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
09:30 445.42 446.80 445.42 446.80 597.2K
09:31 447.21 447.21 447.21 447.21 0.3K
09:32 448.05 449.40 448.05 449.07 5.1K
09:33 448.72 449.07 448.63 449.07 9.1K
09:34 448.55 448.55 447.75 447.75 1.8K
09:35 448.68 448.87 448.63 448.63 4.7K
09:36 448.92 448.92 448.92 448.92 1.2K
09:37 447.95 447.95 447.95 447.95 0.8K
09:38 448.52 448.52 448.52 448.52 1.6K
09:40 449.66 449.66 449.09 449.09 16.1K
09:41 449.01 449.01 448.71 448.71 1.8K
09:42 449.36 449.37 449.36 449.37 1.7K
09:44 449.37 449.47 449.25 449.47 1.7K
09:45 448.55 449.00 448.55 448.71 2.3K
09:46 449.27 449.27 448.23 448.23 1.7K
09:48 447.92 447.92 447.92 447.92 0.8K
09:50 447.86 447.86 447.67 447.67 1.7K
09:52 446.84 446.84 446.70 446.70 1.0K
09:54 447.09 447.09 447.09 447.09 1.3K
09:55 447.41 447.46 447.41 447.46 1.1K
09:56 447.65 447.65 446.86 446.86 1.7K
09:57 447.16 447.16 447.16 447.16 1.4K
09:59 447.66 447.66 447.66 447.66 0.5K
10:00 448.00 448.47 448.00 448.01 1.7K
10:01 448.30 448.61 448.30 448.59 1.4K
10:02 449.08 449.20 449.08 449.20 2.6K
10:03 449.09 449.10 449.09 449.09 1.7K
10:04 448.98 449.25 448.92 448.92 6.3K
10:05 449.04 449.39 449.04 449.39 1.9K
10:06 449.39 449.64 449.39 449.64 0.8K
10:07 449.57 449.65 449.51 449.51 1.9K
10:08 449.47 449.72 449.47 449.72 2.5K
10:09 449.77 449.77 449.32 449.32 1.0K
10:10 449.63 449.63 449.63 449.63 0.6K
10:11 449.62 449.62 449.62 449.62 0.8K
10:12 449.54 449.54 449.54 449.54 0.5K
10:13 449.38 449.68 449.26 449.68 1.0K
10:14 449.70 449.70 449.70 449.70 7.0K
10:15 450.15 450.15 450.15 450.15 3.0K
10:16 450.25 450.53 450.25 450.47 4.0K
10:17 450.34 450.40 450.08 450.08 3.0K
10:18 449.76 449.76 449.76 449.76 0.5K
10:20 449.64 449.64 449.38 449.38 1.4K
10:21 449.47 449.71 449.47 449.71 4.1K
10:23 449.71 450.09 449.71 450.09 1.0K
10:24 449.47 449.47 449.47 449.47 0.9K
10:25 449.78 449.78 449.78 449.78 0.1K
10:26 449.30 449.32 449.30 449.32 2.7K
10:27 449.65 450.00 449.65 450.00 2.4K
10:28 449.72 449.72 449.72 449.72 1.0K
10:30 449.55 449.55 449.55 449.55 0.5K
10:32 449.78 449.78 449.43 449.43 0.4K
10:33 449.78 449.78 449.78 449.78 1.1K
10:35 449.68 449.68 449.68 449.68 0.4K
10:36 449.68 449.71 449.68 449.71 0.9K
10:37 449.90 449.90 449.90 449.90 0.3K
10:40 449.93 450.00 449.72 449.72 0.8K
10:41 449.73 449.73 449.73 449.73 0.8K
10:43 450.00 450.07 449.80 449.80 2.8K
10:45 449.76 449.81 449.76 449.81 0.7K
10:47 450.10 450.10 450.10 450.10 1.2K
10:48 450.43 450.43 450.06 450.06 0.7K
10:49 450.25 450.25 450.25 450.25 3.3K
10:52 449.57 449.57 449.57 449.57 0.2K
10:53 449.70 449.70 449.70 449.70 0.4K
10:54 450.00 450.00 450.00 450.00 0.9K
10:55 449.92 449.92 449.46 449.63 9.9K
10:56 449.74 450.23 449.74 449.97 3.4K
10:57 450.25 450.25 450.22 450.22 3.9K
10:58 450.25 450.25 450.25 450.25 2.0K
11:00 449.73 449.73 449.73 449.72 0.3K
11:01 449.86 450.10 449.86 449.90 4.7K
11:02 449.71 449.71 449.71 449.71 0.4K
11:03 449.91 449.91 449.91 449.91 0.4K
11:04 449.83 450.50 449.83 450.50 21.4K
11:05 450.62 450.63 450.56 450.57 1.8K
11:06 450.54 450.73 450.54 450.73 4.7K
11:07 450.79 451.00 450.79 450.99 6.0K
11:10 451.07 451.07 451.07 451.07 1.6K
11:12 451.02 451.02 450.89 450.89 0.7K
11:13 450.92 450.92 450.92 450.92 1.7K
11:14 450.67 450.67 450.63 450.63 1.6K
11:17 450.64 450.64 450.64 450.64 0.6K
11:18 450.53 450.53 450.53 450.53 1.0K
11:20 450.59 450.59 450.59 450.59 1.3K
11:23 449.72 449.72 449.47 449.47 1.6K
11:24 449.16 449.16 449.16 449.16 1.2K
11:26 449.15 449.15 448.88 448.88 0.8K
11:28 448.37 448.51 448.37 448.51 1.0K
11:30 448.47 448.61 448.39 448.61 2.9K
11:31 449.00 449.00 449.00 449.00 0.8K
11:33 448.74 448.74 448.74 448.74 0.2K
11:34 448.98 448.98 448.63 448.71 9.2K
11:35 448.72 448.75 448.60 448.75 1.3K
11:36 448.74 448.75 448.38 448.38 21.2K
11:37 448.33 448.70 448.33 448.70 7.3K
11:38 448.67 448.67 448.26 448.26 4.2K
11:40 448.37 448.37 448.15 448.15 1.2K
11:41 447.92 447.92 447.92 447.92 0.6K
11:42 447.36 447.77 447.36 447.77 2.3K
11:45 447.94 448.15 447.94 448.15 1.4K
11:46 448.27 448.27 448.26 448.26 0.9K
11:47 448.29 448.29 448.22 448.22 2.1K
11:48 448.60 448.60 448.60 448.60 0.4K
11:49 448.57 448.57 448.57 448.57 1.1K
11:50 448.46 448.46 448.46 448.46 0.7K
11:52 448.22 448.22 448.22 448.22 1.3K
11:53 448.26 448.26 448.26 448.26 0.9K
11:54 448.18 448.18 448.18 448.18 0.4K
11:55 448.17 448.27 448.17 448.27 0.6K
11:56 448.20 448.23 448.20 448.23 0.5K
11:57 448.24 448.32 448.24 448.32 0.8K
11:58 448.18 448.18 448.18 448.18 0.7K
11:59 448.38 448.38 448.38 448.38 1.0K
12:00 448.25 448.38 448.25 448.38 2.0K
12:01 448.26 448.49 448.26 448.49 2.0K
12:04 448.35 448.35 448.35 448.35 0.9K
12:06 448.35 448.70 448.35 448.70 3.0K
12:09 448.23 448.26 447.79 447.79 1.6K
12:10 448.27 448.27 448.21 448.21 2.3K
12:12 448.70 448.94 448.70 448.94 8.5K
12:14 449.16 449.45 449.12 449.45 27.4K
12:16 449.45 449.50 449.45 449.50 2.4K
12:17 449.50 449.50 449.50 449.50 0.1K
12:18 449.50 449.59 449.50 449.59 1.1K
12:19 449.60 449.60 449.60 449.60 1.0K
12:22 449.52 449.52 449.52 449.52 1.5K
12:26 449.40 449.40 449.37 449.37 5.2K
12:28 449.80 449.80 449.80 449.80 1.3K
12:31 449.47 449.47 449.47 449.47 2.0K
12:35 449.48 449.48 449.46 449.46 1.8K
12:36 449.52 449.67 449.41 449.67 7.4K
12:37 449.67 449.67 449.51 449.51 3.1K
12:39 449.70 449.70 449.70 449.70 0.2K
12:40 449.88 450.18 449.88 449.89 8.9K
12:42 450.12 450.12 450.12 450.12 0.7K
12:43 450.16 450.16 450.16 450.16 1.0K
12:44 450.36 450.38 450.06 450.06 2.1K
12:45 450.28 450.29 450.28 450.29 0.9K
12:46 449.96 449.96 449.96 449.96 1.1K
12:47 450.28 450.28 450.28 450.28 0.1K
12:48 450.32 450.32 450.02 450.02 8.4K
12:53 450.37 450.37 450.12 450.12 3.9K
12:56 450.27 450.29 450.27 450.29 0.5K
12:57 450.49 450.49 450.14 450.14 1.1K
12:58 450.41 450.41 450.41 450.41 0.6K
12:59 450.68 450.68 450.68 450.68 1.0K
13:00 450.52 450.52 450.52 450.52 1.1K
13:01 450.32 450.32 450.30 450.30 1.1K
13:02 450.30 450.30 450.30 450.30 0.7K
13:04 450.57 450.57 450.57 450.57 1.8K
13:05 450.71 451.20 450.71 451.20 1.5K
13:06 451.28 451.28 451.28 451.28 0.4K
13:07 451.30 451.78 451.30 451.78 4.6K
13:10 452.23 452.23 452.23 452.23 0.7K
13:11 452.37 452.37 452.13 452.13 0.6K
13:12 452.06 452.06 452.06 452.06 2.2K
13:14 451.76 451.76 451.76 451.76 0.3K
13:16 451.77 451.77 451.77 451.77 0.9K
13:21 451.82 451.82 451.82 451.82 0.1K
13:22 451.86 451.86 451.86 451.86 0.9K
13:23 451.92 451.92 451.77 451.77 0.6K
13:24 451.87 451.87 451.71 451.71 1.3K
13:25 451.73 451.73 451.73 451.73 0.3K
13:26 451.91 451.91 451.91 451.91 0.6K
13:27 452.29 452.29 452.17 452.17 1.4K
13:29 452.04 452.04 452.04 452.04 2.0K
13:31 452.16 452.16 452.16 452.16 0.9K
13:32 452.25 452.25 452.25 452.25 0.4K
13:33 451.81 451.81 451.81 451.81 2.3K
13:35 452.98 453.05 452.98 453.05 1.7K
13:37 453.03 453.03 453.03 453.03 0.3K
13:38 452.97 453.15 452.97 453.15 0.6K
13:40 452.91 452.91 452.91 452.91 1.7K
13:43 453.04 453.12 453.04 453.12 2.1K
13:44 452.84 452.84 452.84 452.84 0.3K
13:45 453.16 453.16 453.06 453.06 0.8K
13:47 453.13 453.13 452.88 452.88 1.5K
13:50 453.07 453.26 453.07 453.24 1.4K
13:52 453.15 453.15 453.03 453.03 0.9K
13:53 453.17 453.17 453.17 453.17 0.5K
13:54 452.89 452.89 452.89 452.89 0.3K
13:55 453.05 453.05 452.64 452.64 1.7K
13:58 452.98 452.98 452.98 452.98 1.5K
14:01 453.07 453.07 453.07 453.07 0.9K
14:02 452.96 452.96 452.96 452.96 1.9K
14:04 453.06 453.09 453.06 453.09 1.0K
14:05 453.43 453.55 453.43 453.55 0.4K
14:06 453.54 453.64 453.52 453.64 1.7K
14:07 453.64 453.64 453.64 453.64 0.5K
14:08 453.75 453.75 453.75 453.75 0.6K
14:09 453.67 453.73 453.62 453.62 1.9K
14:11 453.65 453.77 453.65 453.77 2.2K
14:12 453.70 453.70 453.70 453.70 1.1K
14:13 453.87 453.87 453.87 453.87 0.5K
14:14 453.76 453.83 453.76 453.80 1.3K
14:15 453.81 453.81 453.81 453.81 0.2K
14:16 453.90 453.99 453.87 453.99 4.8K
14:17 453.94 453.94 453.94 453.94 1.1K
14:19 454.19 454.40 454.17 454.40 2.3K
14:20 454.34 454.34 454.34 454.34 0.4K
14:21 454.14 454.14 454.14 454.14 2.5K
14:24 453.89 453.89 453.89 453.89 1.7K
14:26 453.53 453.53 453.53 453.53 1.3K
14:30 453.79 453.79 453.68 453.76 3.9K
14:31 453.74 453.74 453.71 453.72 6.5K
14:33 454.20 454.20 454.20 454.20 2.0K
14:35 453.88 453.88 453.74 453.74 5.5K
14:36 453.85 453.90 453.79 453.90 6.0K
14:37 453.97 453.97 453.97 453.97 1.5K
14:38 453.85 453.86 453.77 453.77 6.4K
14:39 453.93 453.97 453.93 453.97 3.2K
14:40 453.91 453.96 453.91 453.96 4.0K
14:42 454.25 454.25 454.25 454.25 0.3K
14:43 454.19 454.19 454.19 454.19 0.1K
14:44 454.18 454.18 453.99 453.99 0.6K
14:45 454.06 454.06 454.06 454.06 0.5K
14:46 453.92 453.92 453.78 453.78 3.7K
14:49 454.34 454.34 454.34 454.34 0.3K
14:50 454.31 454.59 454.31 454.59 1.7K
14:51 454.50 454.50 454.36 454.36 1.9K
14:56 454.26 454.26 454.26 454.26 0.8K
14:57 454.40 454.40 454.40 454.40 0.3K
14:58 454.39 454.39 454.39 454.39 0.5K
15:00 454.47 454.47 454.27 454.27 0.7K
15:01 454.49 454.49 454.49 454.49 0.6K
15:02 454.50 454.57 454.50 454.50 1.0K
15:03 454.42 454.42 454.42 454.42 1.1K
15:06 453.72 453.72 453.72 453.71 0.6K
15:07 453.76 453.76 453.76 453.76 1.6K
15:08 453.81 453.81 453.72 453.72 0.9K
15:10 453.76 453.76 453.76 453.76 0.3K
15:11 453.85 453.85 453.85 453.85 1.5K
15:12 454.17 454.57 454.17 454.26 3.1K
15:13 454.35 454.55 454.35 454.55 4.3K
15:14 454.68 454.68 454.68 454.68 0.5K
15:15 454.66 454.66 454.34 454.34 1.2K
15:16 453.99 453.99 453.99 453.99 1.9K
15:17 453.88 453.99 453.88 453.99 0.3K
15:18 453.82 453.82 453.82 453.82 1.7K
15:20 454.06 454.06 454.06 454.06 0.5K
15:21 454.08 454.41 454.08 454.41 3.3K
15:22 454.24 454.24 454.19 454.19 0.5K
15:23 454.14 454.14 454.14 454.14 1.1K
15:26 454.12 454.12 453.66 453.66 2.3K
15:27 453.78 453.78 453.71 453.71 1.4K
15:28 453.67 453.78 453.67 453.78 3.1K
15:29 453.63 453.63 453.53 453.53 1.7K
15:31 453.18 453.18 453.15 453.18 2.1K
15:33 453.26 453.27 453.20 453.20 3.5K
15:34 453.25 453.25 453.25 453.25 0.4K
15:35 453.35 453.35 453.35 453.35 1.7K
15:38 453.28 453.28 453.23 453.23 2.0K
15:40 453.40 453.40 453.40 453.40 2.3K
15:43 453.69 453.73 453.69 453.73 0.4K
15:44 453.64 453.64 453.62 453.62 0.3K
15:45 453.58 453.58 453.45 453.45 2.3K
15:46 453.75 453.75 453.75 453.75 1.0K
15:47 453.78 453.78 453.65 453.65 2.1K
15:48 453.72 453.92 453.72 453.84 2.0K
15:49 453.70 453.70 453.59 453.59 1.6K
15:50 453.23 453.23 453.23 453.23 0.7K
15:51 453.16 453.16 453.16 453.16 1.0K
15:52 453.43 453.46 453.43 453.46 0.4K
15:53 453.49 453.60 453.47 453.55 3.0K
15:54 453.41 453.49 453.18 453.33 5.4K
15:55 453.27 453.92 453.27 453.33 10.3K
15:56 453.32 453.41 453.26 453.41 5.0K
15:57 453.44 453.50 453.35 453.38 10.5K
15:58 453.31 453.48 453.27 453.42 5.3K
15:59 453.50 453.50 453.17 453.17 213.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据