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
2022-12-30 103.68 105.56 103.22 103.30 0.0M
2022-12-29 101.34 105.50 100.82 104.94 0.0M
2022-12-28 102.10 102.22 99.43 101.20 0.0M
2022-12-27 103.98 103.98 100.00 101.18 0.0M
2022-12-23 103.56 104.40 100.22 102.36 0.0M
2022-12-22 106.40 106.42 101.70 102.54 0.0M
2022-12-21 107.92 107.92 104.34 107.40 0.0M
2022-12-20 106.06 107.08 104.00 107.08 0.0M
2022-12-19 107.16 108.78 104.54 105.86 0.0M
2022-12-16 109.18 110.44 106.30 108.42 0.0M
2022-12-15 115.54 115.54 110.40 110.40 0.0M
2022-12-14 117.22 117.54 114.60 115.30 0.0M
2022-12-13 115.80 120.16 114.00 116.72 0.0M
2022-12-12 110.04 115.70 110.04 114.80 0.0M
2022-12-09 114.14 115.32 110.94 111.06 0.0M
2022-12-08 107.90 112.88 107.00 112.88 0.0M
2022-12-07 112.42 115.00 106.22 108.60 0.0M
2022-12-06 116.64 116.64 110.40 111.20 0.0M
2022-12-05 122.50 123.42 113.68 115.46 0.0M
2022-12-02 124.00 127.00 120.72 122.52 0.0M
2022-12-01 127.84 137.42 124.00 137.42 0.0M
2022-11-30 123.98 128.28 118.90 128.28 0.0M
2022-11-29 131.36 133.96 129.68 130.48 0.0M
2022-11-28 131.28 133.00 130.68 131.36 0.0M
2022-11-25 135.44 135.50 133.58 133.58 0.0M
2022-11-24 133.86 136.78 133.64 136.32 0.0M
2022-11-23 130.94 135.60 130.94 135.60 0.0M
2022-11-22 131.18 134.18 129.00 132.62 0.0M
2022-11-21 133.40 134.46 131.94 132.80 0.0M
2022-11-18 136.58 139.70 132.98 134.84 0.0M
2022-11-17 136.00 136.00 130.00 131.46 0.0M
2022-11-16 141.00 142.28 135.44 136.50 0.0M
2022-11-15 131.80 144.50 131.80 144.50 0.0M
2022-11-14 135.66 138.32 129.14 133.40 0.0M
2022-11-11 130.02 137.90 128.70 137.12 0.0M
2022-11-10 115.60 130.24 115.60 130.24 0.0M
2022-11-09 118.94 120.04 114.28 114.28 0.0M
2022-11-08 118.70 120.80 116.42 119.38 0.0M
2022-11-07 122.88 123.60 115.62 117.00 0.0M
2022-11-04 134.12 137.00 118.52 122.04 0.0M
2022-11-03 140.68 140.86 132.10 133.46 0.0M
2022-11-02 152.60 152.60 139.50 139.86 0.0M
2022-11-01 158.36 160.00 152.06 152.50 0.0M
2022-10-31 155.54 156.82 154.94 155.92 0.0M
2022-10-28 152.44 155.28 152.44 154.94 0.0M
2022-10-27 150.56 154.36 148.80 154.06 0.0M
2022-10-26 151.56 156.24 150.20 150.20 0.0M
2022-10-25 149.94 157.50 149.94 157.20 0.0M
2022-10-24 154.54 154.96 148.76 150.44 0.0M
2022-10-21 153.00 153.00 146.08 152.62 0.0M
2022-10-20 152.22 157.08 152.22 153.22 0.0M
2022-10-19 153.90 154.48 150.00 152.00 0.0M
2022-10-18 153.30 154.06 150.00 150.00 0.0M
2022-10-17 138.32 148.42 138.32 148.42 0.0M
2022-10-14 149.62 149.78 139.00 139.00 0.0M
2022-10-13 151.30 153.56 142.64 147.20 0.0M
2022-10-12 155.64 155.82 148.34 150.84 0.0M
2022-10-11 155.62 155.64 150.00 152.00 0.0M
2022-10-10 175.14 177.40 159.60 162.84 0.0M
2022-10-07 187.04 187.04 174.78 174.78 0.0M
2022-10-06 184.42 189.52 180.14 186.50 0.0M
2022-10-05 176.70 181.84 174.30 181.84 0.0M
2022-10-04 176.82 179.32 175.48 175.48 0.0M
2022-10-03 168.40 171.54 168.00 171.54 0.0M
2022-09-30 167.22 173.56 167.22 169.10 0.0M
2022-09-29 171.38 171.38 167.68 168.52 0.0M
2022-09-28 168.20 173.86 166.42 173.86 0.0M
2022-09-27 168.36 170.84 168.12 168.94 0.0M
2022-09-26 161.66 169.78 161.66 168.30 0.0M
2022-09-23 164.44 165.50 161.80 162.30 0.0M
2022-09-22 174.06 174.60 165.52 166.32 0.0M
2022-09-21 175.10 180.00 174.84 174.84 0.0M
2022-09-20 176.70 176.70 171.30 174.00 0.0M
2022-09-19 171.48 171.48 166.06 169.92 0.0M
2022-09-16 175.14 175.14 165.72 168.66 0.0M
2022-09-15 183.62 185.06 175.66 177.50 0.0M
2022-09-14 180.32 182.86 178.74 182.16 0.0M
2022-09-13 193.30 193.30 180.70 180.70 0.0M
2022-09-12 188.72 190.72 183.70 190.72 0.0M
2022-09-09 170.78 188.10 168.30 187.02 0.0M
2022-09-08 146.80 154.64 146.36 154.42 0.0M
2022-09-07 145.30 148.32 144.86 144.86 0.0M
2022-09-06 145.00 147.74 144.32 146.62 0.0M
2022-09-05 144.42 147.38 143.92 147.20 0.0M
2022-09-02 147.68 148.72 145.32 146.30 0.0M
2022-09-01 156.20 157.28 144.20 145.46 0.0M
2022-08-31 162.58 164.52 158.62 158.62 0.0M
2022-08-30 160.30 162.80 157.98 160.24 0.0M
2022-08-29 158.66 161.16 155.58 159.16 0.0M
2022-08-26 166.62 168.44 160.46 162.00 0.0M
2022-08-25 169.66 169.66 166.78 167.20 0.0M
2022-08-24 165.14 166.50 164.60 166.00 0.0M
2022-08-23 167.18 171.38 166.08 166.08 0.0M
2022-08-22 163.84 165.38 159.66 163.98 0.0M
2022-08-19 174.96 174.96 162.60 165.76 0.0M
2022-08-18 172.12 174.02 170.00 173.88 0.0M
2022-08-17 174.26 175.36 169.22 171.20 0.0M
2022-08-16 177.34 180.42 171.04 173.18 0.0M
2022-08-15 180.78 180.82 174.20 178.88 0.0M
2022-08-12 172.88 179.22 172.88 177.62 0.0M
2022-08-11 176.96 181.00 173.30 174.22 0.0M
2022-08-10 161.06 176.24 158.94 175.72 0.0M
2022-08-09 166.78 166.78 158.32 158.34 0.0M
2022-08-08 162.34 172.00 159.78 165.18 0.0M
2022-08-05 160.64 161.38 155.80 161.38 0.0M
2022-08-04 161.76 161.76 154.54 154.82 0.0M
2022-08-03 156.32 162.34 156.06 162.34 0.0M
2022-08-02 148.74 156.66 148.74 155.56 0.0M
2022-08-01 149.66 152.04 145.58 149.62 0.0M
2022-07-29 153.28 153.30 148.08 148.08 0.0M
2022-07-28 142.70 150.98 142.70 149.72 0.0M
2022-07-27 143.78 146.70 141.08 146.70 0.0M
2022-07-26 151.12 151.12 139.08 140.12 0.0M
2022-07-25 157.08 157.08 151.74 152.62 0.0M
2022-07-22 159.04 160.68 155.80 155.96 0.0M
2022-07-21 158.46 160.40 156.28 156.28 0.0M
2022-07-20 154.24 161.44 151.88 161.44 0.0M
2022-07-19 148.36 151.60 147.50 151.60 0.0M
2022-07-18 149.00 154.50 148.16 148.20 0.0M
2022-07-15 146.60 148.70 145.50 146.26 0.0M
2022-07-14 147.50 147.50 143.46 146.30 0.0M
2022-07-13 151.24 151.70 146.00 148.54 0.0M
2022-07-12 162.28 163.18 149.00 149.58 0.0M
2022-07-11 164.44 164.94 159.82 161.60 0.0M
2022-07-08 165.56 167.00 161.30 163.66 0.0M
2022-07-07 161.68 165.08 161.68 164.36 0.0M
2022-07-06 163.38 163.38 160.00 160.80 0.0M
2022-07-05 149.10 160.94 149.10 160.94 0.0M
2022-07-04 149.34 149.34 145.74 148.18 0.0M
2022-07-01 142.46 146.54 140.72 146.54 0.0M
2022-06-30 146.76 146.76 144.36 144.60 0.0M
2022-06-29 148.74 148.74 145.18 145.72 0.0M
2022-06-28 155.06 156.50 145.72 147.58 0.0M
2022-06-27 164.60 165.32 155.00 155.92 0.0M
2022-06-24 154.32 161.86 154.32 160.80 0.0M
2022-06-23 140.38 154.84 140.38 154.84 0.0M
2022-06-22 142.00 146.00 138.38 140.96 0.0M
2022-06-21 137.00 145.06 137.00 142.62 0.0M
2022-06-20 136.60 137.80 135.70 136.16 0.0M
2022-06-17 134.70 137.86 132.84 137.86 0.0M
2022-06-16 142.22 142.22 126.66 128.86 0.0M
2022-06-15 137.42 144.64 137.42 144.64 0.0M
2022-06-14 135.50 137.98 134.66 134.74 0.0M
2022-06-13 144.74 144.74 134.50 135.64 0.0M
2022-06-10 152.64 152.98 142.82 146.18 0.0M
2022-06-09 155.22 156.42 150.00 151.90 0.0M
2022-06-08 153.40 156.24 150.96 155.28 0.0M
2022-06-07 147.66 152.38 145.50 152.38 0.0M
2022-06-06 148.68 150.12 144.82 144.82 0.0M
2022-06-03 150.52 150.68 145.00 146.38 0.0M
2022-06-02 139.00 149.66 138.92 148.00 0.0M
2022-06-01 143.86 145.86 138.50 138.50 0.0M
2022-05-31 151.76 151.76 141.46 142.80 0.0M
2022-05-30 152.60 153.54 148.68 152.16 0.0M
2022-05-27 131.98 151.28 131.98 150.86 0.0M
2022-05-26 121.00 134.14 120.00 134.14 0.0M
2022-05-25 121.26 125.86 119.04 124.98 0.0M
2022-05-24 124.96 126.50 118.00 118.00 0.0M
2022-05-23 132.46 132.46 123.94 128.74 0.0M
2022-05-20 132.10 136.60 125.64 129.46 0.0M
2022-05-19 122.00 128.48 117.48 126.16 0.0M
2022-05-18 135.92 135.92 119.48 121.58 0.0M
2022-05-17 136.78 139.58 130.06 134.46 0.0M
2022-05-16 147.14 147.56 134.48 134.48 0.0M
2022-05-13 133.00 147.68 133.00 147.68 0.0M
2022-05-12 130.80 138.64 124.18 129.54 0.0M
2022-05-11 144.52 146.86 130.80 130.98 0.0M
2022-05-10 145.82 152.50 137.40 141.86 0.0M
2022-05-09 164.26 165.16 145.00 145.10 0.0M
2022-05-06 179.84 180.88 163.50 163.50 0.0M
2022-05-05 197.78 197.78 177.00 179.36 0.0M
2022-05-04 193.26 194.06 184.26 194.06 0.0M
2022-05-03 199.42 199.46 195.02 195.62 0.0M
2022-05-02 192.14 194.86 190.96 193.60 0.0M
2022-04-29 198.42 202.30 194.12 194.12 0.0M
2022-04-28 198.82 204.85 195.06 203.45 0.0M
2022-04-27 192.08 198.16 192.08 195.20 0.0M
2022-04-26 201.10 203.55 195.42 197.30 0.0M
2022-04-25 191.48 202.45 188.88 202.00 0.0M
2022-04-22 196.70 197.24 190.02 193.10 0.0M
2022-04-21 206.00 208.80 195.00 195.30 0.0M
2022-04-20 211.75 213.75 202.30 205.05 0.0M
2022-04-19 210.10 213.70 205.00 212.35 0.0M
2022-04-14 220.25 221.00 213.35 213.35 0.0M
2022-04-13 209.60 223.60 206.20 223.60 0.0M
2022-04-12 207.45 215.40 205.35 209.95 0.0M
2022-04-11 208.10 208.10 203.35 208.05 0.0M
2022-04-08 213.50 214.25 208.75 208.75 0.0M
2022-04-07 206.00 219.00 205.30 214.45 0.0M
2022-04-06 217.60 217.60 204.25 209.65 0.0M
2022-04-05 228.10 231.45 217.95 218.70 0.0M
2022-04-04 225.90 230.15 223.05 229.60 0.0M
2022-04-01 216.40 229.00 216.40 223.00 0.0M
2022-03-31 217.15 221.55 215.45 220.95 0.0M
2022-03-30 220.00 220.90 215.00 215.00 0.0M
2022-03-29 216.95 220.70 214.35 220.70 0.0M
2022-03-28 211.15 217.00 206.25 216.75 0.0M
2022-03-25 215.30 215.90 206.05 207.60 0.0M
2022-03-24 214.90 215.90 207.85 215.40 0.0M
2022-03-23 208.25 215.95 205.95 211.25 0.0M
2022-03-22 199.20 212.40 199.20 210.20 0.0M
2022-03-21 203.50 204.55 191.24 201.30 0.0M
2022-03-18 195.00 202.15 193.02 202.00 0.0M
2022-03-17 187.50 193.24 185.00 193.24 0.0M
2022-03-16 183.18 189.00 179.58 186.78 0.0M
2022-03-15 173.94 178.52 170.00 178.52 0.0M
2022-03-14 187.14 187.14 170.00 173.64 0.0M
2022-03-11 190.52 194.46 185.50 185.96 0.0M
2022-03-10 193.06 196.70 187.52 189.54 0.0M
2022-03-09 185.36 192.70 181.22 192.32 0.0M
2022-03-08 185.00 189.50 175.70 184.04 0.0M
2022-03-07 204.90 211.00 188.88 188.88 0.0M
2022-03-04 218.45 219.45 205.00 205.95 0.0M
2022-03-03 225.05 230.15 216.65 217.70 0.0M
2022-03-02 224.00 231.05 218.70 231.05 0.0M
2022-03-01 215.95 231.75 212.85 222.35 0.0M
2022-02-28 195.98 217.45 192.02 213.15 0.0M
2022-02-25 201.75 209.05 183.20 196.92 0.0M
2022-02-24 204.95 235.95 199.30 235.25 0.0M
2022-02-23 230.80 233.65 212.90 212.90 0.0M
2022-02-22 217.50 230.00 215.00 227.25 0.0M
2022-02-21 224.30 225.00 217.50 218.05 0.0M
2022-02-18 229.35 233.20 223.90 226.45 0.0M
2022-02-17 243.25 246.90 228.85 230.65 0.0M
2022-02-16 248.65 253.25 244.15 245.45 0.0M
2022-02-15 246.05 251.60 242.80 251.60 0.0M
2022-02-14 238.85 249.30 233.70 242.90 0.0M
2022-02-11 245.00 252.35 239.10 241.00 0.0M
2022-02-10 247.00 251.70 238.20 247.40 0.0M
2022-02-09 240.60 244.10 236.75 244.10 0.0M
2022-02-08 232.30 237.95 229.20 237.10 0.0M
2022-02-07 228.40 236.15 224.25 229.75 0.0M
2022-02-04 221.00 230.00 213.45 229.60 0.0M
2022-02-03 225.00 225.00 215.00 215.25 0.0M
2022-02-02 236.95 238.00 223.55 227.30 0.0M
2022-02-01 230.70 235.20 226.00 231.90 0.0M
2022-01-31 216.70 227.90 215.00 225.40 0.0M
2022-01-28 203.70 214.05 195.00 213.75 0.0M
2022-01-27 199.48 209.45 198.32 202.05 0.0M
2022-01-26 203.30 214.20 200.55 202.00 0.0M
2022-01-25 216.05 216.05 200.20 202.30 0.0M
2022-01-24 213.05 214.95 194.22 214.95 0.0M
2022-01-21 220.60 225.85 212.45 212.45 0.0M
2022-01-20 222.20 231.70 221.40 222.05 0.0M
2022-01-19 228.25 233.05 224.65 225.20 0.0M
2022-01-18 218.05 234.15 218.00 227.35 0.0M
2022-01-17 221.70 224.70 221.10 221.45 0.0M
2022-01-14 220.25 225.10 212.25 223.50 0.0M
2022-01-13 239.00 243.20 219.25 219.25 0.0M
2022-01-12 246.05 250.20 239.30 239.30 0.0M
2022-01-11 245.50 246.80 238.05 244.10 0.0M
2022-01-10 231.65 241.50 220.50 241.50 0.0M
2022-01-07 228.00 235.30 225.00 230.05 0.0M
2022-01-06 230.85 235.30 224.75 230.40 0.0M
2022-01-05 244.85 249.05 227.30 233.10 0.0M
2022-01-04 265.40 269.95 240.35 249.85 0.0M
2022-01-03 286.00 289.50 266.45 267.95 0.0M