eLong Power Holding (ELPW)

ELPW
🏛️ Estados Unidos →
0.33
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 0.33 0.33 0.33 0.33 27.9K
09:32 0.33 0.33 0.32 0.32 21.3K
09:33 0.32 0.32 0.32 0.32 0.4K
09:35 0.33 0.33 0.33 0.33 0.1K
09:36 0.33 0.33 0.33 0.33 1.3K
09:38 0.34 0.34 0.33 0.33 11.2K
09:40 0.33 0.33 0.33 0.33 2.2K
09:43 0.34 0.34 0.34 0.34 5.0K
09:44 0.34 0.34 0.33 0.34 107.6K
09:45 0.34 0.34 0.34 0.34 31.5K
09:46 0.34 0.34 0.34 0.34 50.5K
09:47 0.34 0.35 0.34 0.35 56.8K
09:48 0.35 0.36 0.35 0.36 48.9K
09:49 0.35 0.35 0.34 0.34 67.8K
09:50 0.34 0.34 0.34 0.34 19.2K
09:51 0.34 0.34 0.34 0.34 2.0K
09:52 0.34 0.34 0.34 0.34 2.7K
09:53 0.34 0.34 0.34 0.34 5.0K
09:54 0.35 0.35 0.35 0.34 19.4K
09:55 0.35 0.35 0.35 0.35 6.1K
09:56 0.35 0.35 0.35 0.34 0.2K
09:59 0.34 0.34 0.34 0.34 0.5K
10:00 0.34 0.34 0.34 0.34 2.9K
10:01 0.34 0.34 0.34 0.34 35.7K
10:03 0.34 0.34 0.34 0.34 6.1K
10:05 0.35 0.35 0.34 0.35 9.0K
10:07 0.35 0.35 0.34 0.34 9.4K
10:09 0.34 0.34 0.34 0.34 5.9K
10:10 0.34 0.34 0.34 0.34 0.7K
10:11 0.34 0.34 0.34 0.34 14.1K
10:12 0.34 0.34 0.34 0.34 10.9K
10:14 0.34 0.34 0.34 0.34 13.0K
10:16 0.34 0.34 0.34 0.34 0.4K
10:18 0.34 0.34 0.34 0.34 2.3K
10:21 0.33 0.33 0.33 0.33 5.9K
10:22 0.33 0.33 0.33 0.33 23.5K
10:26 0.34 0.34 0.34 0.34 5.4K
10:30 0.34 0.34 0.34 0.34 0.8K
10:32 0.33 0.33 0.33 0.33 28.9K
10:34 0.33 0.33 0.33 0.33 0.4K
10:38 0.33 0.33 0.33 0.33 1.0K
10:42 0.33 0.33 0.33 0.33 1.7K
10:44 0.33 0.33 0.33 0.33 0.6K
10:46 0.33 0.33 0.33 0.33 2.1K
10:48 0.33 0.33 0.33 0.33 2.0K
10:51 0.33 0.33 0.33 0.33 1.1K
10:53 0.33 0.33 0.33 0.33 0.7K
10:54 0.33 0.33 0.33 0.33 2.5K
10:58 0.33 0.33 0.33 0.33 9.0K
10:59 0.33 0.33 0.33 0.33 2.3K
11:02 0.33 0.33 0.33 0.33 0.6K
11:03 0.33 0.33 0.33 0.33 5.1K
11:07 0.33 0.33 0.33 0.33 0.3K
11:09 0.33 0.33 0.33 0.33 1.5K
11:16 0.33 0.33 0.33 0.33 1.2K
11:17 0.33 0.33 0.33 0.33 1.3K
11:18 0.33 0.33 0.33 0.33 3.5K
11:25 0.33 0.33 0.33 0.33 2.2K
11:29 0.33 0.33 0.33 0.33 1.3K
11:30 0.33 0.33 0.33 0.33 8.4K
11:32 0.33 0.33 0.33 0.33 1.5K
11:33 0.33 0.33 0.33 0.33 1.5K
11:34 0.33 0.33 0.33 0.33 4.3K
11:39 0.33 0.33 0.33 0.33 3.3K
11:40 0.33 0.33 0.33 0.33 1.0K
11:41 0.33 0.33 0.33 0.33 11.9K
11:42 0.34 0.34 0.34 0.34 0.9K
11:46 0.33 0.33 0.33 0.33 0.4K
12:06 0.33 0.33 0.33 0.33 2.1K
12:09 0.33 0.33 0.33 0.33 0.1K
12:10 0.33 0.34 0.33 0.34 1.5K
12:13 0.33 0.33 0.33 0.33 0.1K
12:14 0.34 0.34 0.33 0.33 6.8K
12:20 0.33 0.33 0.33 0.33 0.1K
12:22 0.33 0.33 0.33 0.33 1.1K
12:23 0.33 0.33 0.33 0.33 1.5K
12:24 0.33 0.33 0.33 0.33 1.1K
12:26 0.34 0.34 0.34 0.34 0.4K
12:30 0.33 0.33 0.33 0.33 0.4K
12:31 0.33 0.33 0.33 0.33 0.9K
12:33 0.34 0.34 0.33 0.33 1.1K
12:34 0.33 0.33 0.33 0.33 1.5K
12:36 0.33 0.33 0.33 0.33 0.2K
12:43 0.34 0.34 0.34 0.34 0.5K
12:48 0.33 0.33 0.33 0.33 0.1K
12:50 0.33 0.33 0.33 0.33 0.3K
12:52 0.34 0.34 0.34 0.34 0.7K
12:53 0.33 0.33 0.33 0.33 9.0K
12:57 0.33 0.33 0.33 0.33 3.6K
13:04 0.33 0.33 0.33 0.33 1.6K
13:20 0.33 0.33 0.33 0.33 4.0K
13:22 0.33 0.33 0.33 0.33 1.0K
13:24 0.34 0.34 0.34 0.34 8.0K
13:33 0.33 0.33 0.33 0.33 1.0K
13:39 0.33 0.33 0.33 0.33 0.5K
13:48 0.33 0.33 0.33 0.33 0.3K
13:49 0.33 0.33 0.33 0.33 0.1K
13:52 0.33 0.33 0.33 0.33 1.3K
13:53 0.33 0.33 0.33 0.33 0.1K
13:57 0.33 0.33 0.33 0.33 3.5K
14:06 0.33 0.33 0.33 0.33 1.0K
14:09 0.33 0.33 0.33 0.33 2.4K
14:17 0.33 0.33 0.33 0.33 1.5K
14:19 0.33 0.33 0.33 0.33 0.9K
14:20 0.33 0.33 0.33 0.33 11.7K
14:28 0.34 0.34 0.34 0.34 0.5K
14:31 0.34 0.34 0.34 0.34 0.3K
14:36 0.33 0.33 0.33 0.33 0.4K
14:41 0.34 0.34 0.34 0.34 0.4K
14:56 0.34 0.34 0.34 0.34 0.7K
15:03 0.34 0.34 0.34 0.34 0.7K
15:04 0.34 0.34 0.34 0.34 0.3K
15:10 0.34 0.34 0.34 0.34 4.7K
15:28 0.34 0.34 0.34 0.34 0.1K
15:30 0.34 0.34 0.34 0.34 0.6K
15:31 0.34 0.34 0.34 0.34 14.6K
15:35 0.34 0.34 0.34 0.34 0.3K
15:41 0.34 0.34 0.34 0.34 0.1K
15:44 0.34 0.34 0.34 0.34 5.4K
15:45 0.34 0.34 0.34 0.34 0.1K
15:46 0.34 0.34 0.34 0.34 4.2K
15:50 0.34 0.34 0.34 0.34 0.1K
15:51 0.34 0.34 0.34 0.34 0.1K
15:53 0.34 0.34 0.34 0.34 0.7K
15:54 0.34 0.34 0.34 0.34 0.2K
15:57 0.34 0.34 0.34 0.34 1.7K
15:58 0.34 0.34 0.34 0.34 1.9K
15:59 0.34 0.34 0.34 0.34 3.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 0.34 0.34 0.30 0.33 0.9M
2025-09-26 0.33 0.36 0.32 0.34 0.9M
2025-09-25 0.34 0.34 0.31 0.33 1.3M
2025-09-24 0.33 0.40 0.33 0.34 4.2M
2025-09-23 0.32 0.34 0.32 0.33 0.7M
2025-09-22 0.33 0.33 0.32 0.33 0.5M
2025-09-19 0.31 0.34 0.31 0.34 0.6M
2025-09-18 0.30 0.32 0.30 0.32 0.7M
2025-09-17 0.30 0.31 0.30 0.31 0.4M
2025-09-16 0.31 0.32 0.30 0.31 0.5M
2025-09-15 0.31 0.32 0.30 0.31 0.9M
2025-09-12 0.33 0.33 0.31 0.32 0.5M
2025-09-11 0.33 0.35 0.30 0.32 2.4M
2025-09-10 0.33 0.40 0.32 0.35 4.2M
2025-09-09 0.28 0.34 0.28 0.33 1.7M
2025-09-08 0.27 0.32 0.27 0.29 2.8M
2025-09-05 0.29 0.31 0.28 0.30 0.4M
2025-09-04 0.29 0.30 0.25 0.29 0.7M
2025-09-03 0.30 0.31 0.29 0.30 0.7M
2025-09-02 0.32 0.32 0.30 0.31 0.8M
2025-08-29 0.31 0.32 0.30 0.32 1.0M
2025-08-28 0.32 0.32 0.31 0.32 0.6M
2025-08-27 0.33 0.34 0.30 0.31 1.5M
2025-08-26 0.35 0.35 0.29 0.30 1.8M
2025-08-25 0.33 0.35 0.32 0.34 2.5M
2025-08-22 0.31 0.34 0.30 0.32 3.8M
2025-08-21 0.32 0.39 0.29 0.32 9.7M
2025-08-20 2.60 2.62 0.26 0.41 49.6M
2025-08-19 3.41 3.62 2.69 3.25 1.6M
2025-08-18 3.64 3.95 3.42 3.44 0.2M
2025-08-15 4.01 4.19 3.20 3.64 2.6M
2025-08-14 3.80 4.34 3.71 4.10 1.6M
2025-08-13 3.78 3.92 3.61 3.84 0.1M
2025-08-12 4.15 4.15 3.70 3.84 0.4M
2025-08-11 3.88 4.17 3.79 3.99 0.4M
2025-08-08 3.90 4.00 3.77 3.82 0.4M
2025-08-07 3.82 4.45 3.71 3.96 1.3M
2025-08-06 3.66 3.89 3.53 3.79 0.3M
2025-08-05 3.50 3.75 3.35 3.66 1.6M
2025-08-04 3.55 3.86 3.55 3.70 0.2M
2025-08-01 3.81 3.81 3.20 3.55 2.2M
2025-07-31 3.99 4.10 3.66 3.79 1.7M
2025-07-30 3.58 4.18 3.28 3.99 2.0M
2025-07-29 3.40 3.80 3.11 3.55 0.7M
2025-07-28 2.58 3.28 2.57 3.25 0.5M
2025-07-25 2.45 2.69 2.27 2.55 0.4M
2025-07-24 2.36 2.76 2.30 2.54 2.3M
2025-07-23 1.98 2.65 1.98 2.29 1.5M
2025-07-22 2.03 2.12 1.99 2.05 0.3M
2025-07-21 1.95 2.09 1.93 2.07 0.1M
2025-07-18 1.98 2.15 1.88 1.90 1.2M
2025-07-17 1.99 2.10 1.87 1.98 1.4M
2025-07-16 2.10 2.18 1.94 2.04 0.7M
2025-07-15 2.10 2.28 2.09 2.12 1.4M
2025-07-14 2.19 2.52 2.05 2.12 2.6M
2025-07-11 2.23 2.44 1.96 2.23 4.5M
2025-07-10 2.09 2.45 2.05 2.22 1.1M
2025-07-09 2.02 2.23 1.72 2.16 1.9M
2025-07-08 2.00 2.42 1.60 1.98 2.3M
2025-07-07 1.20 2.27 1.18 1.92 12.5M
2025-07-03 1.14 1.25 1.00 1.18 0.9M
2025-07-02 0.86 1.55 0.86 1.11 10.1M
2025-07-01 0.85 0.89 0.80 0.86 0.2M
2025-06-30 0.93 0.93 0.86 0.88 0.1M
2025-06-27 1.05 1.06 0.91 0.95 0.4M
2025-06-26 1.09 1.10 1.02 1.03 0.1M
2025-06-25 1.15 1.18 1.12 1.12 0.1M
2025-06-24 1.10 1.18 1.10 1.14 0.1M
2025-06-23 1.06 1.15 1.06 1.10 0.3M
2025-06-20 1.06 1.11 1.05 1.08 0.2M
2025-06-18 1.04 1.10 1.02 1.07 0.1M
2025-06-17 1.03 1.09 1.01 1.04 0.2M
2025-06-16 1.03 1.14 1.01 1.04 0.2M
2025-06-13 1.07 1.10 1.05 1.05 0.1M
2025-06-12 1.15 1.24 1.10 1.11 0.2M
2025-06-11 1.00 1.22 1.00 1.15 0.8M
2025-06-10 1.03 1.14 1.03 1.03 0.2M
2025-06-09 0.96 1.08 0.93 1.04 0.4M
2025-06-06 1.02 1.07 0.93 0.96 0.4M
2025-06-05 1.05 1.13 1.02 1.03 0.5M
2025-06-04 1.16 1.16 1.04 1.10 0.5M
2025-06-03 1.16 1.17 1.03 1.10 0.7M
2025-06-02 1.08 1.29 1.07 1.16 1.3M
2025-05-30 1.23 1.25 1.02 1.10 1.6M
2025-05-29 1.38 1.54 1.30 1.43 9.6M
2025-05-28 5.15 6.19 3.40 3.50 4.1M
2025-05-27 4.60 5.39 4.30 5.06 0.7M
2025-05-23 4.91 5.01 4.55 4.86 0.3M
2025-05-22 4.65 5.42 4.50 4.96 0.6M
2025-05-21 6.55 6.73 3.60 4.50 0.6M
2025-05-20 6.90 8.08 6.51 6.57 0.4M
2025-05-19 6.77 7.00 6.36 6.95 0.1M
2025-05-16 5.69 7.00 5.27 6.90 0.2M
2025-05-15 5.20 5.82 4.58 5.60 0.2M
2025-05-14 5.38 5.80 4.85 5.20 0.1M
2025-05-13 4.50 6.43 4.50 5.50 0.2M
2025-05-12 4.79 4.90 4.22 4.44 0.1M
2025-05-09 4.50 4.70 4.06 4.68 0.2M
2025-05-08 3.83 4.94 3.83 4.89 0.2M
2025-05-07 3.46 3.79 3.35 3.65 0.0M
2025-05-06 3.29 4.00 3.29 3.45 0.1M
2025-05-05 3.21 3.48 3.00 3.31 0.1M
2025-05-02 3.12 3.72 3.07 3.22 0.2M
2025-05-01 2.89 3.14 2.89 3.07 0.0M
2025-04-30 2.80 3.17 2.80 3.08 0.1M
2025-04-29 2.70 2.99 2.65 2.93 0.0M
2025-04-28 3.17 3.20 2.79 2.79 0.1M
2025-04-25 3.00 3.20 2.96 3.18 0.1M
2025-04-24 2.75 3.40 2.75 2.96 0.2M
2025-04-23 3.84 3.96 2.56 2.69 0.2M
2025-04-22 3.68 3.95 3.68 3.89 0.1M
2025-04-21 3.76 4.22 3.38 3.74 0.3M
2025-04-17 3.56 4.55 3.00 3.89 1.4M
2025-04-16 2.12 3.25 2.02 3.25 1.5M
2025-04-15 1.52 2.45 1.45 2.19 4.3M
2025-04-14 0.98 1.78 0.98 1.53 5.3M
2025-04-11 1.15 1.27 1.01 1.02 0.2M
2025-04-10 0.97 1.27 0.90 1.15 0.5M
2025-04-09 0.97 1.04 0.95 1.04 0.0M
2025-04-08 1.02 1.06 0.88 1.00 0.3M
2025-04-07 0.94 1.08 0.76 1.06 0.5M
2025-04-04 0.82 1.00 0.73 0.89 0.3M
2025-04-03 0.83 0.87 0.73 0.83 0.1M
2025-04-02 0.82 0.87 0.73 0.79 0.1M
2025-04-01 0.70 0.86 0.70 0.80 0.2M
2025-03-31 0.62 0.77 0.58 0.74 0.1M
2025-03-28 0.65 0.69 0.58 0.59 0.1M
2025-03-27 0.68 0.68 0.59 0.59 0.0M
2025-03-26 0.65 0.73 0.60 0.60 0.1M
2025-03-25 0.77 0.80 0.60 0.69 0.2M
2025-03-24 0.73 0.81 0.67 0.70 0.1M
2025-03-21 0.75 0.80 0.70 0.71 0.0M
2025-03-20 0.65 0.79 0.62 0.76 0.1M
2025-03-19 0.65 0.69 0.65 0.66 0.0M
2025-03-18 0.64 0.74 0.64 0.65 0.0M
2025-03-17 0.73 0.74 0.66 0.70 0.0M
2025-03-14 0.63 0.73 0.63 0.73 0.1M
2025-03-13 0.66 0.75 0.60 0.70 0.1M
2025-03-12 0.65 0.75 0.60 0.68 0.0M
2025-03-11 0.64 0.66 0.59 0.66 0.2M
2025-03-10 0.79 0.79 0.65 0.69 0.0M
2025-03-07 0.62 0.77 0.61 0.74 0.1M
2025-03-06 0.66 0.71 0.61 0.66 0.0M
2025-03-05 0.63 0.74 0.56 0.69 0.3M
2025-03-04 0.87 0.87 0.68 0.68 0.4M
2025-03-03 0.85 0.89 0.80 0.80 0.0M
2025-02-28 0.83 0.92 0.81 0.89 0.0M
2025-02-27 0.97 0.98 0.79 0.83 0.1M
2025-02-26 0.95 1.00 0.88 0.88 0.1M
2025-02-25 1.02 1.03 0.94 0.96 0.0M
2025-02-24 0.97 1.09 0.91 0.96 0.1M
2025-02-21 1.00 1.00 0.90 0.90 0.0M
2025-02-20 1.00 1.01 0.93 0.95 0.1M
2025-02-19 1.05 1.05 0.99 1.01 0.0M
2025-02-18 1.03 1.05 0.94 1.01 0.1M
2025-02-14 1.03 1.05 0.94 0.97 0.1M
2025-02-13 0.96 0.96 0.90 0.94 0.0M
2025-02-12 1.00 1.04 0.90 0.97 0.2M
2025-02-11 0.95 1.17 0.95 0.98 0.4M
2025-02-10 1.08 1.08 0.95 0.99 0.0M
2025-02-07 0.96 1.08 0.95 1.04 0.0M
2025-02-06 0.95 1.01 0.95 1.01 0.0M
2025-02-05 1.00 1.02 0.93 0.97 0.4M
2025-02-04 1.08 1.15 0.99 1.04 0.2M
2025-02-03 1.15 1.18 1.06 1.14 0.0M
2025-01-31 1.15 1.17 1.05 1.17 0.0M
2025-01-30 1.02 1.19 0.99 1.10 0.1M
2025-01-29 1.07 1.10 1.03 1.05 0.1M
2025-01-28 1.13 1.14 1.06 1.09 0.0M
2025-01-27 1.15 1.17 1.07 1.16 0.0M
2025-01-24 1.17 1.18 1.10 1.18 0.1M
2025-01-23 1.18 1.22 1.03 1.17 0.0M
2025-01-22 1.14 1.19 1.09 1.10 0.1M
2025-01-21 1.10 1.13 1.01 1.11 0.1M
2025-01-17 1.11 1.13 1.01 1.09 0.1M
2025-01-16 0.99 1.05 0.91 1.05 0.4M
2025-01-15 1.04 1.10 1.02 1.03 0.0M
2025-01-14 1.06 1.16 1.01 1.09 0.3M
2025-01-13 1.20 1.20 1.06 1.09 0.1M
2025-01-10 1.27 1.27 1.07 1.10 0.1M
2025-01-08 1.37 1.37 1.15 1.20 0.1M
2025-01-07 1.42 1.45 1.30 1.34 0.0M
2025-01-06 1.36 1.44 1.32 1.40 0.1M
2025-01-03 1.34 1.39 1.23 1.29 0.1M
2025-01-02 1.28 1.42 1.21 1.31 0.1M