Cyberark Software Ltd

CYBR
🏛️ 美国 →
483.15
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 429.66 429.66 421.03 425.16 235.7K
09:31 424.13 424.13 421.04 422.54 69.0K
09:32 421.51 423.51 420.71 423.12 39.8K
09:33 422.64 422.92 419.91 420.65 79.9K
09:34 420.82 421.14 418.29 418.96 88.9K
09:35 419.35 421.10 417.98 419.01 79.4K
09:36 418.80 420.09 418.24 420.09 38.8K
09:37 419.40 420.54 419.38 420.05 52.7K
09:38 418.80 420.05 418.80 420.04 60.4K
09:39 420.01 420.10 419.30 420.10 81.1K
09:40 420.01 420.35 419.05 419.10 38.3K
09:41 419.20 419.27 417.32 419.18 44.4K
09:42 419.14 420.46 418.90 420.46 68.8K
09:43 420.92 420.95 419.05 419.05 85.8K
09:44 419.95 420.80 419.95 420.19 31.1K
09:45 420.32 420.42 419.50 419.50 41.1K
09:46 420.13 420.13 418.00 418.42 25.7K
09:47 418.80 419.21 418.80 419.15 26.4K
09:48 418.64 419.60 418.51 419.60 56.4K
09:49 419.96 420.36 419.30 419.92 36.7K
09:50 419.83 420.28 419.78 419.83 45.3K
09:51 420.04 421.11 419.76 420.27 65.4K
09:52 420.26 420.26 419.88 420.17 46.7K
09:53 420.37 420.37 419.70 420.16 38.4K
09:54 420.05 420.38 419.67 419.67 45.3K
09:55 419.64 420.13 419.38 419.96 56.2K
09:56 420.00 420.16 419.74 419.97 25.8K
09:57 420.27 420.47 419.72 419.72 29.3K
09:58 419.90 421.17 419.87 420.87 38.3K
09:59 420.96 420.96 420.17 420.86 8.9K
10:00 421.09 421.09 420.44 420.44 11.0K
10:01 420.33 421.18 419.98 421.18 18.8K
10:02 421.53 422.50 421.53 422.50 23.7K
10:03 422.89 422.89 420.88 421.28 31.0K
10:04 421.20 421.51 420.98 421.04 11.9K
10:05 421.06 421.26 420.77 421.20 9.6K
10:06 420.51 420.51 419.74 420.08 24.9K
10:07 420.29 420.29 419.65 420.21 20.9K
10:08 420.33 420.89 419.92 420.05 11.6K
10:09 419.37 419.40 418.96 419.40 11.3K
10:10 419.36 419.36 418.54 419.00 15.6K
10:11 418.68 418.89 418.62 418.88 6.1K
10:12 418.36 418.60 418.18 418.18 10.0K
10:13 418.30 418.42 417.35 417.58 6.7K
10:14 417.59 417.59 416.58 417.06 26.9K
10:15 416.71 417.09 416.71 416.96 31.1K
10:16 417.09 417.88 416.65 417.76 23.7K
10:17 417.76 417.76 416.60 416.67 4.4K
10:18 416.58 416.84 416.27 416.64 10.7K
10:19 416.73 416.92 416.44 416.74 16.1K
10:20 417.00 417.58 417.00 417.19 13.4K
10:21 417.70 417.99 417.22 417.49 27.8K
10:22 417.30 417.45 417.13 417.13 8.5K
10:23 417.08 417.66 417.07 417.25 28.2K
10:24 417.18 417.18 416.65 416.91 93.4K
10:25 417.29 417.93 417.29 417.56 41.1K
10:26 417.60 419.14 417.60 418.36 105.1K
10:27 418.35 418.76 417.84 417.96 40.8K
10:28 418.17 418.86 418.13 418.37 11.5K
10:29 418.27 418.53 418.00 418.37 26.6K
10:30 418.43 418.80 418.24 418.41 16.4K
10:31 418.38 418.69 418.22 418.69 20.6K
10:32 418.89 418.89 418.40 418.62 17.6K
10:33 418.42 418.46 417.80 418.14 19.6K
10:34 418.09 418.09 417.64 417.98 26.1K
10:35 417.92 418.03 417.47 417.58 25.4K
10:36 417.56 417.58 414.94 414.94 62.8K
10:37 415.68 416.48 415.68 416.25 48.8K
10:38 416.16 416.16 414.90 415.43 57.8K
10:39 415.38 415.87 415.30 415.68 21.7K
10:40 415.72 415.72 414.94 415.31 24.1K
10:41 414.92 416.03 414.92 416.03 29.8K
10:42 416.08 417.10 416.08 416.72 11.1K
10:43 416.68 416.97 416.65 416.83 26.5K
10:44 417.05 417.13 416.54 416.54 7.9K
10:45 416.51 416.51 414.77 414.88 18.9K
10:46 414.94 415.00 414.24 414.24 18.9K
10:47 414.22 414.30 413.66 414.30 35.8K
10:48 414.12 414.12 413.16 413.16 35.3K
10:49 413.45 414.17 413.45 414.05 27.9K
10:50 413.89 413.91 413.04 413.04 33.9K
10:51 413.05 413.89 413.05 413.89 16.4K
10:52 414.39 414.63 414.32 414.32 11.1K
10:53 414.03 415.04 413.85 415.04 13.1K
10:54 414.83 415.01 414.30 414.76 81.4K
10:55 414.76 415.00 414.75 414.78 19.9K
10:56 414.81 415.05 414.65 414.65 18.7K
10:57 414.78 414.81 414.48 414.66 6.2K
10:58 414.63 414.94 413.97 414.19 19.5K
10:59 414.10 414.10 413.10 413.24 52.0K
11:00 413.15 414.39 413.04 413.26 21.2K
11:01 413.32 414.04 413.32 413.78 25.5K
11:02 414.00 414.55 413.48 414.44 54.3K
11:03 414.18 414.24 414.00 414.13 27.9K
11:04 414.37 414.37 414.07 414.21 19.7K
11:05 414.33 415.72 414.33 415.72 25.7K
11:06 415.96 415.96 415.02 415.05 13.8K
11:07 415.07 415.21 414.88 415.03 15.8K
11:08 415.07 415.35 414.98 415.00 49.0K
11:09 415.01 415.06 414.73 414.86 32.5K
11:10 414.73 414.73 413.95 413.95 14.5K
11:11 414.20 414.20 413.49 413.87 12.3K
11:12 413.91 414.21 413.70 414.21 18.1K
11:13 414.16 414.16 413.59 413.91 7.6K
11:14 414.17 414.20 413.86 413.95 14.1K
11:15 413.94 414.82 413.94 414.57 15.6K
11:16 414.93 414.93 414.31 414.31 14.1K
11:17 414.53 415.01 414.53 414.64 16.1K
11:18 414.37 414.64 413.72 413.72 15.3K
11:19 414.04 414.04 413.45 413.50 7.3K
11:20 413.50 413.94 413.11 413.12 14.6K
11:21 413.41 413.62 413.08 413.62 27.9K
11:22 413.69 414.77 413.45 414.46 29.6K
11:23 414.48 414.48 413.98 414.36 14.6K
11:24 414.25 414.25 413.35 413.71 13.7K
11:25 413.58 413.61 413.43 413.61 10.7K
11:26 413.60 414.16 413.49 414.16 33.0K
11:27 414.21 414.48 413.91 413.96 51.1K
11:28 414.48 414.59 414.01 414.58 19.7K
11:29 414.32 414.70 414.21 414.35 10.8K
11:30 414.34 414.69 414.17 414.49 23.9K
11:31 414.68 414.79 414.43 414.51 22.6K
11:32 414.70 415.00 414.51 414.80 32.3K
11:33 414.92 415.35 414.87 415.35 28.2K
11:34 415.57 415.65 415.01 415.15 74.2K
11:35 415.08 415.38 415.06 415.25 29.8K
11:36 415.20 415.22 415.06 415.19 11.5K
11:37 415.18 415.89 415.01 415.89 25.8K
11:38 415.92 416.28 415.75 416.10 7.0K
11:39 416.35 417.22 416.06 417.22 12.5K
11:40 417.35 417.36 415.22 415.22 20.0K
11:41 415.62 416.00 415.53 416.00 14.2K
11:42 415.95 416.00 415.59 415.97 28.8K
11:43 415.76 416.03 415.76 416.00 24.2K
11:44 416.00 416.09 415.78 416.00 7.4K
11:45 416.00 416.03 415.59 416.00 14.8K
11:46 416.00 416.00 415.79 416.00 12.9K
11:47 416.00 416.00 415.48 415.61 11.7K
11:48 415.86 416.67 415.72 416.67 22.3K
11:49 416.75 417.77 416.75 417.77 19.6K
11:50 418.00 418.10 417.50 417.61 17.6K
11:51 417.41 418.39 417.41 418.10 39.4K
11:52 418.11 418.13 418.02 418.09 7.5K
11:53 418.09 418.12 417.64 417.90 7.3K
11:54 417.90 418.45 417.90 418.08 15.7K
11:55 418.05 418.52 417.87 417.87 12.0K
11:56 417.38 417.46 417.16 417.44 7.3K
11:57 417.42 417.67 417.15 417.15 7.3K
11:58 417.25 417.49 417.25 417.49 12.2K
11:59 417.34 417.34 417.02 417.13 7.2K
12:00 417.00 417.20 416.78 417.20 40.8K
12:01 416.97 418.12 416.97 418.12 9.2K
12:02 417.88 417.88 417.58 417.77 5.3K
12:03 417.92 417.92 417.40 417.56 5.7K
12:04 417.57 418.06 417.53 418.06 8.6K
12:05 417.66 418.00 417.63 417.99 3.1K
12:06 417.45 417.45 417.15 417.29 16.1K
12:07 417.29 417.51 417.02 417.14 20.9K
12:08 417.26 417.51 417.24 417.24 13.8K
12:09 417.28 417.31 416.99 417.04 5.5K
12:10 417.11 417.41 417.11 417.23 39.4K
12:11 417.21 417.51 417.21 417.50 26.3K
12:12 417.64 417.64 417.24 417.24 9.5K
12:13 417.41 417.41 416.53 416.84 24.8K
12:14 417.03 417.07 416.71 417.07 13.2K
12:15 417.07 417.26 417.02 417.02 5.8K
12:16 417.26 417.63 417.15 417.56 12.0K
12:17 417.13 417.64 417.13 417.64 13.8K
12:18 417.44 417.45 417.09 417.10 10.5K
12:19 417.58 417.66 417.31 417.66 11.2K
12:20 417.18 417.18 417.15 417.15 3.5K
12:21 417.19 417.43 416.42 416.42 19.9K
12:22 416.78 417.27 416.78 417.04 18.3K
12:23 417.21 418.25 417.21 418.25 14.3K
12:24 418.31 419.08 418.31 419.08 5.4K
12:25 418.67 419.33 418.14 418.57 17.9K
12:26 418.14 419.30 418.14 419.00 12.9K
12:27 418.87 419.17 417.92 418.26 19.4K
12:28 418.92 418.92 418.61 418.63 44.6K
12:29 418.58 418.75 418.17 418.17 58.5K
12:30 418.29 418.29 417.59 417.59 15.9K
12:31 417.76 418.05 417.74 417.94 23.1K
12:32 417.96 418.05 417.81 418.00 14.1K
12:33 417.87 418.14 417.83 418.14 19.2K
12:34 418.04 418.04 417.57 417.60 9.5K
12:35 417.60 418.02 417.60 417.79 21.2K
12:36 417.79 418.12 417.73 418.00 29.6K
12:37 418.00 418.20 417.90 418.00 20.7K
12:38 417.98 417.98 417.97 417.97 3.5K
12:39 418.27 418.41 418.17 418.36 9.9K
12:40 418.09 418.11 417.75 417.95 14.3K
12:41 418.19 418.19 418.00 418.00 4.9K
12:42 417.85 418.02 417.85 417.86 6.2K
12:43 417.86 417.98 417.49 417.49 34.9K
12:44 417.40 417.40 416.82 417.20 5.2K
12:45 417.06 417.23 417.06 417.12 42.3K
12:46 417.05 417.05 415.89 415.89 44.7K
12:47 415.97 416.21 415.86 416.09 13.9K
12:48 416.28 416.81 415.69 416.75 24.6K
12:49 416.75 416.78 416.63 416.78 3.8K
12:50 416.85 417.06 416.70 416.97 12.6K
12:51 417.35 417.38 417.01 417.01 12.4K
12:52 416.99 417.56 416.94 417.56 59.1K
12:53 417.73 418.21 417.73 418.17 29.1K
12:54 417.97 418.19 417.94 418.09 4.9K
12:55 417.96 418.10 417.95 418.10 22.0K
12:56 418.17 418.75 418.15 418.70 53.0K
12:57 418.28 418.49 418.19 418.49 40.2K
12:58 418.21 418.39 417.94 417.94 14.3K
12:59 417.82 418.59 417.82 418.30 27.8K
13:00 418.50 418.92 418.14 418.83 13.8K
13:01 418.83 419.35 418.57 419.33 21.2K
13:02 419.46 419.46 418.33 418.50 26.1K
13:03 418.67 418.67 417.75 418.11 39.5K
13:04 418.12 418.25 417.83 418.12 2.9K
13:05 417.54 418.63 417.54 418.63 25.8K
13:06 418.15 418.41 417.98 418.41 10.4K
13:07 418.19 418.22 418.06 418.17 10.8K
13:08 418.17 418.22 418.08 418.20 58.9K
13:09 418.12 418.20 418.11 418.20 25.3K
13:10 418.20 419.14 418.20 419.14 26.5K
13:11 419.26 419.26 418.77 418.77 10.0K
13:12 419.10 419.10 418.50 418.50 33.8K
13:13 418.59 418.97 418.59 418.60 3.0K
13:14 418.86 418.91 418.86 418.91 1.8K
13:15 418.84 419.66 418.84 419.66 10.8K
13:16 419.64 419.78 419.30 419.33 9.8K
13:17 419.36 419.73 419.36 419.54 4.6K
13:18 419.36 419.60 418.95 419.00 10.5K
13:19 419.08 419.08 418.86 418.86 20.6K
13:20 418.93 418.96 418.84 418.93 7.5K
13:21 418.80 418.81 418.56 418.71 14.8K
13:22 419.02 419.08 419.00 419.08 9.3K
13:23 418.81 418.85 418.81 418.85 5.6K
13:24 418.88 419.08 418.78 418.78 6.0K
13:25 418.85 419.09 418.85 419.09 9.9K
13:26 419.20 419.26 418.92 419.08 4.5K
13:27 418.99 418.99 418.61 418.61 12.6K
13:28 418.49 419.58 418.49 419.14 60.7K
13:29 418.97 419.29 418.97 419.29 4.9K
13:30 419.29 419.29 419.08 419.16 2.3K
13:31 419.23 419.43 419.17 419.17 6.9K
13:32 419.19 419.19 419.12 419.12 3.7K
13:33 419.17 419.32 418.98 419.06 9.9K
13:34 419.06 419.34 419.06 419.09 15.8K
13:35 419.18 419.21 419.07 419.21 12.1K
13:36 419.30 419.46 419.26 419.46 26.5K
13:37 419.51 419.55 419.14 419.38 8.2K
13:38 418.95 419.36 418.95 419.26 7.0K
13:39 419.35 419.35 419.17 419.17 8.4K
13:40 419.15 419.15 418.94 418.94 3.9K
13:41 418.69 418.69 418.69 418.69 2.7K
13:42 418.23 418.23 417.97 418.12 5.7K
13:43 417.86 418.07 417.50 417.50 6.6K
13:44 417.69 417.69 417.69 417.69 0.9K
13:45 417.48 418.12 417.48 418.08 32.4K
13:46 417.93 418.14 417.93 418.14 3.2K
13:47 418.09 418.25 417.91 417.91 8.4K
13:48 418.06 418.26 418.06 418.24 2.2K
13:49 417.81 418.31 417.81 418.31 4.8K
13:50 418.31 418.31 417.78 417.83 8.8K
13:51 417.81 418.33 417.81 417.92 7.9K
13:52 417.91 418.15 417.61 417.61 3.7K
13:53 418.01 418.01 417.34 417.34 3.8K
13:54 417.04 417.35 416.64 416.67 5.9K
13:55 416.70 416.79 416.59 416.65 6.9K
13:56 416.82 417.06 416.59 416.59 18.6K
13:57 416.32 416.32 416.00 416.09 6.0K
13:58 416.00 416.36 416.00 416.08 10.0K
13:59 416.11 416.35 415.96 416.31 16.6K
14:00 416.43 416.63 416.07 416.49 13.4K
14:01 416.46 416.86 416.46 416.58 37.4K
14:02 416.81 416.81 416.55 416.72 8.6K
14:03 416.47 416.72 416.45 416.72 4.8K
14:04 416.42 416.48 416.25 416.31 5.1K
14:05 416.45 416.71 416.45 416.62 6.2K
14:06 416.33 416.45 415.55 415.55 14.8K
14:07 415.43 415.72 415.43 415.72 5.0K
14:08 415.72 415.91 415.57 415.89 17.1K
14:09 415.89 415.89 415.53 415.63 9.4K
14:10 415.35 415.43 415.23 415.35 18.7K
14:11 415.31 415.37 415.18 415.28 30.7K
14:12 415.33 415.47 415.18 415.47 18.4K
14:13 415.36 415.97 415.36 415.69 21.3K
14:14 415.64 415.79 415.26 415.79 5.7K
14:15 415.77 415.77 415.20 415.20 6.5K
14:16 415.44 415.45 414.95 415.41 7.7K
14:17 415.43 415.60 415.34 415.58 14.6K
14:18 415.50 415.60 415.04 415.39 10.1K
14:19 415.12 415.54 415.12 415.46 5.9K
14:20 415.49 415.66 415.15 415.48 5.3K
14:21 415.53 415.71 415.46 415.56 23.3K
14:22 415.56 415.71 415.56 415.56 10.4K
14:23 415.57 415.71 415.42 415.42 8.8K
14:24 415.34 415.64 415.34 415.64 8.7K
14:25 415.59 415.60 415.32 415.39 8.7K
14:26 415.40 415.60 415.40 415.59 9.1K
14:27 415.68 416.12 415.62 416.12 39.0K
14:28 416.06 416.22 415.42 415.94 18.8K
14:29 416.04 416.60 416.04 416.58 16.3K
14:30 416.63 417.09 416.59 416.76 12.4K
14:31 417.05 417.36 416.94 417.25 14.2K
14:32 417.45 417.52 417.06 417.38 19.0K
14:33 417.01 417.21 416.89 417.02 7.1K
14:34 417.07 417.30 417.00 417.04 11.4K
14:35 416.85 417.10 416.85 416.86 6.7K
14:36 416.84 417.12 416.75 416.87 3.5K
14:37 416.89 417.31 416.73 417.31 15.5K
14:38 417.03 417.41 416.59 417.41 18.6K
14:39 417.17 417.54 417.17 417.35 4.6K
14:40 417.33 417.34 417.32 417.33 4.7K
14:41 417.32 417.32 416.69 417.07 39.5K
14:42 417.06 417.07 416.66 416.86 10.2K
14:43 416.85 416.85 416.29 416.30 8.7K
14:44 416.08 416.15 415.70 415.97 26.8K
14:45 415.93 416.27 415.45 416.27 24.7K
14:46 416.04 416.27 415.90 416.19 10.3K
14:47 416.42 416.42 415.81 415.81 5.7K
14:48 415.69 415.69 415.22 415.38 9.0K
14:49 415.39 415.41 414.83 414.83 7.6K
14:50 414.75 414.87 414.64 414.87 26.1K
14:51 414.93 415.08 414.93 415.08 7.4K
14:52 414.98 415.12 414.88 414.88 4.2K
14:53 414.95 415.12 414.76 415.12 11.0K
14:54 415.49 415.81 415.48 415.48 33.8K
14:55 415.87 415.87 415.40 415.48 5.3K
14:56 415.48 415.87 415.48 415.78 2.4K
14:57 415.86 415.87 415.48 415.48 8.5K
14:58 415.60 415.73 415.60 415.68 4.2K
14:59 415.65 415.96 415.65 415.96 5.8K
15:00 415.89 416.36 415.89 416.36 6.1K
15:01 416.41 416.56 416.15 416.24 6.9K
15:02 416.30 416.57 416.30 416.57 3.9K
15:03 416.34 416.47 416.19 416.19 4.2K
15:04 416.13 416.27 416.13 416.26 4.8K
15:05 416.38 416.38 415.95 415.96 8.0K
15:06 416.08 416.14 416.08 416.14 3.4K
15:07 416.30 416.36 416.10 416.15 7.5K
15:08 416.00 416.23 416.00 416.23 5.3K
15:09 416.39 416.44 416.17 416.44 6.5K
15:10 416.44 416.64 416.42 416.64 8.9K
15:11 416.44 416.57 416.39 416.57 13.0K
15:12 416.46 416.70 416.36 416.70 6.4K
15:13 416.52 416.60 416.44 416.51 8.7K
15:14 416.29 416.29 416.06 416.06 5.6K
15:15 416.04 416.22 415.94 415.98 6.4K
15:16 416.06 416.06 415.81 415.81 2.4K
15:17 415.98 416.22 415.98 416.12 5.9K
15:18 416.25 416.31 415.60 415.60 11.3K
15:19 415.80 415.80 415.41 415.58 10.2K
15:20 415.67 415.75 415.40 415.73 16.0K
15:21 415.73 415.92 414.97 414.97 14.8K
15:22 414.86 415.19 414.86 415.18 15.7K
15:23 415.16 415.16 414.30 414.30 14.9K
15:24 414.28 414.44 414.18 414.42 12.7K
15:25 414.43 414.43 414.11 414.28 11.1K
15:26 414.28 414.40 414.25 414.39 11.4K
15:27 414.56 414.58 414.47 414.57 6.4K
15:28 414.59 414.59 414.29 414.30 4.9K
15:29 414.10 414.83 413.90 414.83 13.4K
15:30 414.89 415.15 414.37 414.37 10.4K
15:31 414.58 414.72 414.18 414.29 14.2K
15:32 413.92 414.26 413.80 413.93 16.0K
15:33 413.67 414.05 413.43 414.05 18.5K
15:34 413.94 414.48 413.89 414.48 20.0K
15:35 414.48 414.75 414.40 414.75 3.4K
15:36 414.64 414.75 414.46 414.59 6.5K
15:37 414.59 414.59 414.22 414.47 12.6K
15:38 414.48 414.74 414.40 414.50 22.1K
15:39 414.43 414.45 414.25 414.25 6.8K
15:40 414.32 414.41 414.10 414.23 14.5K
15:41 414.38 414.45 414.26 414.42 36.0K
15:42 414.42 414.43 414.21 414.34 19.2K
15:43 414.34 414.50 414.20 414.20 49.1K
15:44 414.10 414.19 414.08 414.11 15.6K
15:45 414.18 414.40 414.18 414.35 13.1K
15:46 414.48 414.92 414.48 414.92 20.6K
15:47 414.75 414.85 414.32 414.76 15.1K
15:48 414.74 414.75 414.15 414.15 10.7K
15:49 414.06 414.20 413.95 414.11 14.2K
15:50 414.12 414.81 413.84 413.84 88.0K
15:51 413.62 413.62 412.84 413.14 34.9K
15:52 413.02 413.22 412.79 413.22 30.5K
15:53 413.10 413.15 412.68 412.79 65.0K
15:54 412.79 412.79 412.26 412.60 79.9K
15:55 413.07 413.07 412.48 412.73 131.1K
15:56 412.50 412.97 412.50 412.52 128.5K
15:57 412.50 412.80 412.24 412.80 100.1K
15:58 412.69 412.84 412.44 412.51 103.2K
15:59 412.47 412.50 409.61 411.47 751.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据