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
09:30 470.70 475.31 470.70 475.31 10.5K
09:31 475.72 476.39 474.82 476.03 6.9K
09:32 475.44 475.49 475.30 475.49 2.6K
09:33 474.84 475.94 474.84 475.62 4.0K
09:34 475.70 475.70 475.61 475.61 1.2K
09:35 476.46 479.47 476.46 479.47 9.4K
09:36 479.73 480.28 479.35 479.35 9.5K
09:37 479.18 479.18 478.19 478.19 1.4K
09:38 478.28 478.61 478.26 478.26 2.8K
09:39 478.00 478.46 478.00 478.46 3.7K
09:40 478.35 479.77 478.35 479.77 6.2K
09:41 479.92 479.92 479.79 479.82 3.1K
09:42 479.75 479.75 479.25 479.40 3.1K
09:44 480.10 480.36 479.87 479.87 2.7K
09:45 480.20 480.20 480.20 480.20 1.2K
09:46 479.67 479.67 479.24 479.24 1.3K
09:47 478.94 479.25 478.94 479.16 4.0K
09:48 479.50 480.59 479.50 480.59 2.7K
09:49 480.04 480.04 480.04 480.04 0.6K
09:50 478.89 479.15 478.89 479.15 1.4K
09:51 477.79 477.95 477.23 477.95 2.6K
09:52 477.87 477.87 477.87 477.87 0.6K
09:54 478.30 478.30 477.97 477.97 1.5K
09:55 478.12 478.40 478.04 478.07 3.1K
09:56 477.96 477.96 477.96 477.96 0.6K
09:57 478.16 479.28 478.16 479.28 4.2K
09:58 479.40 479.40 478.05 478.16 5.5K
09:59 478.18 478.33 478.18 478.33 1.1K
10:00 478.65 478.66 478.44 478.44 1.5K
10:01 478.11 478.68 478.11 478.52 3.0K
10:02 478.46 478.46 478.46 478.46 1.9K
10:03 478.26 478.26 478.21 478.21 1.0K
10:04 477.98 478.65 477.98 478.65 1.3K
10:05 478.14 478.14 477.96 477.96 1.2K
10:06 477.67 477.67 477.32 477.32 1.8K
10:07 477.20 477.20 476.73 476.73 1.7K
10:08 477.05 477.05 477.05 477.05 2.9K
10:10 476.72 476.72 476.29 476.29 1.4K
10:11 476.18 476.18 476.18 476.18 2.3K
10:13 477.06 477.14 477.06 477.14 1.3K
10:14 476.76 476.76 476.76 476.76 1.0K
10:15 476.56 476.56 476.56 476.56 0.9K
10:16 475.95 476.00 475.95 476.00 1.3K
10:17 475.52 475.52 475.26 475.26 2.3K
10:19 476.03 476.03 476.00 476.00 1.9K
10:20 476.46 476.46 476.07 476.40 2.3K
10:21 476.86 477.00 476.40 476.40 3.8K
10:22 475.93 475.93 475.93 475.93 1.1K
10:23 476.35 476.35 476.35 476.35 0.7K
10:24 476.15 476.15 476.06 476.06 1.2K
10:25 476.03 476.03 475.57 475.57 2.7K
10:26 476.43 477.00 476.43 476.82 3.1K
10:27 476.77 476.96 476.77 476.96 2.2K
10:28 477.03 477.03 476.85 476.85 2.0K
10:30 477.24 477.24 476.81 476.81 2.2K
10:31 476.76 476.76 476.76 476.76 1.8K
10:32 476.54 476.54 476.54 476.54 1.4K
10:33 476.71 476.92 476.58 476.75 6.1K
10:34 476.38 476.64 476.38 476.38 2.9K
10:35 476.66 477.21 476.66 477.21 1.1K
10:36 476.72 476.72 476.58 476.58 1.7K
10:37 476.34 476.34 475.96 475.96 1.0K
10:38 475.59 475.59 475.59 475.59 0.4K
10:39 475.75 475.75 475.75 475.75 1.2K
10:40 475.48 475.51 475.48 475.51 0.5K
10:41 475.60 475.60 475.60 475.60 0.6K
10:42 475.60 475.60 475.39 475.39 0.8K
10:43 475.56 475.65 475.32 475.32 2.3K
10:44 475.74 475.74 475.30 475.30 2.4K
10:45 475.22 475.22 475.00 475.05 1.8K
10:46 475.39 475.40 475.39 475.40 0.7K
10:47 474.87 475.12 474.87 475.12 1.9K
10:49 475.40 475.40 475.07 475.07 3.0K
10:50 475.29 475.29 475.29 475.29 0.6K
10:51 475.61 475.61 475.36 475.36 0.9K
10:52 475.00 475.00 475.00 475.00 0.6K
10:53 474.65 474.65 474.62 474.62 0.3K
10:54 474.60 474.67 474.21 474.21 1.8K
10:56 474.70 474.70 474.63 474.63 0.5K
10:57 474.46 475.07 474.46 474.81 1.3K
10:58 475.01 475.01 474.64 474.97 1.1K
11:01 475.50 475.50 475.50 475.50 0.9K
11:02 475.17 475.26 475.17 475.26 1.5K
11:04 475.64 475.64 475.64 475.64 1.0K
11:05 476.45 476.88 476.45 476.88 0.5K
11:06 476.25 476.25 476.25 476.25 0.5K
11:08 476.27 476.53 476.27 476.53 0.9K
11:09 476.34 476.34 476.34 476.34 1.5K
11:11 476.82 476.82 476.40 476.40 1.1K
11:12 476.41 476.76 476.41 476.76 1.5K
11:13 477.06 477.06 477.06 477.06 0.5K
11:15 476.73 476.73 476.73 476.73 2.0K
11:16 476.59 476.75 476.55 476.55 1.3K
11:17 476.80 476.80 476.80 476.80 0.4K
11:18 477.12 477.12 477.12 477.12 0.7K
11:20 476.59 476.59 476.59 476.59 0.8K
11:22 476.26 476.26 476.26 476.26 0.5K
11:23 476.22 476.22 476.22 476.22 0.4K
11:24 476.22 476.35 476.22 476.35 1.4K
11:25 476.39 476.39 476.39 476.39 0.2K
11:26 476.66 476.80 476.64 476.80 1.8K
11:27 476.93 476.93 475.56 475.56 34.8K
11:29 476.45 476.45 476.13 476.13 1.1K
11:30 475.99 476.06 475.77 475.77 2.0K
11:31 475.75 475.75 475.62 475.62 0.9K
11:32 475.10 475.10 475.10 475.10 0.3K
11:33 474.96 474.96 474.90 474.90 2.8K
11:37 474.55 474.55 474.32 474.32 0.5K
11:38 473.77 473.77 472.81 473.05 18.3K
11:39 472.90 472.90 471.36 472.11 11.2K
11:40 472.05 472.33 472.05 472.33 1.6K
11:41 472.18 472.18 472.06 472.17 3.5K
11:42 472.67 472.67 472.36 472.50 1.8K
11:43 472.57 472.74 472.57 472.74 2.7K
11:44 472.73 472.73 472.73 472.73 0.8K
11:46 472.91 472.91 472.91 472.91 0.3K
11:47 473.38 473.93 473.38 473.93 0.9K
11:48 473.65 473.65 473.65 473.65 1.8K
11:51 474.09 474.38 474.09 474.38 2.1K
11:52 474.52 474.52 474.37 474.37 1.9K
11:55 473.96 473.96 473.88 473.88 1.7K
11:56 473.56 473.56 473.56 473.56 0.6K
11:57 473.39 473.39 473.39 473.39 0.2K
11:58 473.39 473.39 473.39 473.39 1.2K
11:59 472.98 472.98 472.98 472.98 0.9K
12:01 472.71 472.71 472.60 472.60 1.9K
12:02 472.51 472.70 472.51 472.70 7.0K
12:04 472.80 472.93 472.80 472.93 0.7K
12:06 472.93 472.93 472.93 472.93 0.3K
12:07 472.87 472.87 472.65 472.65 1.3K
12:08 472.62 472.96 472.62 472.96 6.9K
12:09 472.81 472.81 472.81 472.81 1.9K
12:12 472.65 473.01 472.65 473.01 0.4K
12:13 472.80 472.85 472.80 472.85 1.6K
12:16 473.27 473.27 473.27 473.27 0.4K
12:17 472.71 472.71 472.71 472.71 1.3K
12:19 472.63 472.63 472.48 472.48 3.6K
12:21 472.00 472.39 472.00 472.39 2.1K
12:23 471.80 471.80 471.80 471.80 1.6K
12:24 471.70 471.70 471.70 471.70 0.3K
12:25 471.69 471.69 471.69 471.69 1.1K
12:26 471.44 471.44 471.44 471.44 0.5K
12:29 471.96 471.96 471.91 471.91 0.7K
12:30 471.57 471.57 471.57 471.57 1.2K
12:31 471.51 471.51 471.51 471.51 0.2K
12:32 471.36 471.60 471.20 471.24 3.3K
12:34 471.21 471.21 471.21 471.21 0.3K
12:35 471.60 471.60 471.53 471.53 2.9K
12:36 471.60 471.64 471.60 471.64 0.7K
12:37 471.86 471.86 471.86 471.86 2.2K
12:39 472.14 472.14 471.98 471.98 1.1K
12:40 471.63 471.63 471.48 471.48 1.0K
12:41 471.11 471.11 471.11 471.11 0.7K
12:42 471.29 471.29 471.29 471.29 0.5K
12:44 471.92 471.92 471.92 471.92 1.0K
12:46 472.16 472.16 472.16 472.16 1.6K
12:48 471.84 471.84 471.84 471.84 1.6K
12:49 471.96 471.96 471.96 471.96 0.3K
12:50 472.10 472.10 472.10 472.10 0.2K
12:51 472.11 472.29 472.11 472.29 1.1K
12:52 472.28 472.28 472.28 472.28 0.3K
12:53 472.46 472.68 472.46 472.68 0.8K
12:54 472.31 472.31 472.31 472.31 0.1K
12:55 472.33 472.33 472.33 472.33 1.1K
12:56 472.40 472.43 472.40 472.43 1.1K
12:59 472.58 472.58 472.58 472.58 0.9K
13:00 472.10 472.10 472.10 472.10 0.7K
13:02 472.67 473.11 472.67 473.11 2.3K
13:03 472.77 472.77 472.77 472.77 0.9K
13:04 472.52 472.52 472.50 472.50 0.8K
13:05 472.32 472.32 472.00 472.10 1.3K
13:07 471.93 471.93 471.93 471.93 0.6K
13:08 471.73 471.73 471.73 471.73 1.6K
13:10 471.30 471.46 471.30 471.46 1.0K
13:11 471.23 471.23 471.23 471.23 1.8K
13:14 471.81 471.81 471.81 471.81 0.3K
13:16 471.20 471.20 471.20 471.20 0.5K
13:17 471.30 471.30 471.19 471.19 0.3K
13:18 471.34 471.51 471.34 471.51 0.6K
13:19 471.12 471.12 470.62 470.62 1.8K
13:20 470.59 470.78 470.59 470.78 0.5K
13:21 470.59 470.59 470.59 470.59 0.4K
13:22 470.35 470.35 470.29 470.29 0.6K
13:23 470.14 470.14 470.14 470.14 0.3K
13:25 469.72 469.72 469.40 469.47 4.0K
13:26 468.55 469.42 468.55 469.42 3.6K
13:27 469.33 469.40 469.25 469.25 1.7K
13:28 469.01 469.01 468.89 468.89 1.4K
13:31 468.83 468.83 468.83 468.83 0.3K
13:33 469.02 469.02 468.99 468.99 3.5K
13:37 469.50 469.51 469.50 469.51 2.1K
13:39 469.33 469.60 469.23 469.60 5.5K
13:41 469.39 469.50 469.39 469.50 4.1K
13:42 469.29 469.29 469.18 469.18 0.7K
13:43 469.45 469.45 469.45 469.45 0.8K
13:44 469.50 469.50 469.46 469.46 9.7K
13:45 469.54 469.54 469.36 469.36 1.4K
13:46 469.36 469.50 469.36 469.50 17.6K
13:47 469.54 469.54 469.42 469.43 7.5K
13:48 469.50 470.00 469.50 470.00 16.6K
13:50 470.41 470.45 470.41 470.45 0.7K
13:51 470.45 470.51 470.45 470.51 1.2K
13:52 470.51 470.51 470.51 470.51 1.4K
13:54 470.09 470.32 470.09 470.18 3.5K
13:57 469.92 470.15 469.92 470.15 2.2K
13:58 470.00 470.10 470.00 470.10 7.9K
13:59 470.23 470.23 470.15 470.15 2.3K
14:00 470.11 470.32 470.11 470.13 5.2K
14:01 470.15 470.77 470.15 470.77 4.2K
14:02 470.86 470.86 470.86 470.86 0.3K
14:03 470.66 470.66 470.57 470.57 4.2K
14:04 470.48 470.48 470.02 470.02 2.5K
14:05 470.02 470.09 470.02 470.09 2.5K
14:07 470.08 470.08 470.00 470.00 2.1K
14:09 470.20 470.20 470.20 470.20 0.7K
14:12 469.90 469.90 469.90 469.90 2.0K
14:13 470.01 470.01 470.01 470.01 0.7K
14:14 470.02 470.21 470.02 470.21 3.5K
14:18 470.02 470.02 470.02 470.02 0.9K
14:20 469.96 469.97 469.96 469.97 2.6K
14:21 470.20 470.20 470.20 470.20 1.4K
14:23 470.06 470.06 470.06 470.06 0.9K
14:24 469.84 469.84 469.66 469.66 4.4K
14:26 469.43 469.43 469.43 469.43 1.5K
14:28 469.37 469.37 469.37 469.37 1.9K
14:30 469.15 469.15 468.95 468.95 0.9K
14:31 468.95 469.24 468.93 469.24 2.1K
14:32 469.25 469.25 469.25 469.25 1.9K
14:36 469.20 469.20 469.20 469.20 0.1K
14:37 468.99 468.99 468.99 468.99 0.5K
14:38 468.90 468.90 468.47 468.47 1.1K
14:39 468.33 468.46 468.33 468.46 1.7K
14:40 468.51 468.51 468.31 468.50 3.8K
14:41 468.54 468.54 468.34 468.35 1.5K
14:42 468.33 468.33 468.28 468.28 1.1K
14:44 468.06 468.12 468.06 468.12 2.0K
14:45 468.17 468.17 468.04 468.04 2.2K
14:48 467.41 467.41 467.41 467.41 1.0K
14:49 467.53 467.58 467.51 467.51 1.8K
14:51 467.63 467.63 467.63 467.63 0.4K
14:52 467.62 467.62 467.62 467.62 0.6K
14:53 467.70 467.93 467.70 467.93 2.4K
14:54 468.30 468.30 467.88 467.88 4.8K
14:55 467.92 467.92 467.37 467.37 1.1K
14:56 467.88 467.99 467.88 467.99 2.7K
14:58 467.92 467.92 467.92 467.92 0.2K
14:59 467.76 467.76 467.76 467.76 0.6K
15:00 467.33 467.33 467.33 467.33 0.6K
15:01 467.49 467.69 467.49 467.69 0.7K
15:02 467.46 467.46 467.01 467.10 3.1K
15:03 466.99 467.04 466.89 467.04 2.4K
15:04 467.09 467.09 467.04 467.04 0.6K
15:05 467.03 467.03 467.03 467.03 1.2K
15:06 466.68 466.68 466.68 466.68 1.5K
15:07 466.76 466.76 466.76 466.76 0.5K
15:08 466.53 466.53 466.48 466.48 1.2K
15:09 466.28 466.42 466.24 466.24 4.2K
15:10 466.38 466.38 466.38 466.38 1.1K
15:11 466.38 466.38 465.91 465.91 1.2K
15:12 465.78 465.78 465.19 465.19 1.9K
15:14 465.15 465.43 465.15 465.43 7.8K
15:15 465.40 465.45 465.40 465.45 1.2K
15:16 465.62 465.68 465.62 465.68 0.5K
15:17 465.62 465.77 465.62 465.77 2.5K
15:19 465.94 465.94 465.93 465.93 1.6K
15:20 465.42 465.51 465.34 465.51 0.9K
15:21 465.45 465.45 465.25 465.25 2.2K
15:22 465.25 465.64 465.25 465.64 1.7K
15:23 465.61 465.76 465.61 465.76 2.7K
15:24 465.77 465.77 465.77 465.77 0.2K
15:25 465.77 465.78 465.64 465.75 2.6K
15:26 465.75 465.83 465.64 465.83 2.6K
15:27 465.83 465.83 465.57 465.57 2.9K
15:28 465.64 465.64 465.57 465.60 2.1K
15:29 465.54 465.54 465.45 465.45 1.0K
15:30 465.51 465.95 465.36 465.36 7.8K
15:31 465.48 465.81 465.48 465.81 4.7K
15:32 465.96 466.71 465.96 466.71 2.7K
15:33 466.65 466.65 466.65 466.65 0.3K
15:34 466.62 466.62 466.35 466.43 1.3K
15:35 466.53 466.54 466.33 466.54 3.0K
15:36 466.30 466.30 466.10 466.13 3.3K
15:37 466.07 466.42 466.07 466.27 3.3K
15:38 466.49 466.53 466.49 466.53 1.2K
15:39 466.39 466.39 466.26 466.26 1.3K
15:40 466.24 466.35 466.24 466.32 2.1K
15:41 466.59 466.71 466.59 466.71 1.5K
15:42 467.10 467.52 467.10 467.52 1.9K
15:43 467.67 467.79 467.51 467.79 3.4K
15:44 467.89 468.00 467.89 468.00 2.9K
15:45 468.00 468.00 467.81 467.99 3.2K
15:46 468.00 468.10 467.94 467.94 13.1K
15:47 467.85 467.96 467.85 467.96 2.1K
15:48 467.91 468.00 467.91 468.00 2.1K
15:49 467.75 467.75 467.57 467.57 2.0K
15:50 467.74 467.74 467.67 467.72 5.6K
15:51 467.57 467.70 467.57 467.70 1.5K
15:52 467.85 467.85 467.73 467.73 2.2K
15:53 468.00 468.00 468.00 468.00 1.0K
15:54 468.49 468.49 468.09 468.17 5.5K
15:55 468.95 468.95 468.57 468.77 9.1K
15:56 468.91 469.05 468.76 468.78 5.7K
15:57 469.01 469.05 468.80 468.93 10.4K
15:58 468.93 469.12 468.83 468.93 12.5K
15:59 468.93 468.97 468.60 468.85 59.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据