2021-11-24 20.91 22.15 20.68 21.60 1.1M
2021-11-23 21.25 21.62 20.64 21.11 0.9M
2021-11-22 21.02 21.89 20.76 21.30 1.7M
2021-11-19 20.38 20.82 20.35 20.57 1.3M
2021-11-18 21.90 21.95 20.65 20.69 1.3M
2021-11-17 22.76 22.82 21.95 21.98 0.8M
2021-11-16 22.92 23.00 22.31 22.76 0.9M
2021-11-15 22.40 23.15 22.34 22.98 0.8M
2021-11-12 22.25 22.45 21.99 22.38 0.6M
2021-11-11 22.49 22.75 22.16 22.23 0.7M
2021-11-10 22.73 23.16 22.23 22.36 1.3M
2021-11-09 22.62 23.10 22.44 22.78 0.7M
2021-11-08 23.00 23.10 22.49 22.58 0.6M
2021-11-05 22.35 23.01 22.26 22.84 2.1M
2021-11-04 22.40 23.02 22.14 22.21 0.8M
2021-11-03 22.70 22.70 21.49 22.29 1.9M
2021-11-02 23.68 23.72 22.88 23.16 0.7M
2021-11-01 22.72 23.63 22.72 23.63 0.7M
2021-10-29 22.54 22.77 22.30 22.66 0.4M
2021-10-28 22.09 22.97 22.05 22.64 0.8M
2021-10-27 22.92 23.07 22.24 22.25 0.5M
2021-10-26 23.05 23.12 22.54 22.93 0.9M
2021-10-25 22.45 23.19 22.34 22.99 1.4M
2021-10-22 23.04 23.09 22.39 22.45 0.6M
2021-10-21 23.15 23.63 22.99 23.07 0.8M
2021-10-20 23.71 24.05 23.46 23.77 0.6M
2021-10-19 23.66 24.05 23.49 23.77 1.5M
2021-10-18 23.66 23.75 23.33 23.52 0.6M
2021-10-15 24.81 24.81 24.05 24.05 0.5M
2021-10-14 24.23 24.50 24.04 24.46 0.4M
2021-10-13 23.43 23.99 23.39 23.95 0.6M
2021-10-12 22.82 23.41 22.76 23.27 0.4M
2021-10-11 22.96 23.28 22.77 22.82 0.7M
2021-10-08 23.62 23.75 23.04 23.13 0.5M
2021-10-07 23.07 24.02 23.02 23.65 0.8M
2021-10-06 22.90 23.07 22.70 22.91 0.6M
2021-10-05 23.26 23.55 22.91 22.94 0.5M
2021-10-04 24.23 24.23 22.88 23.08 0.7M
2021-10-01 23.55 24.50 23.51 24.21 0.8M
2021-09-30 23.09 23.60 23.07 23.39 0.7M
2021-09-29 23.73 23.91 23.02 23.07 0.9M
2021-09-28 24.79 25.09 23.69 23.72 0.9M
2021-09-27 24.69 25.17 24.44 25.08 1.1M
2021-09-24 24.45 24.87 24.34 24.73 0.7M
2021-09-23 24.54 24.79 24.42 24.70 0.4M
2021-09-22 24.23 24.65 24.10 24.56 0.5M
2021-09-21 24.22 24.52 23.92 24.13 0.5M
2021-09-20 24.06 24.38 23.54 23.97 0.7M
2021-09-17 24.73 25.19 24.59 24.60 1.3M
2021-09-16 24.25 24.55 23.88 24.52 0.6M
2021-09-15 23.94 24.24 23.57 24.21 0.6M
2021-09-14 24.07 24.22 23.83 23.96 0.5M
2021-09-13 23.96 24.07 23.27 24.02 0.6M
2021-09-10 24.89 24.96 23.85 23.88 0.5M
2021-09-09 24.43 24.90 24.29 24.69 0.5M
2021-09-08 24.94 24.95 24.43 24.53 0.5M
2021-09-07 25.22 25.37 25.06 25.10 0.3M
2021-09-03 25.71 25.99 25.16 25.27 0.7M
2021-09-02 25.40 25.96 25.35 25.85 0.7M
2021-09-01 24.33 25.64 24.23 25.35 1.2M
2021-08-31 23.91 24.33 23.58 24.15 0.7M
2021-08-30 24.70 24.70 23.95 24.02 0.8M
2021-08-27 23.87 24.64 23.87 24.50 1.7M
2021-08-26 23.89 24.37 23.85 23.89 0.5M
2021-08-25 24.34 24.47 24.01 24.03 0.4M
2021-08-24 24.35 24.42 23.69 24.33 0.8M
2021-08-23 23.89 24.14 23.70 24.09 0.4M
2021-08-20 23.45 23.79 23.43 23.62 0.5M
2021-08-19 23.39 23.62 23.20 23.40 0.7M
2021-08-18 23.97 24.17 23.54 23.56 0.9M
2021-08-17 23.54 23.90 23.23 23.88 0.7M
2021-08-16 24.41 24.41 23.73 23.86 0.8M
2021-08-13 24.76 24.89 24.31 24.46 0.7M
2021-08-12 24.17 24.92 23.99 24.89 0.6M
2021-08-11 24.69 24.70 23.89 24.34 0.9M
2021-08-10 25.51 25.61 24.57 24.71 0.8M
2021-08-09 25.41 25.72 25.05 25.39 0.8M
2021-08-06 25.64 25.67 24.95 25.34 0.9M
2021-08-05 24.59 26.08 24.33 25.57 2.6M
2021-08-04 25.59 26.17 24.73 24.76 1.0M
2021-08-03 26.05 26.46 25.63 25.79 0.9M
2021-08-02 25.70 26.27 25.34 25.97 0.8M
2021-07-30 25.46 25.67 25.27 25.56 0.6M
2021-07-29 26.07 26.29 25.74 25.75 0.4M
2021-07-28 25.65 26.01 25.32 25.89 0.8M
2021-07-27 26.22 26.26 25.15 25.78 0.7M
2021-07-26 26.53 26.67 26.15 26.28 0.6M
2021-07-23 26.05 26.38 25.73 26.37 0.6M
2021-07-22 26.25 26.42 25.88 26.03 0.5M
2021-07-21 25.79 26.19 25.52 26.13 0.8M
2021-07-20 25.00 25.95 24.54 25.70 1.0M
2021-07-19 24.42 24.96 24.16 24.81 1.5M
2021-07-16 25.35 25.71 25.09 25.13 1.4M
2021-07-15 25.69 25.81 24.96 25.28 0.7M
2021-07-14 26.78 26.78 25.62 25.70 0.8M
2021-07-13 26.49 27.02 26.17 26.52 0.7M
2021-07-12 27.06 27.29 26.22 26.52 0.6M
2021-07-09 26.80 27.06 26.46 27.03 0.4M
2021-07-08 26.44 26.97 26.12 26.70 0.7M
2021-07-07 27.86 28.06 26.78 26.99 0.6M
2021-07-06 27.65 28.19 27.33 27.67 0.5M
2021-07-02 27.57 28.20 27.57 27.82 1.0M
2021-07-01 27.71 28.01 27.20 27.54 0.8M
2021-06-30 28.08 28.34 27.56 27.76 1.0M
2021-06-29 28.28 28.43 28.04 28.17 0.3M
2021-06-28 28.26 28.68 27.98 28.29 1.1M
2021-06-25 28.17 28.29 27.86 28.00 1.9M
2021-06-24 27.64 28.66 27.47 28.25 1.6M
2021-06-23 26.69 27.31 26.50 27.24 1.3M
2021-06-22 26.24 26.89 26.15 26.88 0.8M
2021-06-21 26.14 26.17 25.48 26.13 1.2M
2021-06-18 26.18 26.66 26.05 26.24 1.4M
2021-06-17 25.44 26.61 25.35 26.30 0.9M
2021-06-16 25.74 26.03 25.13 25.64 0.9M
2021-06-15 26.41 26.66 25.50 25.78 1.2M
2021-06-14 26.92 27.07 26.29 26.48 1.3M
2021-06-11 25.88 26.91 25.50 26.89 2.0M
2021-06-10 24.30 26.01 24.05 25.76 1.5M
2021-06-09 25.24 25.78 24.21 24.35 2.4M
2021-06-08 23.92 24.08 23.46 23.97 1.2M
2021-06-07 22.98 23.79 22.75 23.70 1.7M
2021-06-04 23.19 23.41 22.85 23.03 1.3M
2021-06-03 23.04 23.18 22.69 23.10 1.5M
2021-06-02 23.24 23.47 22.90 23.16 1.3M
2021-06-01 23.67 24.00 22.94 23.23 1.7M
2021-05-28 24.02 24.30 23.51 23.55 0.5M
2021-05-27 23.76 24.22 23.47 23.92 1.1M
2021-05-26 23.54 23.97 23.50 23.74 1.4M
2021-05-25 23.57 23.80 23.22 23.32 0.9M
2021-05-24 23.87 24.11 23.35 23.36 1.4M
2021-05-21 24.59 24.84 23.67 23.70 1.0M
2021-05-20 24.16 25.05 24.06 24.21 1.4M
2021-05-19 23.98 24.35 23.77 24.14 1.6M
2021-05-18 24.03 24.70 23.58 24.40 2.0M
2021-05-17 24.31 24.31 23.30 23.95 1.6M
2021-05-14 24.57 24.80 24.10 24.49 1.4M
2021-05-13 24.49 25.57 24.28 24.60 1.7M
2021-05-12 24.49 24.77 24.02 24.34 1.8M
2021-05-11 24.32 26.28 24.10 25.19 5.4M
2021-05-10 28.77 28.93 28.14 28.14 4.5M
2021-05-07 29.74 30.26 28.84 28.96 2.7M
2021-05-06 30.28 30.55 28.70 29.42 1.9M
2021-05-05 31.01 31.59 30.04 30.67 2.2M
2021-05-04 31.56 31.72 30.48 30.83 2.8M
2021-05-03 32.90 33.20 32.00 32.06 1.9M
2021-04-30 32.86 33.65 32.64 32.89 1.1M
2021-04-29 34.31 34.55 32.87 33.34 0.7M
2021-04-28 34.95 35.07 34.15 34.23 0.6M
2021-04-27 34.99 35.25 34.54 35.06 0.7M
2021-04-26 34.03 35.18 33.98 34.84 1.4M
2021-04-23 33.60 34.00 33.21 33.73 0.5M
2021-04-22 33.86 34.16 32.99 33.40 0.9M
2021-04-21 32.94 33.99 32.32 33.77 1.3M
2021-04-20 32.60 33.69 32.47 32.97 1.0M
2021-04-19 33.43 33.70 32.28 32.60 0.8M
2021-04-16 34.14 34.14 33.17 33.91 1.0M
2021-04-15 33.89 34.36 33.41 34.05 0.7M
2021-04-14 33.04 33.89 32.87 33.46 1.0M
2021-04-13 32.82 33.50 32.41 32.95 0.7M
2021-04-12 32.43 33.02 32.19 32.86 1.1M
2021-04-09 32.63 32.63 31.87 32.52 0.8M
2021-04-08 33.21 33.53 32.69 33.00 0.6M
2021-04-07 32.89 33.59 32.64 32.84 0.7M
2021-04-06 32.74 33.42 32.47 32.96 0.8M
2021-04-05 33.18 33.40 32.43 32.88 1.0M
2021-04-01 32.93 33.60 32.61 32.92 0.8M
2021-03-31 32.01 32.96 32.01 32.44 1.4M
2021-03-30 31.20 32.06 31.01 31.49 0.6M
2021-03-29 32.54 33.50 31.22 31.43 1.0M
2021-03-26 31.97 32.71 31.53 32.67 0.8M
2021-03-25 30.49 31.99 30.41 31.81 0.9M
2021-03-24 32.72 32.76 30.91 30.99 0.7M
2021-03-23 32.66 33.34 32.01 32.45 0.8M
2021-03-22 33.19 33.65 32.55 32.90 0.7M
2021-03-19 32.48 33.50 31.99 33.28 1.7M
2021-03-18 32.57 32.93 31.77 32.00 0.9M
2021-03-17 32.98 34.30 32.46 33.33 0.9M
2021-03-16 34.76 34.96 32.46 33.55 1.1M
2021-03-15 35.08 35.52 34.12 34.43 1.3M
2021-03-12 34.96 35.45 33.82 35.25 1.7M
2021-03-11 35.00 35.75 34.83 35.31 1.3M
2021-03-10 34.52 35.37 34.06 34.36 1.3M
2021-03-09 33.17 34.75 33.00 34.01 1.9M
2021-03-08 32.81 33.90 31.77 32.16 1.0M
2021-03-05 33.42 33.42 30.66 32.91 1.5M
2021-03-04 33.01 33.92 31.81 32.92 1.6M
2021-03-03 34.50 34.50 32.80 33.35 1.5M
2021-03-02 35.09 35.09 34.35 34.45 1.1M
2021-03-01 34.68 35.59 34.39 35.05 1.2M
2021-02-26 33.49 34.72 32.59 34.21 1.4M
2021-02-25 33.84 34.43 32.85 33.25 1.8M
2021-02-24 32.72 33.64 31.75 33.35 0.9M
2021-02-23 32.06 33.29 30.23 32.71 1.8M
2021-02-22 37.37 37.71 32.91 33.11 2.3M
2021-02-19 35.84 38.15 35.68 37.73 3.6M
2021-02-18 35.24 35.86 34.70 35.55 1.3M
2021-02-17 34.82 35.56 34.41 35.53 1.9M
2021-02-16 36.10 36.44 34.74 35.10 3.0M
2021-02-12 35.95 36.10 35.18 35.90 1.7M
2021-02-11 35.65 36.18 35.32 35.83 0.8M
2021-02-10 36.14 36.80 35.09 35.46 0.8M
2021-02-09 34.90 36.37 34.69 35.83 1.2M
2021-02-08 36.13 36.76 34.35 34.73 1.3M
2021-02-05 34.99 35.80 34.66 35.79 2.0M
2021-02-04 34.89 35.26 34.50 34.75 3.5M
2021-02-03 34.97 35.29 34.20 34.68 1.5M
2021-02-02 35.96 35.96 34.39 34.70 3.0M
2021-02-01 35.51 36.00 33.99 35.29 3.1M
2021-01-29 36.00 37.77 34.38 35.25 2.9M
2021-01-28 36.87 37.68 35.48 37.40 2.0M
2021-01-27 35.40 38.59 34.25 36.46 2.5M
2021-01-26 38.12 38.34 36.60 36.67 0.9M
2021-01-25 38.17 38.99 37.24 38.13 1.6M
2021-01-22 36.76 37.72 36.76 37.50 1.4M
2021-01-21 38.01 38.40 36.01 36.92 1.4M
2021-01-20 37.01 38.62 36.84 37.75 1.6M
2021-01-19 37.86 39.17 36.75 37.02 3.5M
2021-01-15 36.51 37.59 36.13 36.73 1.4M
2021-01-14 35.90 37.84 35.87 36.75 1.6M
2021-01-13 36.32 37.03 35.77 35.83 1.4M
2021-01-12 35.43 37.04 35.43 36.50 1.9M
2021-01-11 34.37 35.53 33.85 35.42 1.2M
2021-01-08 34.50 35.55 34.15 35.32 1.5M
2021-01-07 33.02 34.34 32.76 34.01 1.3M
2021-01-06 33.11 33.67 32.33 33.01 1.4M
2021-01-05 30.83 34.11 30.53 33.20 2.5M
2021-01-04 34.47 34.60 32.56 33.75 3.0M