EverCommerce Inc

EVCM
🏛️ 美国 →
11.41
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.89 16.24 15.61 15.75 0.2M
2021-12-30 15.89 16.58 15.81 15.91 0.4M
2021-12-29 17.10 17.38 15.65 15.94 0.4M
2021-12-28 16.94 17.32 16.76 17.16 0.4M
2021-12-27 16.85 17.30 16.46 16.83 0.2M
2021-12-23 16.57 17.08 16.27 16.78 0.2M
2021-12-22 16.00 16.63 15.44 16.50 0.3M
2021-12-21 15.40 16.34 15.28 16.08 0.2M
2021-12-20 15.81 16.26 15.27 15.34 0.3M
2021-12-17 15.11 16.26 15.11 16.20 0.3M
2021-12-16 16.15 16.49 15.55 15.80 0.2M
2021-12-15 15.94 16.52 15.60 16.05 0.5M
2021-12-14 15.62 16.52 15.58 16.01 0.4M
2021-12-13 16.35 16.89 15.91 16.00 0.3M
2021-12-10 16.67 16.74 16.26 16.45 0.2M
2021-12-09 16.50 16.70 15.66 15.90 0.1M
2021-12-08 16.58 17.26 15.86 16.65 0.1M
2021-12-07 16.37 16.96 15.91 16.58 0.2M
2021-12-06 15.93 16.31 15.45 16.00 0.2M
2021-12-03 16.26 16.26 15.21 15.90 0.3M
2021-12-02 16.00 16.49 15.41 16.16 0.6M
2021-12-01 16.53 16.74 15.55 15.99 0.2M
2021-11-30 17.00 17.72 16.04 16.28 0.9M
2021-11-29 16.81 17.28 16.32 17.01 0.2M
2021-11-26 16.92 17.32 16.30 16.62 0.2M
2021-11-24 16.82 17.51 16.65 17.35 0.2M
2021-11-23 17.38 17.42 16.33 17.00 0.4M
2021-11-22 18.48 18.66 16.63 17.68 0.3M
2021-11-19 18.11 18.64 17.59 18.43 0.2M
2021-11-18 18.54 18.54 17.33 17.86 0.7M
2021-11-17 17.11 17.75 15.88 17.31 0.6M
2021-11-16 17.55 18.01 16.61 17.52 0.6M
2021-11-15 20.25 20.25 19.51 20.05 0.1M
2021-11-12 19.75 20.44 19.35 20.25 0.0M
2021-11-11 20.04 20.49 19.38 19.82 0.1M
2021-11-10 21.11 21.68 19.52 19.94 0.1M
2021-11-09 21.02 21.69 20.55 21.24 0.2M
2021-11-08 19.80 20.35 19.54 19.95 0.1M
2021-11-05 20.37 20.37 19.49 19.71 0.1M
2021-11-04 20.00 20.43 19.70 20.14 0.1M
2021-11-03 19.50 20.26 19.50 19.93 0.1M
2021-11-02 20.00 20.00 19.04 19.43 0.1M
2021-11-01 20.80 21.48 19.73 20.00 0.2M
2021-10-29 20.40 20.79 20.24 20.68 0.1M
2021-10-28 20.25 20.73 19.88 20.59 0.1M
2021-10-27 19.36 20.66 19.36 19.98 0.1M
2021-10-26 19.15 19.56 18.84 19.31 0.1M
2021-10-25 19.05 19.38 18.85 18.96 0.2M
2021-10-22 18.98 19.04 18.57 18.97 0.1M
2021-10-21 18.87 19.33 18.80 18.95 0.1M
2021-10-20 19.22 19.38 18.90 19.00 0.1M
2021-10-19 19.96 20.34 18.55 19.27 0.1M
2021-10-18 19.01 20.23 18.90 19.73 0.1M
2021-10-15 18.85 19.17 18.45 19.03 0.2M
2021-10-14 18.44 18.86 18.17 18.63 0.1M
2021-10-13 17.77 18.31 17.29 18.19 0.1M
2021-10-12 17.27 17.72 17.10 17.61 0.1M
2021-10-11 16.86 17.36 16.63 17.14 0.1M
2021-10-08 18.27 18.43 16.26 17.05 0.5M
2021-10-07 18.59 18.95 18.05 18.12 0.3M
2021-10-06 17.15 18.51 17.00 18.40 0.3M
2021-10-05 16.77 17.44 16.50 17.41 0.3M
2021-10-04 17.09 17.15 16.03 16.66 0.3M
2021-10-01 16.50 17.17 16.15 17.04 0.3M
2021-09-30 16.29 16.80 15.73 16.49 1.0M
2021-09-29 16.21 16.46 15.83 16.16 0.8M
2021-09-28 16.01 16.39 15.81 16.17 0.4M
2021-09-27 16.73 16.73 15.94 16.21 0.4M
2021-09-24 16.36 16.82 15.90 16.75 0.2M
2021-09-23 15.65 16.73 15.65 16.38 0.4M
2021-09-22 16.03 16.24 15.10 15.63 0.5M
2021-09-21 16.54 16.82 15.81 16.01 0.4M
2021-09-20 15.82 16.64 14.87 16.56 0.8M
2021-09-17 18.04 18.05 16.32 16.33 3.4M
2021-09-16 17.90 18.34 17.75 18.21 0.3M
2021-09-15 17.84 18.30 17.81 18.06 0.3M
2021-09-14 17.99 18.20 17.83 18.02 0.4M
2021-09-13 18.33 18.67 17.60 17.88 0.2M
2021-09-10 19.18 19.37 18.18 18.19 0.4M
2021-09-09 19.23 19.71 18.85 19.17 0.3M
2021-09-08 19.65 19.84 18.72 19.24 0.2M
2021-09-07 22.18 22.99 19.41 19.67 0.5M
2021-09-03 22.24 22.82 21.81 21.90 0.3M
2021-09-02 22.03 22.39 21.72 22.23 0.1M
2021-09-01 21.71 22.44 21.63 22.03 0.2M
2021-08-31 21.00 21.93 20.97 21.60 1.0M
2021-08-30 22.84 22.84 20.91 21.00 0.3M
2021-08-27 22.97 23.22 22.30 22.41 0.2M
2021-08-26 22.21 23.41 21.82 22.92 0.4M
2021-08-25 20.95 22.97 20.95 22.11 0.8M
2021-08-24 20.43 21.00 20.23 20.44 0.4M
2021-08-23 19.40 20.34 19.38 20.12 0.3M
2021-08-20 19.19 19.63 19.00 19.38 0.2M
2021-08-19 19.24 19.48 18.90 19.19 0.1M
2021-08-18 18.58 19.41 18.58 19.24 0.2M
2021-08-17 19.86 20.31 18.09 18.63 0.3M
2021-08-16 19.51 20.01 19.30 19.79 0.2M
2021-08-13 19.23 19.80 19.03 19.43 0.2M
2021-08-12 19.12 19.50 18.85 19.40 0.2M
2021-08-11 19.06 19.45 18.49 19.10 0.2M
2021-08-10 19.03 19.73 18.26 18.89 0.6M
2021-08-09 19.88 20.32 19.74 19.85 0.2M
2021-08-06 20.04 20.50 19.24 19.97 0.1M
2021-08-05 19.04 20.18 19.02 19.59 0.3M
2021-08-04 18.48 19.24 18.14 19.03 0.7M
2021-08-03 18.21 18.43 17.79 18.06 0.1M
2021-08-02 17.59 18.40 17.58 18.27 0.4M
2021-07-30 18.52 18.78 17.38 17.57 0.5M
2021-07-29 18.60 18.79 18.03 18.41 0.4M
2021-07-28 17.93 18.65 17.80 18.62 0.5M
2021-07-27 17.64 18.09 17.27 17.85 0.5M
2021-07-26 17.51 17.75 17.30 17.51 0.7M
2021-07-23 16.55 17.58 16.54 17.45 0.4M
2021-07-22 16.36 16.70 16.30 16.63 0.4M
2021-07-21 16.64 17.00 16.33 16.50 0.5M
2021-07-20 16.40 16.83 16.01 16.82 0.3M
2021-07-19 16.70 16.92 16.25 16.51 0.4M
2021-07-16 16.87 17.15 16.87 16.95 0.1M
2021-07-15 17.00 17.10 16.71 17.00 0.2M
2021-07-14 17.01 17.08 16.69 16.95 0.2M
2021-07-13 17.05 17.08 16.64 16.85 0.2M
2021-07-12 17.10 17.25 16.77 17.00 0.5M
2021-07-09 17.86 17.86 16.85 17.08 0.4M
2021-07-08 16.96 17.30 16.80 16.99 0.6M
2021-07-07 18.64 19.41 16.64 17.24 1.5M
2021-07-06 17.42 18.68 17.28 18.38 0.9M
2021-07-02 17.05 18.40 16.90 17.24 2.3M
2021-07-01 20.00 21.00 16.24 17.60 10.2M