Zscaler Inc

ZS
🏛️ 德国 →
253.85
最后更新: 2025-09-29
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
2021-12-30 287.35 288.25 282.90 285.90 0.0M
2021-12-29 289.75 290.50 281.00 284.40 0.0M
2021-12-28 294.00 294.75 285.00 287.05 0.0M
2021-12-27 287.75 292.05 283.40 291.50 0.0M
2021-12-23 290.00 293.00 283.60 286.15 0.0M
2021-12-22 285.85 285.85 279.85 280.35 0.0M
2021-12-21 277.30 284.40 268.65 284.15 0.0M
2021-12-20 272.00 273.40 263.15 270.85 0.0M
2021-12-17 261.60 270.90 252.90 270.90 0.0M
2021-12-16 273.20 282.20 257.95 257.95 0.0M
2021-12-15 255.95 273.85 249.00 272.35 0.0M
2021-12-14 271.00 273.40 242.85 252.40 0.0M
2021-12-13 273.20 283.60 270.05 275.05 0.0M
2021-12-10 267.55 274.90 267.55 268.95 0.0M
2021-12-09 276.35 278.30 266.45 268.20 0.0M
2021-12-08 266.25 275.50 259.80 273.95 0.0M
2021-12-07 244.15 265.95 244.15 264.55 0.0M
2021-12-06 276.05 277.25 236.35 243.90 0.0M
2021-12-03 295.80 297.45 266.05 277.20 0.0M
2021-12-02 288.15 294.05 276.90 293.75 0.0M
2021-12-01 319.40 328.50 277.70 281.80 0.0M
2021-11-30 314.00 315.20 305.75 307.30 0.0M
2021-11-29 304.95 317.00 302.55 314.70 0.0M
2021-11-26 303.00 305.15 296.00 297.05 0.0M
2021-11-25 309.85 310.35 306.65 308.95 0.0M
2021-11-24 302.00 306.65 292.85 305.00 0.0M
2021-11-23 306.65 307.05 293.70 301.30 0.0M
2021-11-22 331.95 333.00 304.10 311.00 0.0M
2021-11-19 325.95 331.95 323.90 325.95 0.0M
2021-11-18 316.80 325.85 314.30 321.65 0.0M
2021-11-17 313.40 315.40 307.50 310.90 0.0M
2021-11-16 305.05 313.85 303.05 312.55 0.0M
2021-11-15 308.50 312.00 300.40 301.95 0.0M
2021-11-12 302.65 305.55 300.70 305.05 0.0M
2021-11-11 296.95 303.75 296.95 300.20 0.0M
2021-11-10 305.35 308.00 290.75 294.30 0.0M
2021-11-09 303.65 308.50 299.60 304.95 0.0M
2021-11-08 293.20 303.65 293.00 303.00 0.0M
2021-11-05 290.20 295.00 286.90 291.85 0.0M
2021-11-04 284.35 289.25 282.00 288.75 0.0M
2021-11-03 282.75 284.90 278.40 282.95 0.0M
2021-11-02 275.50 283.30 273.45 283.30 0.0M
2021-11-01 280.00 280.25 271.90 272.35 0.0M
2021-10-29 269.75 276.85 268.20 276.00 0.0M
2021-10-28 266.00 270.80 264.30 270.40 0.0M
2021-10-27 274.85 274.85 266.90 266.90 0.0M
2021-10-26 270.35 272.15 267.30 272.15 0.0M
2021-10-25 270.00 270.60 264.75 269.25 0.0M
2021-10-22 261.15 265.85 260.00 264.20 0.0M
2021-10-21 254.75 262.90 252.20 262.90 0.0M
2021-10-20 255.30 258.80 252.55 255.75 0.0M
2021-10-19 260.10 262.15 255.65 257.20 0.0M
2021-10-18 253.45 259.00 250.40 259.00 0.0M
2021-10-15 254.50 256.25 251.70 253.25 0.0M
2021-10-14 249.60 253.60 249.60 252.45 0.0M
2021-10-13 240.85 247.85 240.85 246.65 0.0M
2021-10-12 229.75 240.55 229.75 240.55 0.0M
2021-10-11 227.80 233.65 227.45 231.55 0.0M
2021-10-08 233.30 235.50 230.55 231.40 0.0M
2021-10-07 230.00 236.20 230.00 233.80 0.0M
2021-10-06 220.00 229.15 218.70 229.15 0.0M
2021-10-05 215.40 223.45 215.40 223.45 0.0M
2021-10-04 228.55 228.55 214.15 216.80 0.0M
2021-10-01 223.35 228.65 221.95 225.95 0.0M
2021-09-30 225.75 227.10 223.45 227.10 0.0M
2021-09-29 220.55 226.55 220.55 223.20 0.0M
2021-09-28 230.70 231.45 220.00 221.25 0.0M
2021-09-27 241.95 241.95 232.30 233.90 0.0M
2021-09-24 239.80 239.80 233.15 238.70 0.0M
2021-09-23 239.00 240.95 235.45 238.95 0.0M
2021-09-22 232.65 238.70 230.45 238.70 0.0M
2021-09-21 232.05 234.25 230.40 232.50 0.0M
2021-09-20 235.80 235.80 227.35 229.45 0.0M
2021-09-17 234.15 234.15 230.65 233.50 0.0M
2021-09-16 231.50 233.70 227.65 230.45 0.0M
2021-09-15 235.10 235.25 228.40 232.00 0.0M
2021-09-14 228.05 232.40 225.40 232.40 0.0M
2021-09-13 232.25 232.85 221.25 225.60 0.0M
2021-09-10 247.60 247.80 228.45 229.20 0.0M
2021-09-09 237.00 239.10 235.80 237.45 0.0M
2021-09-08 238.30 241.50 235.35 239.20 0.0M
2021-09-07 244.20 245.90 236.50 239.20 0.0M
2021-09-06 244.95 245.80 241.65 244.90 0.0M
2021-09-03 238.80 243.00 237.45 242.00 0.0M
2021-09-02 241.00 241.00 233.65 237.20 0.0M
2021-09-01 236.05 236.05 232.40 232.80 0.0M
2021-08-31 238.75 238.75 230.45 236.40 0.0M
2021-08-30 232.95 237.00 231.10 237.00 0.0M
2021-08-27 226.15 232.85 226.15 231.30 0.0M
2021-08-26 228.05 230.15 222.15 229.65 0.0M
2021-08-25 221.35 224.70 219.75 223.25 0.0M
2021-08-24 217.90 222.45 217.90 219.75 0.0M
2021-08-23 212.40 214.30 209.05 213.50 0.0M
2021-08-20 210.30 213.75 209.00 210.00 0.0M
2021-08-19 205.45 209.45 204.45 209.15 0.0M
2021-08-18 204.80 209.05 204.35 208.55 0.0M
2021-08-17 206.95 207.35 203.40 206.65 0.0M
2021-08-16 209.70 210.45 202.05 206.60 0.0M
2021-08-13 205.35 209.35 205.35 208.00 0.0M
2021-08-12 202.95 207.35 202.90 206.55 0.0M
2021-08-11 206.65 206.75 200.60 202.00 0.0M
2021-08-10 209.75 210.50 204.00 205.60 0.0M
2021-08-09 209.15 209.15 204.50 208.70 0.0M
2021-08-06 211.55 212.50 204.00 204.35 0.0M
2021-08-05 209.95 211.55 207.70 209.50 0.0M
2021-08-04 204.00 209.95 202.60 208.90 0.0M
2021-08-03 203.25 206.10 202.35 204.95 0.0M
2021-08-02 201.25 203.55 193.78 201.45 0.0M
2021-07-30 199.00 202.00 198.00 199.86 0.0M
2021-07-29 200.60 201.00 197.72 199.68 0.0M
2021-07-28 196.48 201.40 196.48 200.55 0.0M
2021-07-27 197.04 201.05 193.68 197.52 0.0M
2021-07-26 200.40 203.10 195.12 199.42 0.0M
2021-07-23 201.85 203.90 199.78 202.30 0.0M
2021-07-22 197.40 201.65 195.20 200.90 0.0M
2021-07-21 196.38 197.38 193.02 194.78 0.0M
2021-07-20 189.62 195.00 189.60 195.00 0.0M
2021-07-19 188.86 189.18 181.08 186.68 0.0M
2021-07-16 184.74 189.02 183.72 186.72 0.0M
2021-07-15 189.06 192.76 185.44 185.98 0.0M
2021-07-14 194.48 195.74 189.00 189.00 0.0M
2021-07-13 192.86 198.02 192.86 193.46 0.0M
2021-07-12 190.26 197.74 190.26 192.90 0.0M
2021-07-09 192.94 193.40 189.42 191.42 0.0M
2021-07-08 191.72 191.86 185.82 191.08 0.0M
2021-07-07 187.46 195.00 187.46 194.10 0.0M
2021-07-06 183.12 191.00 181.56 190.18 0.0M
2021-07-05 182.82 183.74 179.08 182.26 0.0M
2021-07-02 180.78 183.60 180.78 181.02 0.0M
2021-07-01 180.84 183.76 178.70 180.42 0.0M
2021-06-30 188.00 188.00 182.36 182.36 0.0M
2021-06-29 186.48 186.48 183.72 186.30 0.0M
2021-06-28 181.96 187.00 176.00 184.38 0.0M
2021-06-25 184.98 185.26 181.36 181.36 0.0M
2021-06-24 184.86 186.78 183.20 183.40 0.0M
2021-06-23 185.52 186.02 182.64 182.92 0.0M
2021-06-22 180.22 185.58 177.44 182.50 0.0M
2021-06-21 182.00 184.98 178.86 180.88 0.0M
2021-06-18 180.32 184.86 178.00 184.86 0.0M
2021-06-17 176.98 181.88 176.00 180.50 0.0M
2021-06-16 170.26 179.30 170.26 175.64 0.0M
2021-06-15 176.00 176.06 170.80 170.96 0.0M
2021-06-14 173.44 175.00 170.82 174.80 0.0M
2021-06-11 167.94 172.00 167.94 171.32 0.0M
2021-06-10 163.18 168.66 161.30 168.22 0.0M
2021-06-09 161.08 161.68 160.08 161.62 0.0M
2021-06-08 159.36 161.56 157.38 160.08 0.0M
2021-06-07 153.24 158.80 150.22 158.78 0.0M
2021-06-04 151.44 153.66 151.44 153.40 0.0M
2021-06-03 158.64 158.64 152.38 152.38 0.0M
2021-06-02 156.04 157.06 156.04 157.06 0.0M
2021-06-01 158.26 162.18 156.32 156.70 0.0M
2021-05-31 157.98 160.94 157.48 158.90 0.0M
2021-05-28 158.10 161.52 158.10 159.26 0.0M
2021-05-27 160.70 160.70 156.10 159.42 0.0M
2021-05-26 153.00 161.10 152.02 159.68 0.0M
2021-05-25 141.02 143.00 139.18 141.16 0.0M
2021-05-24 141.58 144.00 138.68 143.70 0.0M
2021-05-21 142.96 143.08 140.00 140.00 0.0M
2021-05-20 135.90 140.88 135.70 140.00 0.0M
2021-05-19 135.48 136.94 132.86 136.94 0.0M
2021-05-18 134.08 138.60 132.32 137.80 0.0M
2021-05-17 136.50 138.10 132.56 133.16 0.0M
2021-05-14 134.90 136.70 132.78 136.46 0.0M
2021-05-13 134.24 139.68 132.04 132.04 0.0M
2021-05-12 142.18 142.32 133.74 136.42 0.0M
2021-05-11 134.18 140.66 128.02 139.82 0.0M
2021-05-10 137.98 140.32 135.16 136.22 0.0M
2021-05-07 138.06 144.06 137.66 138.54 0.0M
2021-05-06 142.92 142.92 136.50 138.38 0.0M
2021-05-05 145.66 147.60 145.00 145.00 0.0M
2021-05-04 150.74 150.88 142.04 144.44 0.0M
2021-05-03 154.50 156.06 148.92 149.38 0.0M
2021-04-30 153.12 157.02 152.82 157.02 0.0M
2021-04-29 161.82 161.82 153.94 153.94 0.0M
2021-04-28 161.08 163.28 161.00 161.76 0.0M
2021-04-27 161.62 164.24 161.62 162.52 0.0M
2021-04-26 155.50 162.60 153.90 161.40 0.0M
2021-04-23 156.80 161.30 156.28 156.28 0.0M
2021-04-22 155.52 161.42 153.48 159.90 0.0M
2021-04-21 154.52 155.94 153.90 155.94 0.0M
2021-04-20 157.44 160.56 154.26 154.26 0.0M
2021-04-19 159.36 162.50 157.50 157.50 0.0M
2021-04-16 162.36 163.08 159.00 162.42 0.0M
2021-04-15 160.40 164.74 160.40 164.12 0.0M
2021-04-14 163.52 167.18 162.14 163.28 0.0M
2021-04-13 156.68 166.78 156.04 165.12 0.0M
2021-04-12 153.64 159.30 153.64 158.26 0.0M
2021-04-09 156.54 156.54 153.26 153.80 0.0M
2021-04-08 151.58 156.44 151.58 155.18 0.0M
2021-04-07 152.56 157.00 151.80 152.24 0.0M
2021-04-06 149.80 155.86 146.78 155.60 0.0M
2021-04-01 148.56 152.14 146.64 151.58 0.0M
2021-03-31 140.00 148.00 139.00 147.00 0.0M
2021-03-30 140.00 142.00 137.00 142.00 0.0M
2021-03-29 144.00 146.00 139.00 139.00 0.0M
2021-03-26 149.00 149.00 139.00 143.00 0.0M
2021-03-25 148.00 149.00 144.00 146.00 0.0M
2021-03-24 157.00 158.00 148.00 148.00 0.0M
2021-03-23 153.00 156.00 153.00 155.00 0.0M
2021-03-22 155.00 155.00 152.00 153.00 0.0M
2021-03-19 149.00 152.00 149.00 152.00 0.0M
2021-03-18 156.00 156.00 149.00 149.00 0.0M
2021-03-17 155.00 157.00 149.00 156.00 0.0M
2021-03-16 155.00 158.00 149.00 155.00 0.0M
2021-03-15 155.00 157.00 152.00 153.00 0.0M
2021-03-12 155.00 155.00 151.00 154.00 0.0M
2021-03-11 154.00 158.00 153.00 157.00 0.0M
2021-03-10 155.00 158.00 151.00 152.00 0.0M
2021-03-09 149.00 153.00 146.00 153.00 0.0M
2021-03-08 147.00 151.00 141.00 141.00 0.0M
2021-03-05 151.00 156.00 139.00 146.00 0.0M
2021-03-04 155.00 156.00 147.00 152.00 0.0M
2021-03-03 170.00 170.00 155.00 156.00 0.0M
2021-03-02 174.00 176.00 168.00 168.00 0.0M
2021-03-01 175.00 180.00 168.00 175.00 0.0M
2021-02-26 166.00 175.00 164.00 170.00 0.0M
2021-02-25 172.00 172.00 160.00 162.00 0.0M
2021-02-24 169.00 175.00 168.00 172.00 0.0M
2021-02-23 175.00 176.00 159.00 170.00 0.0M
2021-02-22 188.00 188.00 175.00 176.00 0.0M
2021-02-19 184.00 188.00 183.00 186.00 0.0M
2021-02-18 187.00 187.00 180.00 184.00 0.0M
2021-02-17 186.00 186.00 181.00 186.00 0.0M
2021-02-16 187.00 190.00 180.00 184.00 0.0M
2021-02-15 184.00 187.00 182.00 186.00 0.0M
2021-02-12 184.00 188.00 183.00 185.00 0.0M
2021-02-11 185.00 186.00 179.00 182.00 0.0M
2021-02-10 184.00 185.00 179.00 185.00 0.0M
2021-02-09 180.00 182.00 176.00 182.00 0.0M
2021-02-08 182.00 185.00 178.00 178.00 0.0M
2021-02-05 181.00 184.00 177.00 180.00 0.0M
2021-02-04 175.00 179.00 174.00 179.00 0.0M
2021-02-03 183.00 186.00 173.00 174.00 0.0M
2021-02-02 173.00 181.00 170.00 181.00 0.0M
2021-02-01 167.00 172.00 166.00 171.00 0.0M
2021-01-29 167.00 169.00 162.00 165.00 0.0M
2021-01-28 163.00 172.00 155.00 170.00 0.0M
2021-01-27 164.00 166.00 155.00 165.00 0.0M
2021-01-26 171.00 174.00 163.00 163.00 0.0M
2021-01-25 183.00 185.00 169.00 172.00 0.0M
2021-01-22 176.00 177.00 173.00 177.00 0.0M
2021-01-21 179.00 180.00 175.00 176.00 0.0M
2021-01-20 176.00 179.00 175.00 179.00 0.0M
2021-01-19 180.00 181.00 173.00 176.00 0.0M
2021-01-18 177.00 182.00 175.00 182.00 0.0M
2021-01-15 175.00 177.00 172.00 174.00 0.0M
2021-01-14 173.00 176.00 170.00 172.00 0.0M
2021-01-13 170.00 176.00 169.00 170.00 0.0M
2021-01-12 165.00 170.00 163.00 169.00 0.0M
2021-01-11 163.00 169.00 157.00 163.00 0.0M
2021-01-08 158.00 163.00 158.00 161.00 0.0M
2021-01-07 151.00 158.00 150.00 158.00 0.0M
2021-01-06 156.00 156.00 149.00 149.00 0.0M
2021-01-05 161.00 161.00 154.00 158.00 0.0M
2021-01-04 163.00 166.00 157.00 161.00 0.0M