Evolv Technologies Holdings Inc

EVLV
🏛️ 美国 →
7.43
最后更新: 2025-10-01
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 5.75 5.75 5.70 5.70 91.5K
09:31 5.70 5.70 5.67 5.69 53.2K
09:32 5.69 5.69 5.54 5.56 36.4K
09:33 5.56 5.60 5.54 5.60 23.5K
09:34 5.62 5.62 5.60 5.61 16.6K
09:35 5.61 5.61 5.59 5.61 3.9K
09:36 5.62 5.64 5.61 5.64 14.4K
09:37 5.63 5.64 5.63 5.63 9.4K
09:38 5.62 5.65 5.62 5.64 7.8K
09:39 5.64 5.65 5.64 5.65 2.9K
09:40 5.65 5.65 5.65 5.65 1.9K
09:41 5.65 5.67 5.64 5.67 14.2K
09:42 5.67 5.67 5.66 5.67 7.7K
09:43 5.67 5.68 5.65 5.66 13.0K
09:44 5.66 5.66 5.65 5.65 2.1K
09:45 5.66 5.66 5.65 5.66 11.8K
09:46 5.67 5.68 5.67 5.67 20.6K
09:47 5.69 5.71 5.69 5.71 9.9K
09:48 5.71 5.73 5.71 5.73 6.8K
09:49 5.73 5.73 5.72 5.73 8.8K
09:50 5.73 5.73 5.72 5.72 7.1K
09:51 5.73 5.82 5.73 5.82 90.9K
09:52 5.82 5.83 5.81 5.81 9.0K
09:53 5.81 5.84 5.81 5.83 19.2K
09:54 5.83 5.83 5.81 5.82 14.5K
09:55 5.82 5.86 5.81 5.84 87.7K
09:56 5.88 5.89 5.87 5.88 80.7K
09:57 5.88 5.88 5.82 5.82 22.0K
09:58 5.82 5.82 5.82 5.82 3.8K
09:59 5.81 5.84 5.81 5.84 24.0K
10:00 5.83 5.86 5.82 5.85 29.0K
10:01 5.85 5.87 5.85 5.85 4.2K
10:02 5.87 5.88 5.86 5.88 20.4K
10:03 5.88 5.88 5.88 5.88 11.4K
10:04 5.89 5.92 5.88 5.89 28.4K
10:05 5.89 5.91 5.89 5.89 36.3K
10:06 5.89 5.89 5.89 5.89 1.8K
10:07 5.89 5.89 5.89 5.89 15.9K
10:08 5.89 5.89 5.86 5.87 11.2K
10:09 5.89 5.89 5.89 5.89 4.8K
10:10 5.90 5.90 5.89 5.89 11.3K
10:11 5.88 5.88 5.87 5.87 14.3K
10:12 5.87 5.87 5.84 5.85 10.8K
10:13 5.85 5.85 5.84 5.84 5.0K
10:14 5.83 5.84 5.83 5.83 3.5K
10:15 5.84 5.88 5.84 5.88 23.0K
10:16 5.88 5.88 5.87 5.88 3.6K
10:17 5.88 5.88 5.88 5.88 0.9K
10:18 5.90 5.90 5.90 5.90 8.4K
10:19 5.90 5.92 5.90 5.92 18.9K
10:20 5.93 5.93 5.93 5.93 5.2K
10:21 5.94 5.94 5.94 5.94 12.0K
10:22 5.94 5.94 5.91 5.91 18.0K
10:23 5.91 5.91 5.91 5.91 5.0K
10:24 5.91 5.91 5.90 5.90 1.9K
10:25 5.90 5.90 5.90 5.90 1.1K
10:26 5.90 5.91 5.90 5.90 15.9K
10:27 5.88 5.88 5.87 5.87 9.8K
10:28 5.87 5.87 5.87 5.87 8.0K
10:29 5.87 5.87 5.86 5.86 9.4K
10:30 5.86 5.86 5.82 5.82 32.0K
10:31 5.82 5.87 5.82 5.85 34.8K
10:32 5.85 5.85 5.84 5.84 8.8K
10:33 5.84 5.84 5.84 5.84 5.8K
10:34 5.84 5.84 5.82 5.82 31.8K
10:35 5.81 5.81 5.79 5.80 13.2K
10:36 5.80 5.80 5.79 5.79 2.2K
10:37 5.79 5.83 5.79 5.83 13.8K
10:38 5.82 5.83 5.82 5.83 24.2K
10:39 5.82 5.84 5.82 5.84 13.6K
10:40 5.83 5.85 5.83 5.85 19.0K
10:41 5.85 5.88 5.85 5.88 15.6K
10:42 5.88 5.89 5.88 5.89 23.1K
10:43 5.89 5.89 5.89 5.89 8.6K
10:44 5.88 5.91 5.88 5.91 11.1K
10:45 5.91 5.91 5.89 5.89 16.4K
10:46 5.90 5.90 5.88 5.88 6.5K
10:47 5.88 5.88 5.88 5.88 2.2K
10:48 5.88 5.88 5.87 5.87 8.9K
10:49 5.86 5.87 5.86 5.87 2.0K
10:50 5.87 5.88 5.87 5.87 12.3K
10:51 5.86 5.87 5.86 5.87 2.4K
10:52 5.87 5.87 5.87 5.87 3.9K
10:53 5.88 5.88 5.88 5.88 10.3K
10:54 5.88 5.88 5.88 5.88 3.0K
10:55 5.88 5.89 5.88 5.89 15.6K
10:56 5.88 5.88 5.88 5.88 0.2K
10:57 5.89 5.89 5.89 5.89 3.7K
10:58 5.88 5.90 5.87 5.90 8.8K
10:59 5.90 5.91 5.90 5.90 11.6K
11:00 5.90 5.91 5.90 5.91 4.3K
11:01 5.92 5.92 5.92 5.92 11.2K
11:02 5.92 5.92 5.91 5.91 6.1K
11:03 5.91 5.92 5.91 5.91 5.4K
11:04 5.92 5.92 5.91 5.92 3.7K
11:05 5.93 5.94 5.93 5.94 30.7K
11:06 5.95 5.95 5.93 5.93 13.0K
11:08 5.94 5.94 5.93 5.93 5.7K
11:09 5.93 5.93 5.93 5.93 9.2K
11:10 5.93 5.93 5.91 5.91 10.3K
11:11 5.91 5.91 5.90 5.90 2.9K
11:12 5.89 5.89 5.89 5.89 4.9K
11:13 5.89 5.89 5.88 5.88 17.1K
11:14 5.88 5.88 5.88 5.88 1.6K
11:15 5.88 5.88 5.88 5.88 9.9K
11:16 5.88 5.88 5.88 5.88 5.3K
11:17 5.89 5.90 5.89 5.90 5.2K
11:18 5.89 5.92 5.89 5.92 12.1K
11:19 5.92 5.92 5.89 5.90 17.6K
11:20 5.90 5.96 5.90 5.95 148.5K
11:21 5.95 5.95 5.94 5.94 17.2K
11:22 5.94 5.94 5.93 5.94 14.5K
11:23 5.94 5.94 5.94 5.94 2.6K
11:24 5.94 5.94 5.94 5.94 13.9K
11:25 5.93 5.95 5.93 5.94 12.4K
11:26 5.94 5.94 5.92 5.92 15.0K
11:27 5.92 5.92 5.91 5.92 3.5K
11:28 5.92 5.92 5.92 5.92 1.7K
11:29 5.92 5.92 5.92 5.92 14.3K
11:30 5.92 5.92 5.91 5.91 6.2K
11:31 5.92 5.92 5.92 5.92 2.2K
11:32 5.92 5.92 5.91 5.92 10.3K
11:33 5.92 5.92 5.91 5.91 4.3K
11:34 5.91 5.92 5.91 5.92 13.5K
11:35 5.91 5.91 5.91 5.91 4.1K
11:36 5.91 5.91 5.91 5.91 5.0K
11:37 5.91 5.91 5.90 5.91 2.2K
11:38 5.91 5.91 5.90 5.91 43.4K
11:39 5.91 5.91 5.90 5.91 7.3K
11:40 5.91 5.91 5.91 5.91 3.7K
11:41 5.91 5.91 5.91 5.91 8.3K
11:42 5.91 5.91 5.90 5.90 19.6K
11:43 5.90 5.90 5.89 5.89 36.9K
11:44 5.89 5.89 5.89 5.89 3.9K
11:45 5.89 5.89 5.87 5.87 10.0K
11:46 5.87 5.87 5.87 5.87 3.1K
11:47 5.86 5.86 5.86 5.86 7.1K
11:48 5.86 5.86 5.85 5.85 9.8K
11:49 5.85 5.85 5.85 5.85 1.2K
11:50 5.85 5.86 5.85 5.86 12.9K
11:51 5.86 5.87 5.86 5.86 8.2K
11:52 5.87 5.87 5.86 5.86 5.9K
11:55 5.86 5.86 5.86 5.86 5.8K
11:56 5.85 5.85 5.83 5.84 10.9K
11:58 5.84 5.84 5.83 5.84 7.2K
11:59 5.83 5.83 5.83 5.83 3.0K
12:00 5.83 5.83 5.83 5.83 1.2K
12:01 5.82 5.82 5.81 5.81 2.3K
12:02 5.82 5.82 5.79 5.79 27.7K
12:03 5.79 5.79 5.78 5.78 3.5K
12:04 5.79 5.79 5.79 5.79 1.8K
12:05 5.77 5.78 5.77 5.78 15.2K
12:06 5.78 5.78 5.77 5.78 36.5K
12:07 5.78 5.78 5.77 5.77 1.2K
12:08 5.77 5.77 5.77 5.77 0.9K
12:09 5.77 5.77 5.77 5.77 11.3K
12:10 5.77 5.77 5.77 5.77 4.0K
12:11 5.78 5.79 5.78 5.79 6.1K
12:12 5.79 5.79 5.79 5.79 0.9K
12:13 5.79 5.79 5.79 5.79 0.5K
12:14 5.76 5.76 5.75 5.75 6.2K
12:15 5.73 5.75 5.73 5.74 21.9K
12:16 5.74 5.74 5.74 5.74 3.1K
12:17 5.73 5.73 5.73 5.73 7.7K
12:18 5.73 5.73 5.71 5.72 6.0K
12:19 5.71 5.72 5.71 5.71 2.8K
12:20 5.71 5.71 5.71 5.71 1.6K
12:21 5.71 5.72 5.70 5.72 69.3K
12:22 5.72 5.73 5.71 5.73 122.9K
12:23 5.73 5.73 5.71 5.72 10.1K
12:24 5.72 5.74 5.72 5.73 11.6K
12:25 5.73 5.73 5.72 5.73 3.5K
12:26 5.73 5.73 5.72 5.72 1.8K
12:27 5.73 5.73 5.72 5.73 9.0K
12:28 5.73 5.73 5.73 5.73 3.9K
12:29 5.73 5.73 5.72 5.72 2.2K
12:30 5.72 5.72 5.72 5.72 2.7K
12:31 5.72 5.73 5.70 5.73 76.3K
12:32 5.73 5.73 5.73 5.73 5.5K
12:33 5.72 5.72 5.70 5.70 13.5K
12:34 5.70 5.71 5.70 5.70 11.4K
12:35 5.71 5.71 5.71 5.71 5.9K
12:36 5.72 5.72 5.70 5.70 23.5K
12:37 5.70 5.70 5.70 5.70 42.4K
12:38 5.70 5.72 5.70 5.71 6.5K
12:39 5.71 5.71 5.71 5.71 0.2K
12:40 5.71 5.75 5.71 5.75 28.1K
12:41 5.75 5.75 5.74 5.75 1.0K
12:42 5.75 5.76 5.75 5.76 6.1K
12:43 5.76 5.76 5.76 5.76 1.8K
12:44 5.76 5.76 5.75 5.75 3.8K
12:45 5.77 5.77 5.77 5.77 3.0K
12:46 5.77 5.77 5.77 5.77 1.6K
12:47 5.77 5.77 5.76 5.76 7.6K
12:48 5.75 5.75 5.75 5.75 3.6K
12:49 5.76 5.76 5.76 5.76 10.1K
12:50 5.75 5.77 5.75 5.76 10.6K
12:52 5.76 5.76 5.76 5.76 2.7K
12:53 5.75 5.75 5.75 5.75 3.5K
12:55 5.73 5.74 5.73 5.74 0.5K
12:56 5.73 5.73 5.72 5.72 1.9K
12:57 5.73 5.74 5.73 5.74 11.2K
12:58 5.74 5.74 5.74 5.74 0.7K
12:59 5.75 5.75 5.75 5.75 14.0K
13:00 5.74 5.75 5.74 5.75 4.1K
13:01 5.76 5.78 5.76 5.77 4.1K
13:02 5.76 5.78 5.76 5.78 5.1K
13:03 5.78 5.79 5.78 5.78 3.1K
13:04 5.79 5.79 5.79 5.79 3.0K
13:05 5.79 5.80 5.79 5.80 2.5K
13:06 5.80 5.81 5.80 5.81 9.3K
13:07 5.82 5.84 5.82 5.84 10.2K
13:08 5.84 5.86 5.84 5.86 13.1K
13:09 5.88 5.90 5.87 5.90 128.8K
13:10 5.92 5.92 5.90 5.90 16.2K
13:11 5.90 5.91 5.90 5.91 4.0K
13:12 5.91 5.91 5.91 5.91 2.8K
13:13 5.90 5.91 5.90 5.91 5.9K
13:14 5.91 5.91 5.90 5.91 7.0K
13:15 5.91 5.92 5.90 5.90 4.1K
13:16 5.91 5.91 5.89 5.89 5.3K
13:17 5.90 5.90 5.90 5.90 3.7K
13:18 5.90 5.90 5.90 5.90 5.8K
13:19 5.91 5.91 5.91 5.91 5.2K
13:20 5.90 5.91 5.90 5.90 6.2K
13:21 5.89 5.90 5.89 5.90 2.8K
13:22 5.90 5.90 5.90 5.90 4.0K
13:23 5.91 5.92 5.91 5.92 3.0K
13:24 5.93 5.94 5.93 5.94 5.5K
13:25 5.93 5.93 5.93 5.93 3.9K
13:26 5.93 5.95 5.93 5.95 6.4K
13:27 5.95 5.95 5.94 5.94 6.9K
13:28 5.95 5.95 5.95 5.95 2.8K
13:29 5.95 5.97 5.95 5.97 13.8K
13:30 5.97 5.98 5.97 5.98 8.4K
13:31 5.98 5.99 5.98 5.98 15.6K
13:32 5.98 5.99 5.97 5.98 13.0K
13:33 5.98 5.98 5.96 5.96 14.8K
13:34 5.97 5.97 5.97 5.97 5.2K
13:35 5.97 5.97 5.97 5.97 0.6K
13:36 5.98 5.98 5.97 5.97 5.4K
13:37 5.98 5.98 5.97 5.97 3.6K
13:38 5.98 5.98 5.98 5.98 2.4K
13:39 5.97 5.97 5.96 5.97 42.0K
13:40 5.99 5.99 5.98 5.98 8.0K
13:41 5.98 5.99 5.98 5.99 10.6K
13:42 5.99 5.99 5.97 5.97 10.3K
13:43 5.98 5.98 5.97 5.98 6.7K
13:44 5.98 5.98 5.98 5.98 2.7K
13:45 5.98 5.98 5.98 5.98 4.2K
13:46 5.98 5.98 5.98 5.98 3.2K
13:47 5.98 5.98 5.98 5.98 3.1K
13:48 5.98 5.98 5.96 5.96 9.1K
13:49 5.97 5.97 5.97 5.97 6.1K
13:50 5.97 5.97 5.96 5.97 3.7K
13:51 5.98 5.98 5.97 5.97 9.0K
13:52 5.98 5.98 5.98 5.98 6.0K
13:53 5.98 5.98 5.97 5.97 3.5K
13:54 5.98 5.98 5.97 5.98 6.2K
13:55 5.98 5.98 5.97 5.98 4.1K
13:56 5.98 5.98 5.98 5.98 5.4K
13:57 5.98 5.98 5.98 5.98 3.5K
13:58 5.98 5.98 5.98 5.98 3.3K
13:59 5.98 5.98 5.98 5.98 2.6K
14:00 5.98 5.98 5.98 5.98 1.9K
14:01 5.98 5.99 5.98 5.99 20.0K
14:02 5.99 5.99 5.98 5.99 11.7K
14:03 5.98 6.03 5.98 6.03 157.4K
14:04 6.03 6.03 6.03 6.03 2.4K
14:05 6.05 6.05 6.03 6.04 9.2K
14:06 6.03 6.03 6.00 6.00 46.5K
14:07 6.00 6.00 6.00 6.00 3.0K
14:08 6.00 6.00 6.00 6.00 23.5K
14:09 6.00 6.00 6.00 6.00 1.2K
14:10 6.00 6.02 6.00 6.01 71.9K
14:11 6.02 6.04 6.02 6.04 22.2K
14:12 6.01 6.03 6.01 6.03 50.2K
14:13 6.04 6.04 6.04 6.04 5.1K
14:14 6.05 6.05 6.05 6.05 4.2K
14:15 6.05 6.07 6.04 6.07 40.4K
14:16 6.08 6.08 6.08 6.08 10.2K
14:17 6.06 6.06 6.06 6.06 2.9K
14:18 6.05 6.05 6.05 6.05 6.6K
14:19 6.05 6.06 6.05 6.06 5.6K
14:20 6.07 6.08 6.06 6.08 13.8K
14:21 6.07 6.08 6.07 6.07 5.6K
14:22 6.07 6.08 6.07 6.07 3.5K
14:23 6.07 6.07 6.07 6.07 3.2K
14:24 6.07 6.07 6.06 6.06 15.8K
14:25 6.06 6.07 6.06 6.07 13.8K
14:26 6.04 6.04 6.02 6.04 25.0K
14:27 6.04 6.04 6.02 6.02 7.6K
14:28 6.01 6.01 6.01 6.01 23.1K
14:29 6.01 6.03 6.00 6.01 21.8K
14:30 6.01 6.03 6.01 6.02 15.3K
14:31 6.03 6.03 6.02 6.02 5.2K
14:32 6.02 6.03 6.02 6.03 2.1K
14:33 6.03 6.03 6.02 6.02 7.9K
14:34 6.02 6.02 6.02 6.02 2.6K
14:35 6.03 6.03 6.02 6.02 11.5K
14:36 6.01 6.01 6.01 6.01 3.8K
14:37 6.01 6.01 6.01 6.01 2.9K
14:38 6.01 6.01 6.01 6.01 3.0K
14:39 6.01 6.01 6.01 6.01 6.3K
14:40 6.02 6.02 6.01 6.01 12.8K
14:41 6.01 6.01 6.00 6.00 14.3K
14:42 6.00 6.00 5.99 6.00 24.7K
14:43 6.00 6.00 6.00 6.00 0.5K
14:44 6.00 6.00 5.98 5.98 5.8K
14:45 5.97 5.97 5.96 5.97 12.1K
14:46 5.97 5.97 5.97 5.97 1.7K
14:47 5.96 5.97 5.96 5.97 13.4K
14:48 5.97 5.98 5.96 5.98 23.6K
14:49 5.98 5.98 5.97 5.98 2.3K
14:50 5.98 5.98 5.98 5.98 1.1K
14:51 5.98 5.98 5.98 5.98 7.3K
14:52 5.99 6.00 5.99 6.00 5.3K
14:53 5.98 5.98 5.97 5.98 10.3K
14:54 5.98 5.98 5.98 5.98 11.1K
14:55 5.98 5.99 5.97 5.99 15.2K
14:56 5.99 6.00 5.99 5.99 19.3K
14:57 5.99 5.99 5.98 5.98 6.9K
14:58 5.98 5.98 5.98 5.98 1.2K
14:59 5.98 5.98 5.98 5.98 4.4K
15:00 5.98 5.98 5.98 5.98 2.2K
15:01 5.98 5.98 5.98 5.98 2.4K
15:02 5.98 5.98 5.97 5.98 4.4K
15:03 5.98 5.98 5.98 5.98 31.3K
15:04 5.98 5.98 5.97 5.98 2.0K
15:05 5.98 5.98 5.96 5.97 68.2K
15:06 5.97 5.97 5.97 5.97 4.1K
15:07 5.96 5.96 5.96 5.96 3.6K
15:08 5.96 5.96 5.96 5.96 10.0K
15:09 5.96 5.96 5.96 5.96 2.9K
15:10 5.96 5.96 5.95 5.96 5.4K
15:11 5.96 5.96 5.96 5.96 2.5K
15:12 5.96 5.96 5.96 5.96 1.6K
15:13 5.95 5.95 5.93 5.94 16.5K
15:14 5.93 5.94 5.93 5.93 29.3K
15:15 5.93 5.95 5.93 5.95 7.8K
15:16 5.95 5.95 5.95 5.95 1.5K
15:17 5.95 5.96 5.95 5.95 23.8K
15:18 5.95 5.96 5.95 5.96 6.6K
15:19 5.96 5.96 5.96 5.96 1.5K
15:20 5.96 5.96 5.95 5.96 0.9K
15:21 5.95 5.95 5.95 5.95 12.9K
15:22 5.95 5.95 5.95 5.95 5.5K
15:23 5.95 5.95 5.95 5.95 11.7K
15:24 5.96 5.96 5.96 5.96 0.7K
15:25 5.95 5.95 5.95 5.95 1.8K
15:26 5.96 5.96 5.96 5.96 6.6K
15:27 5.96 5.96 5.96 5.96 3.4K
15:28 5.96 5.96 5.96 5.96 6.1K
15:29 5.96 5.96 5.96 5.96 2.1K
15:30 5.96 5.96 5.95 5.95 5.0K
15:31 5.97 5.98 5.97 5.98 60.9K
15:32 5.99 6.00 5.98 5.99 13.4K
15:33 5.98 5.98 5.98 5.98 11.4K
15:34 5.98 5.98 5.98 5.98 1.9K
15:35 5.97 5.98 5.97 5.98 0.4K
15:36 5.97 6.00 5.97 5.99 62.2K
15:37 5.99 6.01 5.99 5.99 23.6K
15:38 6.00 6.00 5.99 5.99 4.4K
15:39 6.00 6.00 5.99 5.99 3.7K
15:40 6.00 6.00 5.98 5.99 44.7K
15:41 5.99 5.99 5.98 5.99 4.6K
15:42 5.99 6.00 5.99 6.00 15.4K
15:43 6.00 6.00 5.98 5.99 18.9K
15:44 5.99 5.99 5.98 5.98 24.0K
15:45 5.98 5.98 5.98 5.98 4.2K
15:46 5.98 6.00 5.98 5.99 67.1K
15:47 6.00 6.00 6.00 6.00 10.8K
15:48 6.00 6.00 5.99 5.99 3.6K
15:49 6.00 6.00 5.99 6.00 7.3K
15:50 6.00 6.00 5.99 6.00 16.0K
15:51 5.99 6.00 5.99 6.00 6.5K
15:52 5.99 6.00 5.99 5.99 12.1K
15:53 6.00 6.00 5.99 6.00 25.6K
15:54 6.01 6.02 6.01 6.02 21.3K
15:55 6.02 6.03 6.01 6.03 35.8K
15:56 6.03 6.04 6.03 6.04 30.2K
15:57 6.04 6.04 6.03 6.03 17.8K
15:58 6.04 6.05 6.04 6.05 112.8K
15:59 6.05 6.06 6.05 6.06 472.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据