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
09:30 487.94 488.02 487.41 487.98 10.8K
09:31 488.16 488.16 488.06 488.06 0.6K
09:32 489.38 489.38 489.38 489.38 1.8K
09:33 490.54 490.54 490.54 490.54 0.5K
09:34 491.35 491.35 491.35 491.35 1.2K
09:35 490.72 490.72 488.33 488.33 5.0K
09:36 488.28 488.45 487.73 488.45 1.5K
09:38 488.44 489.36 488.44 489.36 2.0K
09:41 489.79 489.79 489.01 489.32 2.0K
09:42 487.98 488.02 487.17 487.17 0.7K
09:43 487.00 487.00 486.56 486.56 1.7K
09:44 486.89 487.81 486.89 487.81 2.4K
09:45 488.04 488.04 486.90 486.90 2.4K
09:46 487.60 487.91 487.60 487.91 4.2K
09:47 487.60 487.62 487.60 487.62 1.8K
09:49 487.84 488.06 487.32 487.54 1.2K
09:50 486.95 486.95 486.28 486.28 1.3K
09:51 485.41 485.41 485.41 485.41 1.1K
09:54 486.32 486.32 486.32 486.32 1.1K
09:56 485.00 485.00 485.00 485.00 0.6K
09:57 484.30 484.37 484.30 484.37 1.8K
09:58 484.31 484.33 484.00 484.00 3.1K
09:59 484.00 484.05 484.00 484.00 2.8K
10:00 483.74 483.74 482.97 482.97 3.1K
10:01 483.69 484.02 483.20 484.02 2.7K
10:02 484.13 484.13 484.13 484.13 1.4K
10:03 484.08 485.05 484.08 484.34 4.1K
10:04 484.74 485.60 484.74 485.60 2.0K
10:05 485.78 486.10 484.81 486.10 3.1K
10:06 485.02 485.02 484.71 484.71 1.1K
10:07 484.80 484.80 484.68 484.68 0.8K
10:09 485.12 485.24 485.04 485.24 0.6K
10:10 485.48 485.48 485.48 485.48 0.7K
10:11 485.26 485.26 485.26 485.26 0.5K
10:12 485.58 485.58 485.53 485.53 0.9K
10:14 485.19 485.19 484.97 484.97 0.6K
10:15 485.17 485.42 485.00 485.02 1.9K
10:16 485.24 485.51 484.95 485.33 5.8K
10:17 485.37 485.37 484.96 485.02 2.5K
10:18 484.93 485.00 484.60 484.71 4.6K
10:19 485.64 485.64 485.51 485.51 0.8K
10:20 485.66 485.66 485.51 485.51 1.2K
10:21 485.15 485.15 484.79 484.98 1.2K
10:22 484.58 485.36 484.58 485.36 1.5K
10:23 485.36 485.36 484.82 484.88 3.4K
10:24 484.75 484.75 484.07 484.07 3.4K
10:25 484.11 484.13 484.11 484.13 1.4K
10:26 483.75 483.75 483.66 483.74 0.8K
10:27 484.06 484.06 483.88 483.88 1.8K
10:28 483.98 483.98 483.19 483.19 2.2K
10:29 483.11 484.13 483.11 483.30 4.2K
10:31 483.10 483.10 483.10 483.10 0.5K
10:32 483.10 483.26 483.10 483.26 0.7K
10:33 483.75 483.75 483.75 483.75 0.8K
10:34 483.65 483.85 483.65 483.83 2.9K
10:36 483.65 483.65 483.32 483.32 2.2K
10:37 483.60 484.21 483.60 484.21 1.8K
10:38 484.01 484.01 483.79 483.79 0.5K
10:39 483.85 483.85 483.74 483.75 1.9K
10:40 483.77 483.78 483.77 483.78 0.6K
10:41 483.57 483.57 483.57 483.57 0.3K
10:42 483.93 483.93 483.93 483.93 0.3K
10:43 483.93 484.25 483.93 484.25 0.6K
10:44 483.94 483.99 483.93 483.99 0.6K
10:45 484.06 484.06 484.06 484.06 0.4K
10:46 484.60 484.71 484.37 484.37 1.2K
10:47 484.36 484.36 484.36 484.36 0.5K
10:48 484.55 484.55 484.55 484.55 0.4K
10:49 485.12 485.15 484.97 485.15 1.0K
10:50 484.81 485.08 484.56 484.56 0.8K
10:51 484.83 485.17 484.80 484.92 0.7K
10:52 484.69 485.14 484.69 485.00 2.4K
10:53 485.38 485.40 485.38 485.40 0.8K
10:54 485.03 485.03 485.02 485.02 0.8K
10:55 485.38 485.38 485.17 485.22 2.2K
10:57 485.02 485.12 485.02 485.12 1.4K
10:58 485.00 485.03 485.00 485.03 2.0K
11:00 485.00 485.00 484.28 484.28 1.7K
11:01 484.76 484.76 484.22 484.22 2.0K
11:02 484.11 484.11 482.98 483.21 2.8K
11:04 482.32 482.82 482.32 482.82 2.3K
11:06 482.75 482.75 482.51 482.61 0.8K
11:07 482.51 482.51 482.51 482.51 0.5K
11:08 482.70 482.70 482.70 482.70 1.1K
11:10 482.49 483.21 482.49 483.21 0.5K
11:11 483.21 484.07 483.21 484.07 1.4K
11:12 483.66 484.20 483.66 484.20 1.4K
11:13 484.18 484.18 484.18 484.18 0.3K
11:14 483.94 483.94 483.94 483.94 0.3K
11:15 484.24 484.24 484.24 484.24 0.3K
11:16 484.49 484.49 484.27 484.27 0.7K
11:17 484.29 484.34 484.16 484.16 0.7K
11:18 484.16 484.49 484.16 484.49 0.6K
11:19 484.41 484.52 484.41 484.47 2.9K
11:20 484.39 484.39 483.98 484.19 1.6K
11:21 484.46 484.46 484.45 484.45 0.9K
11:22 484.35 484.93 484.35 484.93 0.5K
11:23 484.37 484.42 484.37 484.42 0.3K
11:24 484.54 484.79 484.37 484.79 1.4K
11:25 484.87 484.87 484.87 484.87 0.8K
11:26 484.35 484.35 484.35 484.35 1.2K
11:27 484.47 484.47 484.47 484.47 1.0K
11:28 484.20 484.65 484.20 484.65 0.9K
11:30 484.42 484.48 484.42 484.48 0.3K
11:31 484.49 484.53 484.49 484.53 1.7K
11:32 484.29 484.55 484.27 484.55 2.1K
11:33 484.62 484.62 484.62 484.62 0.4K
11:35 484.00 484.27 484.00 484.27 0.8K
11:36 484.70 484.74 484.70 484.74 7.1K
11:37 484.67 484.67 484.62 484.62 2.3K
11:38 484.89 484.89 484.89 484.89 0.5K
11:39 484.82 485.02 484.75 484.81 3.4K
11:40 484.75 484.75 484.73 484.74 1.9K
11:41 484.75 484.87 484.74 484.81 6.7K
11:42 484.75 484.75 484.50 484.55 6.1K
11:43 484.72 484.82 484.68 484.82 1.9K
11:44 484.93 484.93 484.93 484.93 0.5K
11:45 484.85 484.85 484.64 484.65 1.4K
11:46 484.93 484.93 484.93 484.93 0.4K
11:47 484.72 484.72 484.72 484.72 0.4K
11:48 485.27 485.49 485.02 485.16 3.8K
11:49 484.95 485.32 484.83 485.11 2.4K
11:50 485.30 485.36 484.90 485.36 4.5K
11:52 485.29 485.29 484.85 485.00 3.7K
11:53 485.26 485.26 484.91 484.91 1.7K
11:54 484.77 484.77 484.49 484.49 1.7K
11:55 484.53 484.82 484.53 484.82 1.9K
11:56 484.54 484.54 484.54 484.54 0.8K
11:57 484.53 484.53 484.25 484.25 2.4K
11:58 484.11 484.11 484.11 484.11 0.2K
11:59 484.38 484.39 484.38 484.39 2.3K
12:00 484.38 484.38 484.38 484.38 1.0K
12:01 484.38 484.38 484.38 484.38 0.8K
12:02 484.16 484.49 484.06 484.06 3.4K
12:03 484.26 484.31 484.16 484.16 2.2K
12:04 484.21 484.21 484.21 484.21 0.4K
12:06 484.28 484.28 484.28 484.28 0.3K
12:07 484.29 484.30 484.29 484.30 1.3K
12:10 484.36 484.36 484.36 484.36 0.6K
12:11 484.29 484.29 484.28 484.28 0.4K
12:12 484.29 484.47 484.29 484.35 1.3K
12:13 484.59 484.59 484.59 484.59 3.4K
12:14 484.86 484.86 484.86 484.86 1.7K
12:15 484.79 484.79 484.79 484.79 0.4K
12:16 484.78 484.78 484.78 484.78 0.3K
12:17 485.02 485.02 485.02 485.02 2.6K
12:18 485.26 485.26 485.06 485.06 0.6K
12:19 485.10 485.10 485.10 485.10 1.0K
12:20 485.10 485.10 485.10 485.10 0.3K
12:21 485.08 485.26 485.08 485.26 1.0K
12:23 485.07 485.15 485.07 485.15 1.2K
12:25 484.75 484.75 484.70 484.70 2.7K
12:26 484.70 484.82 484.70 484.82 0.8K
12:27 484.72 484.72 484.61 484.61 1.8K
12:28 484.63 484.64 484.60 484.60 1.2K
12:29 484.48 484.48 484.48 484.48 0.8K
12:30 484.40 484.40 484.40 484.40 1.1K
12:31 484.50 484.50 484.50 484.50 1.0K
12:32 484.63 484.85 484.50 484.85 2.9K
12:34 484.95 485.32 484.95 485.17 1.5K
12:35 485.05 485.05 485.05 485.05 1.0K
12:36 484.83 484.83 484.83 484.83 1.3K
12:37 484.79 485.08 484.79 485.08 1.7K
12:38 485.07 485.07 485.07 485.07 0.1K
12:39 485.03 485.03 484.99 484.99 0.7K
12:40 485.11 485.11 485.11 485.11 0.4K
12:41 484.84 484.84 484.84 484.84 0.3K
12:42 484.91 484.91 484.75 484.83 3.2K
12:43 484.83 484.84 484.83 484.84 0.9K
12:44 485.06 485.37 485.06 485.37 0.6K
12:45 485.10 485.10 485.10 485.10 0.3K
12:46 485.06 485.08 485.06 485.08 0.6K
12:47 485.32 485.32 485.32 485.32 1.0K
12:48 485.49 485.50 485.49 485.50 0.5K
12:49 485.51 485.51 485.51 485.51 0.5K
12:51 485.18 485.57 485.18 485.57 2.6K
12:52 485.23 485.23 485.23 485.23 1.0K
12:54 485.36 485.37 485.36 485.37 0.5K
12:55 485.60 485.60 485.60 485.60 0.6K
12:56 485.60 485.72 485.60 485.72 1.6K
12:57 485.67 485.67 485.67 485.67 0.7K
12:58 485.67 485.67 485.59 485.59 1.0K
12:59 485.60 485.60 485.60 485.60 0.8K
13:00 485.74 486.00 485.74 486.00 0.8K
13:01 485.79 486.33 485.79 486.33 1.2K
13:02 485.76 485.93 485.70 485.70 2.2K
13:03 485.68 485.68 485.68 485.68 0.3K
13:04 485.52 485.52 485.06 485.06 2.4K
13:05 485.06 485.48 485.06 485.17 3.6K
13:06 484.99 484.99 484.99 484.99 0.6K
13:07 484.97 485.06 484.97 485.06 0.4K
13:08 484.84 484.84 484.84 484.84 0.7K
13:09 484.94 485.20 484.94 485.20 2.4K
13:10 485.29 485.30 485.29 485.29 0.6K
13:11 485.03 485.23 484.86 484.86 2.9K
13:12 484.75 484.91 484.75 484.75 1.2K
13:13 484.85 484.87 484.82 484.87 1.4K
13:14 484.87 484.87 484.76 484.81 3.9K
13:15 485.13 485.13 485.13 485.13 1.0K
13:17 485.16 485.22 485.16 485.22 0.6K
13:19 485.12 485.12 485.12 485.12 0.3K
13:20 485.18 485.18 485.00 485.00 1.4K
13:21 485.08 485.08 485.08 485.08 0.5K
13:22 484.85 484.89 484.55 484.55 6.9K
13:23 484.16 484.16 484.16 484.16 0.2K
13:24 484.41 484.41 484.41 484.41 0.2K
13:25 484.38 484.45 484.38 484.38 1.1K
13:26 484.15 484.15 484.15 484.15 0.5K
13:27 483.92 483.92 483.59 483.59 1.3K
13:28 483.45 483.52 483.09 483.33 11.6K
13:30 482.72 482.72 482.72 482.72 1.1K
13:32 482.65 482.92 482.65 482.92 2.2K
13:33 482.98 482.98 482.98 482.98 0.9K
13:34 482.73 482.73 482.73 482.73 0.3K
13:35 482.59 482.59 482.55 482.55 1.5K
13:36 482.03 482.03 482.03 482.03 1.2K
13:37 481.98 481.98 481.51 481.51 2.3K
13:38 482.16 482.19 482.10 482.19 3.3K
13:40 481.53 481.53 481.24 481.24 1.1K
13:41 481.10 481.20 480.90 480.90 1.7K
13:42 481.45 481.47 481.20 481.47 1.8K
13:43 480.94 481.18 480.70 480.94 0.9K
13:44 480.82 480.98 480.62 480.98 0.9K
13:45 481.11 481.11 480.84 480.84 0.4K
13:46 481.46 481.56 481.15 481.56 1.9K
13:47 480.96 481.67 480.96 481.67 1.8K
13:49 481.70 481.70 481.70 481.70 0.9K
13:50 481.29 481.59 481.19 481.59 1.1K
13:51 481.76 481.76 481.44 481.44 0.9K
13:52 481.71 481.71 481.40 481.40 2.0K
13:53 481.31 481.31 481.16 481.16 2.6K
13:54 481.15 481.15 480.87 480.87 2.1K
13:55 481.65 481.66 481.65 481.66 0.9K
13:56 481.63 481.63 481.63 481.63 0.7K
13:57 482.14 482.14 482.14 482.14 0.7K
13:58 482.08 482.32 482.08 482.32 2.9K
14:01 481.99 481.99 481.89 481.89 0.7K
14:02 481.97 482.32 481.97 482.32 1.0K
14:04 482.32 482.51 482.32 482.43 0.9K
14:05 482.40 482.40 482.40 482.40 0.9K
14:06 481.75 482.11 481.74 482.11 1.7K
14:07 481.99 481.99 481.99 481.99 0.6K
14:08 482.44 482.44 482.44 482.44 1.1K
14:09 482.42 482.42 482.42 482.42 0.3K
14:10 482.25 482.42 482.25 482.34 1.2K
14:11 482.40 482.40 482.35 482.38 0.7K
14:12 482.37 482.37 482.14 482.14 3.1K
14:13 482.11 482.64 482.11 482.64 1.1K
14:14 482.24 482.24 481.97 481.97 1.4K
14:15 481.75 481.75 481.63 481.63 0.6K
14:16 481.52 481.52 481.52 481.52 0.2K
14:17 481.52 481.76 481.52 481.76 0.9K
14:18 481.72 481.72 481.70 481.70 0.8K
14:19 481.52 481.52 481.52 481.52 0.6K
14:20 481.37 481.37 481.37 481.37 0.3K
14:21 481.55 481.55 481.55 481.55 0.6K
14:22 481.54 481.67 481.54 481.67 2.2K
14:23 481.68 481.86 481.68 481.86 4.2K
14:25 481.96 482.24 481.96 482.24 0.3K
14:26 482.04 482.57 482.04 482.57 1.2K
14:27 482.10 482.10 482.10 482.10 0.6K
14:28 482.15 482.15 481.85 481.85 3.5K
14:29 481.86 481.86 481.86 481.86 1.3K
14:30 481.76 481.76 481.74 481.74 0.8K
14:31 481.90 482.05 481.75 481.98 3.4K
14:32 482.54 482.54 482.44 482.44 1.7K
14:33 482.54 482.54 482.54 482.54 0.6K
14:34 482.78 482.78 482.57 482.57 1.6K
14:35 482.58 482.59 482.50 482.50 1.0K
14:36 482.46 482.50 482.46 482.50 0.4K
14:37 482.44 482.44 482.28 482.28 1.2K
14:38 482.22 482.25 482.22 482.25 0.6K
14:39 482.18 482.18 482.05 482.05 1.9K
14:40 481.59 481.59 481.59 481.59 1.1K
14:43 481.85 481.85 481.61 481.79 4.0K
14:44 481.76 481.76 481.76 481.76 0.5K
14:45 482.38 482.38 482.38 482.38 0.8K
14:46 482.54 482.54 482.54 482.54 0.6K
14:47 482.62 482.62 482.62 482.62 1.1K
14:49 482.43 482.43 482.43 482.43 1.2K
14:50 482.14 482.14 482.14 482.14 0.6K
14:52 482.16 482.16 482.12 482.12 1.6K
14:53 482.09 482.09 482.09 482.09 0.8K
14:55 482.28 482.28 482.25 482.25 0.6K
14:57 482.09 482.09 482.02 482.02 0.8K
14:58 481.94 481.94 481.94 481.94 1.0K
14:59 481.74 481.74 481.73 481.73 0.5K
15:00 481.96 481.97 481.94 481.94 1.3K
15:01 481.85 481.85 481.85 481.85 0.6K
15:02 481.84 481.84 481.83 481.83 1.0K
15:03 481.80 481.80 481.80 481.80 0.7K
15:04 481.79 481.95 481.64 481.95 3.4K
15:05 482.03 482.03 481.84 481.84 0.5K
15:06 481.83 481.83 481.83 481.83 0.6K
15:07 481.82 481.87 481.82 481.82 1.7K
15:08 481.99 481.99 481.95 481.95 1.2K
15:09 481.99 482.08 481.89 481.89 1.2K
15:10 481.92 481.92 481.89 481.90 1.8K
15:11 482.30 482.30 482.30 482.30 1.6K
15:12 482.26 482.26 481.86 481.86 1.7K
15:13 482.00 482.14 482.00 482.14 0.9K
15:14 481.95 481.95 481.84 481.84 0.8K
15:15 481.85 481.86 481.79 481.79 1.9K
15:16 481.84 481.84 481.84 481.84 0.2K
15:17 481.91 482.00 481.90 481.90 0.8K
15:18 482.12 482.12 482.12 482.12 1.5K
15:19 482.05 482.05 481.85 481.96 1.6K
15:20 481.86 481.86 481.86 481.86 0.9K
15:21 481.67 481.67 481.39 481.40 1.3K
15:22 481.55 481.55 481.37 481.37 2.0K
15:23 481.37 481.37 481.10 481.10 1.1K
15:24 481.20 481.41 481.20 481.34 3.3K
15:25 481.09 481.12 481.09 481.12 1.0K
15:26 481.02 481.02 481.02 481.02 1.0K
15:27 480.98 480.98 480.67 480.67 1.5K
15:28 480.99 481.18 480.99 481.15 1.9K
15:29 480.99 481.05 480.91 480.91 0.8K
15:30 481.05 481.38 481.05 481.07 2.2K
15:31 481.06 481.11 480.94 480.94 2.0K
15:32 480.94 481.07 480.94 480.99 1.1K
15:33 480.96 481.09 480.95 481.09 1.3K
15:34 480.86 480.86 480.69 480.84 1.1K
15:35 480.84 480.84 480.65 480.66 1.5K
15:36 480.44 480.55 480.27 480.35 2.3K
15:37 480.24 480.24 479.86 479.97 4.4K
15:38 479.96 479.96 479.96 479.96 0.6K
15:39 479.81 480.16 479.61 480.16 3.8K
15:40 480.10 480.27 479.86 480.19 7.3K
15:41 480.21 480.55 480.21 480.55 1.4K
15:42 480.09 480.78 480.09 480.49 2.0K
15:43 480.69 480.69 480.26 480.67 1.8K
15:44 480.79 480.79 480.65 480.65 0.9K
15:45 480.78 480.88 480.72 480.72 1.4K
15:46 480.72 480.87 480.35 480.35 5.9K
15:47 480.20 480.31 479.86 480.31 1.7K
15:48 480.18 480.58 480.18 480.49 2.8K
15:49 480.88 480.88 480.88 480.88 1.1K
15:50 481.37 481.37 480.61 480.61 3.7K
15:51 480.76 480.97 480.44 480.97 5.5K
15:52 480.72 480.89 480.72 480.89 1.8K
15:53 481.09 481.37 481.09 481.37 5.1K
15:54 481.21 481.81 481.18 481.81 7.0K
15:55 481.81 481.81 481.43 481.81 7.1K
15:56 481.81 481.81 481.66 481.66 4.2K
15:57 481.70 481.70 481.27 481.40 8.5K
15:58 481.50 481.52 481.30 481.41 10.6K
15:59 481.30 481.69 481.29 481.69 58.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据