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
2023-12-29 11.13 11.21 11.02 11.03 0.1M
2023-12-28 11.13 11.35 11.07 11.18 0.1M
2023-12-27 11.12 11.32 11.04 11.20 0.1M
2023-12-26 10.81 11.13 10.81 11.11 0.1M
2023-12-22 10.69 10.82 10.69 10.76 0.1M
2023-12-21 10.47 10.69 10.47 10.64 0.1M
2023-12-20 10.44 10.79 10.40 10.42 0.1M
2023-12-19 10.38 10.56 10.30 10.46 0.1M
2023-12-18 10.26 10.42 10.22 10.30 0.1M
2023-12-15 10.34 10.45 10.19 10.25 0.2M
2023-12-14 10.35 10.57 10.14 10.32 0.2M
2023-12-13 9.95 10.28 9.95 10.26 0.1M
2023-12-12 9.88 10.09 9.69 9.95 0.1M
2023-12-11 10.06 10.08 9.74 9.92 0.1M
2023-12-08 9.49 10.17 9.49 10.14 0.1M
2023-12-07 9.57 9.66 9.51 9.57 0.1M
2023-12-06 9.48 9.76 9.43 9.63 0.2M
2023-12-05 9.54 9.62 9.26 9.42 0.3M
2023-12-04 9.65 9.83 9.49 9.63 0.2M
2023-12-01 9.07 9.75 8.88 9.73 0.2M
2023-11-30 9.30 9.53 9.23 9.32 0.1M
2023-11-29 9.25 9.40 9.17 9.26 0.1M
2023-11-28 9.11 9.46 9.05 9.16 0.2M
2023-11-27 8.96 9.21 8.96 9.07 0.1M
2023-11-24 8.78 9.23 8.78 9.07 0.1M
2023-11-22 8.40 8.92 8.39 8.84 0.1M
2023-11-21 8.57 8.64 8.39 8.40 0.1M
2023-11-20 8.33 8.70 8.33 8.62 0.1M
2023-11-17 8.10 8.39 8.06 8.39 0.1M
2023-11-16 8.17 8.24 7.92 8.03 0.1M
2023-11-15 8.21 8.45 8.16 8.19 0.2M
2023-11-14 8.16 8.26 7.99 8.20 0.2M
2023-11-13 7.82 8.07 7.82 7.92 0.1M
2023-11-10 7.84 8.11 7.84 7.95 0.1M
2023-11-09 7.81 8.09 7.81 7.88 0.1M
2023-11-08 8.06 8.37 7.80 7.96 0.2M
2023-11-07 8.99 8.99 7.63 8.13 0.3M
2023-11-06 9.59 9.90 9.51 9.60 0.2M
2023-11-03 9.78 10.04 9.57 9.60 0.3M
2023-11-02 9.63 9.74 9.61 9.67 0.1M
2023-11-01 9.58 9.67 9.36 9.49 0.1M
2023-10-31 9.50 9.63 9.43 9.58 0.1M
2023-10-30 9.65 9.68 9.48 9.57 0.1M
2023-10-27 9.74 9.78 9.51 9.63 0.1M
2023-10-26 9.81 9.86 9.61 9.71 0.1M
2023-10-25 9.88 10.01 9.77 9.81 0.1M
2023-10-24 10.07 10.13 9.92 10.01 0.1M
2023-10-23 9.89 10.08 9.82 9.99 0.1M
2023-10-20 9.90 10.03 9.79 9.93 0.1M
2023-10-19 10.00 10.10 9.87 9.87 0.1M
2023-10-18 10.04 10.11 10.02 10.02 0.0M
2023-10-17 9.91 10.19 9.91 10.14 0.1M
2023-10-16 9.93 10.04 9.93 9.99 0.1M
2023-10-13 10.13 10.13 9.90 9.91 0.1M
2023-10-12 10.11 10.15 9.95 10.11 0.1M
2023-10-11 9.64 10.13 9.64 10.10 0.1M
2023-10-10 10.04 10.27 9.98 9.99 0.1M
2023-10-09 10.11 10.20 10.03 10.17 0.1M
2023-10-06 9.99 10.30 9.99 10.23 0.1M
2023-10-05 10.03 10.11 9.90 10.04 0.1M
2023-10-04 9.78 10.08 9.55 10.06 0.1M
2023-10-03 9.92 9.99 9.70 9.78 0.1M
2023-10-02 9.97 10.19 9.97 10.01 0.1M
2023-09-29 10.09 10.20 9.93 10.03 0.1M
2023-09-28 9.92 10.13 9.92 10.01 0.0M
2023-09-27 9.80 10.03 9.80 9.96 0.1M
2023-09-26 9.89 9.93 9.31 9.79 0.1M
2023-09-25 9.79 10.08 9.73 9.97 0.1M
2023-09-22 9.76 10.04 9.76 9.89 0.1M
2023-09-21 9.80 10.01 9.68 9.72 0.1M
2023-09-20 10.10 10.16 9.89 9.90 0.0M
2023-09-19 10.19 10.27 10.00 10.06 0.1M
2023-09-18 9.54 10.24 9.31 10.21 0.1M
2023-09-15 9.74 9.76 9.44 9.50 0.6M
2023-09-14 9.62 9.87 9.60 9.71 0.1M
2023-09-13 9.52 9.83 9.42 9.54 0.1M
2023-09-12 9.68 9.86 9.42 9.50 0.1M
2023-09-11 10.00 10.04 9.59 9.67 0.1M
2023-09-08 9.89 10.16 9.89 9.97 0.1M
2023-09-07 10.06 10.21 10.01 10.07 0.1M
2023-09-06 10.35 10.37 9.91 10.16 0.2M
2023-09-05 10.50 10.50 10.11 10.30 0.1M
2023-09-01 10.65 10.89 10.60 10.61 0.1M
2023-08-31 10.37 10.77 10.37 10.57 0.1M
2023-08-30 10.58 10.72 10.36 10.37 0.1M
2023-08-29 10.37 10.67 10.37 10.63 0.0M
2023-08-28 10.28 10.50 10.28 10.38 0.0M
2023-08-25 10.18 10.38 10.18 10.25 0.0M
2023-08-24 10.42 10.51 10.19 10.22 0.0M
2023-08-23 10.34 10.47 10.04 10.43 0.1M
2023-08-22 10.10 10.44 10.00 10.34 0.1M
2023-08-21 10.20 10.40 10.08 10.10 0.0M
2023-08-18 10.00 10.34 9.62 10.22 0.1M
2023-08-17 10.43 10.43 10.15 10.17 0.1M
2023-08-16 10.66 10.69 10.40 10.42 0.0M
2023-08-15 10.54 10.80 10.49 10.66 0.1M
2023-08-14 10.72 10.83 10.54 10.59 0.1M
2023-08-11 10.85 10.94 10.71 10.73 0.0M
2023-08-10 10.96 11.31 10.82 10.86 0.1M
2023-08-09 11.14 11.40 10.86 10.93 0.1M
2023-08-08 11.36 11.61 10.85 11.15 0.1M
2023-08-07 10.79 10.99 10.52 10.67 0.1M
2023-08-04 10.98 11.17 10.76 10.80 0.1M
2023-08-03 11.05 11.22 10.96 10.97 0.0M
2023-08-02 11.30 11.64 11.03 11.14 0.1M
2023-08-01 11.61 11.71 11.36 11.39 0.1M
2023-07-31 11.52 11.72 11.48 11.68 0.0M
2023-07-28 11.42 11.66 11.39 11.49 0.1M
2023-07-27 11.73 11.75 11.14 11.26 0.1M
2023-07-26 11.66 11.97 11.64 11.65 0.1M
2023-07-25 11.52 11.71 11.52 11.67 0.1M
2023-07-24 11.40 11.65 11.26 11.55 0.1M
2023-07-21 11.42 11.53 11.14 11.39 0.1M
2023-07-20 11.76 11.79 11.11 11.31 0.1M
2023-07-19 11.98 12.14 11.65 11.77 0.1M
2023-07-18 12.09 12.32 11.91 11.97 0.1M
2023-07-17 11.85 12.21 11.85 12.13 0.1M
2023-07-14 12.15 12.24 11.82 11.86 0.1M
2023-07-13 11.78 12.22 11.78 12.18 0.1M
2023-07-12 11.85 11.96 11.73 11.78 0.1M
2023-07-11 11.88 11.92 11.52 11.66 0.1M
2023-07-10 11.55 11.96 11.50 11.88 0.1M
2023-07-07 11.71 11.99 11.59 11.63 0.1M
2023-07-06 11.80 11.80 11.53 11.72 0.1M
2023-07-05 11.69 11.97 11.68 11.89 0.2M
2023-07-03 11.66 11.91 11.66 11.86 0.1M
2023-06-30 11.88 11.96 11.82 11.84 0.1M
2023-06-29 11.65 11.98 11.65 11.77 0.1M
2023-06-28 11.61 11.82 11.51 11.67 0.1M
2023-06-27 11.31 11.77 11.28 11.62 0.2M
2023-06-26 11.13 11.53 10.73 11.28 0.1M
2023-06-23 11.03 11.21 11.02 11.16 0.8M
2023-06-22 11.17 11.31 11.06 11.18 0.2M
2023-06-21 11.23 11.40 10.97 11.24 0.3M
2023-06-20 11.22 11.39 11.03 11.24 0.3M
2023-06-16 11.68 11.70 11.21 11.29 0.4M
2023-06-15 11.14 11.62 11.01 11.52 0.4M
2023-06-14 11.49 11.54 11.11 11.19 0.3M
2023-06-13 11.42 11.62 11.36 11.47 0.1M
2023-06-12 11.30 11.50 11.28 11.41 0.1M
2023-06-09 11.47 11.68 11.20 11.30 0.1M
2023-06-08 12.07 12.07 11.41 11.46 0.2M
2023-06-07 12.31 12.41 11.99 12.16 0.2M
2023-06-06 11.97 12.47 11.80 12.29 0.2M
2023-06-05 11.59 12.12 11.40 12.08 0.2M
2023-06-02 11.27 11.82 11.23 11.78 0.2M
2023-06-01 11.73 11.74 11.04 11.32 0.2M
2023-05-31 11.93 12.01 11.60 11.88 0.8M
2023-05-30 12.18 12.26 11.91 11.96 0.2M
2023-05-26 11.81 12.14 11.74 12.08 0.1M
2023-05-25 12.11 12.11 11.66 11.78 0.1M
2023-05-24 12.42 12.55 12.07 12.11 0.3M
2023-05-23 12.09 12.62 12.09 12.56 0.2M
2023-05-22 11.86 12.26 11.65 12.17 0.1M
2023-05-19 11.86 11.88 11.53 11.84 0.1M
2023-05-18 11.60 11.78 11.36 11.68 0.1M
2023-05-17 11.43 11.62 11.26 11.55 0.1M
2023-05-16 11.60 11.60 11.35 11.35 0.1M
2023-05-15 11.52 11.70 11.44 11.68 0.1M
2023-05-12 12.20 12.20 11.49 11.53 0.2M
2023-05-11 12.67 12.67 12.03 12.23 0.1M
2023-05-10 12.90 13.47 12.14 12.71 0.3M
2023-05-09 12.32 12.43 12.09 12.24 0.1M
2023-05-08 12.21 12.41 12.11 12.31 0.1M
2023-05-05 12.13 12.35 12.07 12.22 0.1M
2023-05-04 12.00 12.26 11.89 12.07 0.2M
2023-05-03 12.01 12.27 11.80 12.05 0.2M
2023-05-02 11.95 12.09 11.81 12.01 0.1M
2023-05-01 11.95 12.09 11.86 12.01 0.1M
2023-04-28 12.00 12.19 11.80 12.07 0.1M
2023-04-27 12.32 12.53 11.85 12.04 0.2M
2023-04-26 12.53 12.56 12.22 12.25 0.2M
2023-04-25 12.59 12.86 12.26 12.50 0.2M
2023-04-24 12.95 13.12 12.65 12.77 0.3M
2023-04-21 11.24 13.27 11.24 13.01 1.0M
2023-04-20 11.21 11.51 11.21 11.27 0.3M
2023-04-19 11.23 11.60 11.23 11.35 0.2M
2023-04-18 11.49 11.60 11.27 11.29 0.3M
2023-04-17 11.40 11.63 11.28 11.44 0.1M
2023-04-14 11.37 11.60 11.28 11.40 0.2M
2023-04-13 11.21 11.54 11.09 11.43 0.2M
2023-04-12 11.10 11.49 10.92 11.08 0.2M
2023-04-11 10.71 11.07 10.65 11.00 0.2M
2023-04-10 10.28 10.74 9.52 10.71 0.2M
2023-04-06 10.28 10.45 10.13 10.31 0.2M
2023-04-05 10.94 11.03 10.00 10.34 0.3M
2023-04-04 10.98 11.29 10.95 11.00 0.2M
2023-04-03 10.41 10.98 10.41 10.94 0.3M
2023-03-31 10.01 10.63 10.00 10.58 0.3M
2023-03-30 10.19 10.32 10.01 10.05 0.2M
2023-03-29 10.06 10.25 10.00 10.07 0.2M
2023-03-28 9.96 10.21 9.84 9.95 0.2M
2023-03-27 9.82 10.13 9.82 10.02 0.2M
2023-03-24 9.81 9.97 9.72 9.75 0.2M
2023-03-23 10.00 10.39 9.88 9.95 0.3M
2023-03-22 10.07 10.34 9.88 9.91 0.3M
2023-03-21 10.05 10.62 10.01 10.07 0.4M
2023-03-20 10.33 10.86 9.95 9.96 0.3M
2023-03-17 10.50 11.31 10.22 10.25 0.6M
2023-03-16 11.41 11.55 9.84 10.75 1.1M
2023-03-15 8.86 9.16 8.74 8.96 0.2M
2023-03-14 8.98 9.15 8.18 8.98 0.2M
2023-03-13 8.40 8.95 8.32 8.75 0.2M
2023-03-10 9.32 9.33 8.50 8.55 0.3M
2023-03-09 9.67 9.85 9.36 9.38 0.2M
2023-03-08 9.86 9.87 9.60 9.64 0.1M
2023-03-07 10.00 10.24 9.76 9.80 0.2M
2023-03-06 9.92 10.01 9.12 9.96 0.2M
2023-03-03 9.65 10.06 9.65 9.91 0.2M
2023-03-02 9.83 9.85 9.37 9.68 0.3M
2023-03-01 10.01 10.56 9.82 9.85 0.2M
2023-02-28 9.87 10.11 9.87 10.00 0.2M
2023-02-27 10.00 10.21 9.90 9.98 0.1M
2023-02-24 9.79 10.01 9.75 9.96 0.1M
2023-02-23 10.17 10.20 9.94 10.00 0.2M
2023-02-22 10.02 10.22 9.89 9.97 0.2M
2023-02-21 10.07 10.25 9.99 9.99 0.2M
2023-02-17 10.32 10.42 10.17 10.27 0.1M
2023-02-16 10.48 10.50 10.10 10.32 0.1M
2023-02-15 10.21 10.54 10.21 10.37 0.1M
2023-02-14 10.21 10.64 10.18 10.37 0.2M
2023-02-13 10.12 10.40 10.01 10.24 0.2M
2023-02-10 10.11 10.38 9.94 10.15 0.2M
2023-02-09 10.50 10.66 10.19 10.22 0.2M
2023-02-08 10.09 10.86 9.99 10.39 0.2M
2023-02-07 10.25 10.25 9.94 10.10 0.3M
2023-02-06 10.60 10.79 10.20 10.26 0.2M
2023-02-03 10.85 11.22 10.58 10.71 0.3M
2023-02-02 10.78 11.34 10.78 11.03 0.3M
2023-02-01 10.25 10.93 10.25 10.85 0.2M
2023-01-31 10.20 10.46 10.08 10.33 0.2M
2023-01-30 10.38 10.51 10.10 10.17 0.2M
2023-01-27 9.94 10.58 9.94 10.49 0.2M
2023-01-26 10.30 10.42 9.96 10.06 0.3M
2023-01-25 9.64 10.14 9.58 10.12 0.2M
2023-01-24 9.45 10.06 9.45 9.83 0.2M
2023-01-23 9.34 9.61 9.20 9.60 0.2M
2023-01-20 9.08 9.51 8.94 9.35 0.2M
2023-01-19 8.59 9.00 8.59 8.97 0.2M
2023-01-18 8.65 8.84 8.61 8.69 0.2M
2023-01-17 8.69 8.91 8.56 8.60 0.3M
2023-01-13 8.47 8.80 8.47 8.74 0.1M
2023-01-12 8.53 8.71 8.35 8.60 0.2M
2023-01-11 8.34 8.58 8.34 8.57 0.2M
2023-01-10 7.98 8.47 7.97 8.33 0.2M
2023-01-09 7.90 8.15 7.67 8.04 0.2M
2023-01-06 7.55 7.95 7.50 7.70 0.2M
2023-01-05 7.62 7.77 7.34 7.53 0.2M
2023-01-04 7.43 7.79 7.35 7.73 0.2M
2023-01-03 7.59 7.69 7.34 7.51 0.2M