Cyberark Software Ltd

CYBR
🏛️ 美国 →
483.82
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
09:30 443.41 445.38 442.25 444.00 66.8K
09:31 443.37 448.36 443.30 446.31 48.0K
09:32 445.64 448.58 445.64 447.16 43.0K
09:33 446.76 448.79 446.76 447.03 35.0K
09:34 447.73 448.18 445.49 446.49 43.9K
09:35 444.73 444.73 442.96 443.99 20.6K
09:36 444.28 445.69 444.28 445.53 44.2K
09:37 445.98 446.25 444.54 446.25 34.1K
09:38 446.60 447.47 445.86 446.16 6.8K
09:39 445.50 447.50 445.50 446.11 12.1K
09:40 445.27 445.27 443.60 444.66 9.5K
09:41 445.35 445.90 443.23 443.23 15.9K
09:42 442.02 442.02 440.37 440.37 5.8K
09:43 440.10 442.14 440.10 442.14 5.9K
09:44 441.64 442.24 440.08 440.31 15.6K
09:45 440.58 441.58 440.22 440.36 17.4K
09:46 440.00 441.69 440.00 440.21 19.7K
09:47 440.37 440.93 439.85 439.85 10.5K
09:48 439.98 440.40 439.50 439.50 8.0K
09:49 439.69 440.00 438.12 438.12 22.9K
09:50 438.38 439.58 438.27 438.38 7.8K
09:51 438.62 440.08 438.47 439.73 9.3K
09:52 439.91 440.37 439.47 439.75 5.5K
09:53 439.90 439.90 438.28 439.58 5.3K
09:54 439.35 439.35 438.52 439.04 9.9K
09:55 439.30 439.30 437.06 437.65 23.2K
09:56 437.89 438.14 437.81 438.10 5.3K
09:57 437.29 437.84 437.12 437.70 6.6K
09:58 437.54 437.54 436.46 436.92 13.1K
09:59 435.10 435.48 434.39 434.49 17.4K
10:00 435.17 435.47 435.17 435.47 4.9K
10:01 436.07 437.64 436.07 437.26 24.4K
10:02 437.35 437.89 437.04 437.89 6.0K
10:03 437.45 437.70 437.10 437.28 10.7K
10:04 437.45 438.03 437.39 438.03 8.5K
10:05 439.20 439.32 438.83 439.15 47.2K
10:06 438.88 439.62 438.88 439.62 22.6K
10:07 439.46 440.01 439.37 440.01 16.8K
10:08 439.18 439.51 438.32 438.86 13.6K
10:09 439.18 439.21 438.24 438.24 13.2K
10:10 438.54 438.79 438.13 438.79 8.7K
10:11 438.62 439.53 438.54 438.54 13.7K
10:12 438.87 439.46 438.50 439.24 4.1K
10:13 439.61 439.61 439.21 439.21 5.2K
10:14 439.14 439.45 438.50 438.50 7.7K
10:15 437.88 438.44 437.79 438.44 3.3K
10:16 438.33 438.60 437.89 438.60 5.6K
10:17 438.52 438.69 438.36 438.36 6.0K
10:18 438.66 439.15 438.66 438.66 2.8K
10:19 438.54 439.14 438.22 438.78 28.3K
10:20 438.89 438.89 438.44 438.66 20.8K
10:21 438.55 438.95 438.55 438.65 15.0K
10:22 438.65 438.65 438.47 438.62 3.2K
10:23 438.70 438.95 438.48 438.63 10.8K
10:24 438.68 438.76 438.39 438.68 7.2K
10:25 438.72 439.17 438.72 438.80 24.9K
10:26 438.79 439.12 438.74 439.10 15.0K
10:27 439.52 439.52 438.67 438.71 24.8K
10:28 438.33 438.79 438.10 438.34 12.8K
10:29 437.97 437.97 437.06 437.25 4.5K
10:30 437.42 437.78 437.42 437.78 9.2K
10:31 437.80 438.15 437.67 438.14 7.6K
10:32 438.51 439.01 438.51 438.99 7.2K
10:33 438.86 439.01 438.64 439.01 17.6K
10:34 438.99 438.99 438.34 438.69 6.0K
10:35 438.52 438.95 438.52 438.73 7.6K
10:36 438.62 438.62 438.18 438.18 3.8K
10:37 438.29 438.29 438.12 438.12 2.3K
10:38 438.22 438.65 438.10 438.45 7.5K
10:39 438.41 438.96 438.41 438.96 7.1K
10:40 438.98 438.98 438.49 438.49 17.8K
10:41 438.79 438.79 438.40 438.42 15.3K
10:42 438.62 438.62 438.25 438.25 3.9K
10:43 438.08 438.77 438.08 438.56 7.2K
10:44 437.93 437.98 437.30 437.30 4.2K
10:45 438.38 439.29 438.25 439.29 8.2K
10:46 439.36 439.65 438.99 439.00 30.7K
10:47 438.99 439.26 438.82 438.87 13.9K
10:48 438.64 438.64 437.42 437.42 4.6K
10:49 437.52 437.92 437.39 437.74 18.4K
10:50 438.17 438.34 438.11 438.34 4.0K
10:51 438.32 438.39 437.83 438.39 5.4K
10:53 437.41 437.60 436.75 437.60 5.3K
10:54 437.56 437.82 437.49 437.69 4.3K
10:55 437.97 438.79 437.92 438.79 10.2K
10:56 438.88 438.88 438.01 438.39 4.7K
10:57 438.63 438.84 438.24 438.84 5.7K
10:58 438.08 438.08 437.34 437.82 5.5K
10:59 437.61 437.67 437.38 437.52 5.4K
11:00 437.80 437.84 437.45 437.47 9.1K
11:01 437.71 437.74 437.57 437.57 2.8K
11:02 437.64 438.00 437.10 438.00 8.3K
11:03 437.84 438.50 437.84 438.50 7.1K
11:04 438.27 438.43 437.96 438.43 21.5K
11:05 438.26 438.42 437.91 437.91 9.8K
11:06 438.02 438.38 437.80 437.96 10.4K
11:07 438.04 438.04 437.23 437.38 6.5K
11:08 437.61 437.82 437.61 437.81 4.0K
11:09 437.74 438.24 437.74 438.24 5.9K
11:10 438.24 438.30 437.85 438.17 8.2K
11:11 438.17 438.21 437.98 438.13 4.0K
11:12 438.19 438.41 437.97 438.41 3.4K
11:13 438.43 438.43 437.74 437.94 9.2K
11:14 438.12 438.29 438.00 438.00 3.5K
11:15 438.10 438.43 438.10 438.14 6.5K
11:16 438.18 438.33 438.18 438.28 7.1K
11:17 438.25 438.43 438.25 438.38 12.0K
11:18 438.30 438.30 437.40 438.09 10.3K
11:19 437.96 438.58 437.96 438.58 11.2K
11:20 438.62 439.02 438.62 438.88 4.2K
11:21 438.87 438.87 438.44 438.66 21.5K
11:22 438.49 438.49 438.46 438.46 0.9K
11:23 438.38 438.48 438.15 438.15 10.7K
11:24 437.94 437.94 437.94 437.94 1.8K
11:25 437.35 437.73 437.34 437.44 4.9K
11:26 437.56 437.88 437.39 437.88 8.2K
11:27 437.55 437.72 437.44 437.46 9.6K
11:28 437.31 437.31 437.02 437.06 14.8K
11:29 436.94 437.09 436.79 436.79 14.6K
11:30 436.93 436.93 436.10 436.12 16.8K
11:31 436.45 436.45 435.18 435.18 8.3K
11:32 434.99 435.42 434.99 435.42 8.4K
11:33 435.09 436.27 435.09 436.14 6.8K
11:34 435.79 436.17 435.54 436.06 4.3K
11:35 436.29 436.34 436.11 436.34 3.7K
11:36 436.31 436.31 435.96 436.30 5.8K
11:37 436.58 436.84 436.54 436.84 2.0K
11:38 436.58 436.58 435.49 435.80 9.8K
11:39 436.04 436.04 435.97 435.97 14.5K
11:40 436.02 436.30 436.02 436.30 4.0K
11:41 436.17 436.65 436.17 436.54 3.2K
11:42 436.53 436.77 436.53 436.77 3.4K
11:43 436.64 437.06 436.64 437.00 7.0K
11:44 436.96 437.12 436.96 437.12 11.0K
11:45 437.44 437.73 437.36 437.36 1.1K
11:46 437.47 437.81 437.47 437.71 12.3K
11:47 437.87 437.96 437.77 437.77 1.8K
11:48 437.85 437.89 437.40 437.73 4.7K
11:49 437.49 437.85 437.49 437.85 7.2K
11:50 437.85 437.85 437.70 437.85 3.4K
11:51 437.76 438.16 437.76 438.00 3.2K
11:52 437.89 438.25 437.89 438.08 15.3K
11:53 437.71 437.86 437.50 437.72 11.1K
11:54 437.87 437.96 437.82 437.96 5.6K
11:55 438.35 438.35 438.15 438.15 2.3K
11:56 438.22 438.28 438.17 438.26 3.9K
11:57 438.13 438.13 437.71 437.71 6.1K
11:58 438.11 438.28 438.11 438.28 4.9K
11:59 438.18 438.43 438.18 438.43 2.9K
12:00 438.17 438.54 438.17 438.51 12.4K
12:02 438.38 438.50 438.36 438.37 3.1K
12:03 438.44 438.46 438.42 438.46 3.4K
12:04 438.26 438.26 438.07 438.07 5.6K
12:05 438.00 438.00 437.98 437.98 1.1K
12:06 438.09 438.25 437.96 437.96 4.7K
12:07 437.76 437.76 437.69 437.69 1.4K
12:08 437.24 437.38 437.24 437.38 1.7K
12:09 437.47 437.48 436.84 437.03 6.5K
12:10 437.07 437.09 436.29 437.09 5.5K
12:11 437.15 437.15 437.00 437.00 2.1K
12:12 436.92 436.99 436.92 436.98 3.0K
12:13 437.01 437.16 436.45 436.45 12.1K
12:14 436.32 436.60 436.32 436.52 3.6K
12:15 436.54 436.54 436.22 436.22 2.6K
12:16 436.38 436.52 436.38 436.52 3.1K
12:17 436.59 436.82 436.59 436.82 4.9K
12:19 436.65 436.65 436.58 436.58 3.5K
12:20 436.71 436.71 436.06 436.06 2.7K
12:21 436.38 436.47 436.38 436.47 2.1K
12:22 436.16 436.24 436.16 436.24 5.2K
12:23 436.21 436.27 436.21 436.27 2.1K
12:24 436.24 436.29 436.24 436.29 3.6K
12:25 436.26 436.26 436.03 436.09 1.9K
12:26 436.01 436.16 435.82 435.82 4.1K
12:27 435.62 435.90 435.16 435.44 2.4K
12:28 435.57 435.57 435.01 435.40 6.0K
12:29 434.83 434.87 434.83 434.87 1.1K
12:30 434.37 434.37 434.10 434.21 2.5K
12:31 434.13 434.13 434.07 434.07 2.1K
12:32 434.08 434.48 434.08 434.24 3.6K
12:33 433.69 433.98 433.69 433.92 1.2K
12:34 433.99 434.10 433.68 434.02 2.9K
12:35 433.93 434.06 433.87 433.97 11.6K
12:36 434.22 434.23 434.04 434.22 3.5K
12:37 434.41 434.60 434.30 434.32 4.5K
12:38 434.48 434.62 434.48 434.61 4.0K
12:39 434.27 434.42 434.06 434.42 1.9K
12:40 434.10 434.17 433.91 434.03 6.7K
12:41 433.80 433.80 433.06 433.06 4.7K
12:42 433.30 433.50 433.29 433.45 10.9K
12:43 433.24 433.31 433.00 433.31 4.7K
12:44 433.11 433.37 433.11 433.22 2.9K
12:45 433.30 433.30 433.04 433.04 0.9K
12:46 433.23 435.03 433.23 434.98 10.5K
12:47 434.93 435.42 434.89 434.94 9.6K
12:48 435.17 435.17 434.75 434.75 2.0K
12:49 434.73 434.82 434.73 434.82 0.6K
12:50 434.73 434.73 434.48 434.48 2.1K
12:51 434.69 434.96 434.69 434.84 3.2K
12:52 435.01 435.01 434.27 434.27 5.1K
12:53 434.16 434.21 434.16 434.21 1.3K
12:54 434.13 434.41 433.92 433.92 5.8K
12:55 434.03 434.03 433.65 433.65 1.1K
12:56 433.71 434.24 433.71 433.99 6.1K
12:57 434.20 434.20 433.80 433.82 1.1K
12:58 433.81 434.17 433.81 434.15 5.2K
12:59 433.74 433.74 433.58 433.68 4.5K
13:00 434.24 434.38 434.22 434.37 1.6K
13:01 434.42 434.47 433.93 433.93 17.6K
13:02 433.92 433.92 433.72 433.76 2.5K
13:03 433.83 433.98 433.81 433.81 3.6K
13:04 433.66 433.87 433.66 433.86 1.5K
13:05 433.72 433.85 433.50 433.66 3.2K
13:06 433.39 433.39 431.56 431.56 74.2K
13:07 431.94 432.36 431.94 432.15 11.0K
13:08 432.99 432.99 432.89 432.89 2.8K
13:09 433.14 433.28 433.14 433.28 2.5K
13:10 433.28 433.53 433.28 433.42 3.6K
13:11 433.18 433.60 433.01 433.60 4.0K
13:12 433.70 433.82 433.70 433.79 1.0K
13:13 434.03 434.12 433.97 433.97 3.0K
13:14 433.95 434.08 433.93 434.08 3.3K
13:15 433.77 433.77 433.33 433.68 3.2K
13:16 433.23 434.05 433.22 434.05 6.2K
13:17 434.14 434.19 434.14 434.19 1.0K
13:18 433.96 434.03 433.96 433.96 5.6K
13:19 434.01 434.01 434.01 434.01 2.3K
13:20 434.55 434.82 434.55 434.69 5.7K
13:21 434.63 434.63 434.45 434.45 1.4K
13:22 434.32 434.46 434.32 434.44 2.5K
13:23 434.62 434.70 434.49 434.70 3.1K
13:24 434.71 434.71 434.34 434.58 3.4K
13:25 434.53 434.84 434.53 434.67 1.6K
13:26 434.73 434.75 434.36 434.43 2.4K
13:27 434.55 434.55 434.20 434.29 2.4K
13:28 434.29 434.51 434.29 434.36 2.9K
13:29 434.49 434.49 434.16 434.35 3.7K
13:30 434.33 434.33 434.16 434.18 2.5K
13:31 434.18 434.19 433.99 434.19 8.6K
13:32 433.80 433.90 433.80 433.90 3.1K
13:33 433.85 433.93 433.81 433.93 1.2K
13:34 433.72 433.83 433.61 433.70 7.9K
13:35 433.70 433.73 432.26 433.33 6.4K
13:36 433.33 433.91 433.33 433.91 6.8K
13:37 433.92 434.02 433.87 434.02 4.0K
13:38 434.04 434.17 433.97 433.97 1.5K
13:39 433.96 433.96 433.58 433.83 6.9K
13:40 433.89 434.04 433.89 434.04 2.9K
13:41 434.03 434.03 433.58 433.58 4.9K
13:42 433.55 433.58 433.35 433.35 1.4K
13:43 433.33 433.33 433.13 433.13 3.9K
13:44 433.42 433.42 433.08 433.08 4.0K
13:45 433.24 433.24 432.82 432.82 8.2K
13:46 433.17 433.28 433.17 433.19 2.8K
13:47 433.40 433.47 433.11 433.11 4.1K
13:48 433.30 433.30 432.88 432.88 2.1K
13:49 433.22 433.35 433.22 433.25 5.6K
13:50 433.18 433.32 432.59 432.59 33.5K
13:51 432.20 432.45 432.20 432.45 6.3K
13:52 432.47 432.47 431.98 432.08 2.6K
13:53 432.00 432.22 432.00 432.22 4.4K
13:54 432.50 432.50 432.39 432.49 4.5K
13:55 432.30 432.50 432.30 432.50 2.9K
13:56 432.69 432.80 432.69 432.80 4.0K
13:57 432.84 433.01 432.84 432.98 12.2K
13:58 432.98 433.03 432.98 433.03 10.8K
13:59 433.02 433.03 432.85 432.85 6.1K
14:00 433.02 433.02 432.92 432.94 4.3K
14:01 433.03 433.03 432.64 432.64 4.1K
14:02 432.18 432.42 432.18 432.32 1.9K
14:03 432.27 432.27 432.24 432.24 1.9K
14:04 431.85 432.14 431.43 432.14 3.5K
14:05 432.25 432.25 432.25 432.25 0.2K
14:06 432.17 432.17 431.62 431.62 1.9K
14:07 431.76 432.05 431.76 432.02 2.6K
14:08 431.96 432.20 431.96 432.20 1.6K
14:09 431.78 431.86 431.76 431.76 4.4K
14:10 431.84 431.84 431.68 431.68 3.4K
14:11 431.74 431.95 431.66 431.95 5.3K
14:12 431.79 431.79 431.79 431.79 0.5K
14:13 431.65 431.66 431.44 431.44 1.9K
14:14 431.63 431.79 431.44 431.58 4.5K
14:15 431.78 431.78 431.55 431.78 3.2K
14:16 431.79 432.08 431.79 431.88 4.4K
14:17 431.89 432.12 431.89 432.12 1.5K
14:18 432.15 432.15 431.95 431.95 3.2K
14:19 432.06 432.25 431.90 432.25 3.8K
14:20 432.19 432.26 432.19 432.23 3.4K
14:21 432.04 432.28 432.04 432.28 2.9K
14:22 432.23 432.23 432.17 432.18 2.4K
14:23 432.34 432.42 432.34 432.42 5.6K
14:24 432.50 432.58 432.50 432.57 5.0K
14:25 432.91 432.91 432.73 432.75 2.4K
14:26 432.56 432.73 432.49 432.73 3.3K
14:27 432.43 432.43 432.24 432.38 3.5K
14:28 432.47 432.47 432.44 432.44 1.2K
14:29 432.44 432.72 432.44 432.56 5.1K
14:30 432.48 432.61 432.48 432.58 2.3K
14:31 432.49 432.68 432.49 432.68 2.4K
14:32 432.75 432.75 432.44 432.70 9.8K
14:33 432.63 432.63 432.30 432.30 3.5K
14:34 432.31 432.86 432.31 432.86 4.1K
14:35 432.67 433.00 432.67 433.00 28.9K
14:36 432.91 433.00 432.69 432.69 4.5K
14:37 432.80 433.00 432.80 433.00 4.8K
14:38 433.00 433.00 433.00 433.00 1.7K
14:39 433.03 433.03 432.93 433.03 8.0K
14:40 433.02 433.03 432.93 433.03 1.7K
14:41 432.97 432.97 432.85 432.85 7.3K
14:42 432.91 433.03 432.77 432.77 4.3K
14:43 432.80 432.87 432.29 432.29 6.8K
14:44 432.52 432.73 432.52 432.71 5.1K
14:45 432.81 432.82 432.81 432.82 1.9K
14:46 432.92 433.33 432.84 433.33 13.5K
14:47 433.96 433.96 433.96 433.96 0.7K
14:48 433.87 433.87 433.85 433.85 1.9K
14:49 434.07 434.07 433.99 433.99 3.0K
14:50 434.08 434.32 434.08 434.20 3.7K
14:51 434.06 434.41 434.04 434.41 2.4K
14:52 434.31 434.70 434.31 434.67 4.0K
14:53 434.79 434.79 434.67 434.70 4.2K
14:54 434.75 434.86 434.64 434.65 2.5K
14:55 434.49 434.94 434.49 434.66 3.6K
14:56 434.65 434.89 434.65 434.78 4.5K
14:57 435.08 435.24 434.76 435.24 4.4K
14:58 435.31 435.40 435.31 435.40 2.2K
14:59 435.35 435.56 435.35 435.56 4.9K
15:00 435.33 435.33 435.18 435.18 2.8K
15:01 435.04 435.08 434.76 435.08 4.9K
15:02 435.11 435.59 435.11 435.59 2.8K
15:03 435.06 435.06 433.70 433.72 33.8K
15:04 433.80 433.83 433.58 433.58 2.7K
15:05 433.32 433.62 433.32 433.62 1.9K
15:06 433.37 433.55 433.26 433.34 3.7K
15:07 433.43 433.62 433.23 433.62 5.1K
15:08 433.52 433.72 433.52 433.72 4.1K
15:09 433.75 433.79 433.46 433.46 8.5K
15:10 433.70 433.70 433.69 433.69 1.4K
15:11 433.73 433.73 433.73 433.73 3.5K
15:12 433.64 433.64 433.64 433.64 3.2K
15:13 433.75 433.93 433.65 433.65 7.2K
15:14 433.55 433.84 433.55 433.84 3.0K
15:15 433.67 434.23 433.67 434.05 5.4K
15:16 434.04 434.28 434.04 434.22 2.5K
15:17 434.09 434.09 433.86 433.86 3.9K
15:18 433.66 434.05 433.66 433.81 4.0K
15:19 433.84 433.84 433.74 433.74 3.5K
15:20 433.31 433.57 433.31 433.52 2.7K
15:21 433.59 433.59 433.33 433.55 5.0K
15:22 433.65 433.76 433.62 433.76 13.2K
15:23 433.78 433.99 433.78 433.88 4.5K
15:24 433.89 433.89 433.83 433.86 6.1K
15:25 434.00 434.09 434.00 434.09 5.3K
15:26 434.05 434.08 433.98 434.08 5.7K
15:27 434.07 434.23 433.90 433.90 4.6K
15:28 434.26 434.26 433.89 434.00 6.1K
15:29 433.90 433.94 433.61 433.77 8.3K
15:30 433.61 433.61 433.61 433.61 2.5K
15:31 433.79 433.88 433.68 433.88 6.5K
15:32 433.87 433.90 433.87 433.90 2.3K
15:33 433.63 433.76 433.49 433.76 7.3K
15:34 433.67 433.86 433.67 433.86 4.0K
15:35 433.79 433.79 433.55 433.60 6.9K
15:36 433.58 433.58 433.32 433.48 5.9K
15:37 433.34 433.34 432.95 432.96 3.7K
15:38 432.93 432.93 432.45 432.86 8.9K
15:39 432.86 432.86 432.67 432.86 4.4K
15:40 432.84 432.84 432.71 432.71 4.1K
15:41 432.66 432.67 432.40 432.40 5.6K
15:42 432.44 432.85 432.44 432.85 6.5K
15:43 432.81 432.81 432.64 432.64 3.4K
15:44 432.43 432.60 432.32 432.60 6.2K
15:45 432.31 432.31 431.69 431.69 7.1K
15:46 431.89 432.09 431.89 431.92 4.0K
15:47 431.83 431.99 431.64 431.90 3.7K
15:48 431.76 432.14 431.28 431.28 10.2K
15:49 431.03 431.25 431.03 431.09 9.6K
15:50 431.01 431.19 430.78 431.12 13.1K
15:51 431.15 431.15 430.39 430.51 15.7K
15:52 430.52 430.62 430.32 430.32 15.9K
15:53 430.29 430.49 430.29 430.47 23.1K
15:54 430.48 430.48 429.50 430.00 28.3K
15:55 430.25 431.00 430.25 430.45 26.2K
15:56 430.49 430.96 430.49 430.96 19.0K
15:57 430.88 430.91 430.54 430.74 31.8K
15:58 430.78 431.27 430.60 431.27 35.6K
15:59 431.24 431.50 431.17 431.50 135.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据