Evolv Technologies Holdings Inc

EVLV
🏛️ 美国 →
7.91
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 8.07 8.32 8.06 8.24 657.1K
09:31 8.28 8.80 8.28 8.74 139.4K
09:32 8.78 8.78 8.61 8.64 141.1K
09:33 8.65 8.73 8.58 8.58 84.0K
09:34 8.56 8.63 8.35 8.63 191.0K
09:35 8.67 8.74 8.55 8.64 121.0K
09:36 8.64 8.72 8.64 8.69 79.0K
09:37 8.68 8.87 8.61 8.82 217.8K
09:38 8.85 8.85 8.72 8.78 59.6K
09:39 8.76 8.87 8.76 8.84 129.6K
09:40 8.84 8.84 8.66 8.66 123.5K
09:41 8.64 8.71 8.54 8.55 88.5K
09:42 8.53 8.66 8.53 8.55 85.3K
09:43 8.57 8.59 8.54 8.56 71.0K
09:44 8.56 8.56 8.38 8.41 50.7K
09:45 8.41 8.48 8.41 8.44 29.9K
09:46 8.43 8.44 8.35 8.44 38.2K
09:47 8.36 8.39 8.32 8.33 69.5K
09:48 8.33 8.33 8.23 8.23 45.5K
09:49 8.21 8.27 8.20 8.27 63.3K
09:50 8.28 8.40 8.28 8.37 57.8K
09:51 8.40 8.42 8.39 8.42 52.5K
09:52 8.42 8.52 8.42 8.51 87.6K
09:53 8.50 8.51 8.38 8.38 45.8K
09:54 8.40 8.42 8.37 8.39 35.9K
09:55 8.41 8.43 8.38 8.39 39.7K
09:56 8.40 8.52 8.40 8.50 114.7K
09:57 8.50 8.50 8.45 8.45 20.9K
09:58 8.43 8.43 8.38 8.39 22.5K
09:59 8.40 8.40 8.38 8.39 26.5K
10:00 8.34 8.40 8.34 8.39 27.8K
10:01 8.41 8.47 8.39 8.47 50.9K
10:02 8.42 8.43 8.40 8.42 42.4K
10:03 8.44 8.48 8.44 8.45 69.9K
10:04 8.39 8.42 8.39 8.41 42.4K
10:05 8.41 8.45 8.39 8.39 76.2K
10:06 8.40 8.44 8.40 8.42 34.8K
10:07 8.43 8.43 8.42 8.42 27.6K
10:08 8.42 8.44 8.42 8.43 33.6K
10:09 8.43 8.45 8.41 8.45 48.6K
10:10 8.45 8.51 8.45 8.51 77.5K
10:11 8.50 8.53 8.50 8.53 71.0K
10:12 8.53 8.53 8.49 8.51 37.0K
10:13 8.52 8.53 8.45 8.46 66.9K
10:14 8.46 8.46 8.44 8.46 61.9K
10:15 8.44 8.49 8.44 8.47 43.2K
10:16 8.46 8.47 8.45 8.47 22.0K
10:17 8.47 8.48 8.46 8.46 30.6K
10:18 8.45 8.47 8.45 8.45 43.0K
10:19 8.47 8.48 8.46 8.48 44.9K
10:20 8.48 8.52 8.46 8.46 56.7K
10:21 8.47 8.47 8.42 8.43 45.7K
10:22 8.44 8.44 8.37 8.40 105.7K
10:23 8.40 8.42 8.39 8.41 38.9K
10:24 8.41 8.41 8.39 8.40 12.2K
10:25 8.40 8.45 8.40 8.43 69.3K
10:26 8.42 8.49 8.42 8.48 78.0K
10:27 8.48 8.48 8.47 8.48 26.0K
10:28 8.47 8.52 8.47 8.52 44.1K
10:29 8.52 8.52 8.49 8.50 64.6K
10:30 8.50 8.52 8.46 8.47 52.2K
10:31 8.47 8.52 8.45 8.49 43.9K
10:32 8.49 8.49 8.47 8.48 15.5K
10:33 8.48 8.48 8.47 8.47 13.7K
10:34 8.47 8.48 8.46 8.48 51.2K
10:35 8.48 8.48 8.47 8.47 32.6K
10:36 8.47 8.48 8.47 8.47 62.4K
10:37 8.47 8.47 8.47 8.47 11.3K
10:38 8.48 8.50 8.48 8.48 40.6K
10:39 8.48 8.50 8.47 8.49 48.8K
10:40 8.50 8.54 8.50 8.54 44.4K
10:41 8.56 8.56 8.54 8.56 149.8K
10:42 8.56 8.56 8.55 8.55 42.0K
10:43 8.55 8.55 8.51 8.52 81.5K
10:44 8.51 8.51 8.46 8.46 74.6K
10:45 8.46 8.47 8.45 8.47 56.2K
10:46 8.47 8.47 8.46 8.46 37.5K
10:47 8.47 8.48 8.47 8.47 74.4K
10:48 8.47 8.47 8.47 8.47 19.9K
10:49 8.46 8.47 8.45 8.45 77.9K
10:50 8.46 8.46 8.38 8.41 83.4K
10:51 8.41 8.41 8.39 8.40 40.9K
10:52 8.40 8.41 8.39 8.41 25.6K
10:53 8.41 8.43 8.41 8.43 20.4K
10:54 8.42 8.43 8.41 8.42 16.5K
10:55 8.41 8.46 8.40 8.45 87.5K
10:56 8.45 8.48 8.45 8.47 22.8K
10:57 8.47 8.50 8.47 8.50 56.9K
10:58 8.50 8.50 8.49 8.49 35.3K
10:59 8.48 8.48 8.43 8.48 64.5K
11:00 8.47 8.50 8.46 8.50 41.6K
11:01 8.49 8.53 8.49 8.53 45.7K
11:02 8.53 8.53 8.48 8.49 41.5K
11:03 8.48 8.49 8.47 8.48 26.2K
11:04 8.49 8.50 8.44 8.49 103.1K
11:05 8.49 8.51 8.48 8.49 27.0K
11:06 8.47 8.51 8.47 8.51 13.2K
11:07 8.50 8.50 8.48 8.48 47.1K
11:08 8.49 8.60 8.49 8.59 141.0K
11:09 8.59 8.60 8.59 8.60 35.4K
11:10 8.60 8.64 8.60 8.64 123.8K
11:11 8.63 8.64 8.60 8.62 41.8K
11:12 8.63 8.67 8.63 8.65 33.5K
11:13 8.66 8.73 8.66 8.73 54.2K
11:14 8.73 8.73 8.70 8.72 47.4K
11:15 8.73 8.73 8.68 8.69 53.4K
11:16 8.69 8.70 8.69 8.70 33.2K
11:17 8.70 8.70 8.67 8.68 53.8K
11:18 8.68 8.68 8.67 8.68 11.5K
11:19 8.68 8.68 8.62 8.62 49.7K
11:20 8.62 8.62 8.60 8.61 47.4K
11:21 8.61 8.61 8.59 8.59 44.8K
11:22 8.58 8.59 8.57 8.57 14.2K
11:23 8.58 8.59 8.57 8.58 45.3K
11:24 8.58 8.58 8.56 8.56 10.2K
11:25 8.57 8.59 8.49 8.50 110.2K
11:26 8.49 8.49 8.45 8.49 77.8K
11:27 8.50 8.51 8.49 8.49 32.3K
11:28 8.49 8.52 8.49 8.52 41.8K
11:29 8.53 8.56 8.52 8.52 19.5K
11:30 8.53 8.56 8.53 8.53 10.3K
11:31 8.53 8.55 8.53 8.55 11.2K
11:32 8.55 8.55 8.54 8.54 8.2K
11:33 8.54 8.54 8.51 8.51 15.5K
11:34 8.50 8.50 8.49 8.50 33.5K
11:35 8.50 8.50 8.46 8.46 22.1K
11:36 8.45 8.45 8.36 8.36 100.8K
11:37 8.37 8.37 8.34 8.36 41.6K
11:38 8.36 8.37 8.32 8.37 46.9K
11:39 8.37 8.37 8.36 8.37 26.2K
11:40 8.37 8.39 8.36 8.39 24.3K
11:41 8.38 8.38 8.36 8.36 19.7K
11:42 8.37 8.37 8.31 8.31 42.6K
11:43 8.32 8.35 8.32 8.35 20.2K
11:44 8.34 8.34 8.31 8.33 51.5K
11:45 8.33 8.33 8.32 8.33 7.5K
11:46 8.33 8.33 8.29 8.32 18.1K
11:47 8.30 8.30 8.26 8.28 89.5K
11:48 8.29 8.31 8.28 8.28 31.0K
11:49 8.28 8.29 8.27 8.29 17.0K
11:50 8.29 8.29 8.26 8.27 11.0K
11:51 8.27 8.30 8.26 8.29 30.9K
11:52 8.30 8.30 8.26 8.26 7.2K
11:53 8.27 8.29 8.27 8.28 15.3K
11:54 8.28 8.29 8.28 8.28 13.0K
11:55 8.29 8.29 8.25 8.27 15.5K
11:56 8.28 8.29 8.26 8.26 8.2K
11:57 8.28 8.28 8.27 8.27 5.2K
11:58 8.28 8.30 8.27 8.28 52.8K
11:59 8.28 8.28 8.23 8.23 64.0K
12:00 8.22 8.23 8.22 8.23 4.9K
12:01 8.24 8.25 8.24 8.25 10.8K
12:02 8.22 8.23 8.22 8.22 6.3K
12:03 8.22 8.25 8.21 8.25 12.4K
12:04 8.25 8.26 8.24 8.26 4.8K
12:05 8.27 8.28 8.26 8.28 9.4K
12:06 8.28 8.32 8.28 8.31 11.7K
12:07 8.30 8.30 8.29 8.30 16.0K
12:08 8.29 8.30 8.26 8.26 32.3K
12:09 8.25 8.25 8.25 8.25 2.7K
12:10 8.25 8.25 8.25 8.25 8.4K
12:11 8.25 8.25 8.18 8.19 25.0K
12:12 8.18 8.22 8.17 8.22 27.2K
12:13 8.23 8.24 8.23 8.24 3.1K
12:14 8.22 8.22 8.20 8.20 33.5K
12:15 8.21 8.21 8.20 8.20 4.1K
12:16 8.20 8.23 8.20 8.23 21.5K
12:17 8.22 8.23 8.22 8.22 4.4K
12:18 8.22 8.23 8.22 8.23 7.0K
12:19 8.23 8.23 8.15 8.16 51.0K
12:20 8.15 8.16 8.14 8.15 5.4K
12:21 8.15 8.16 8.15 8.16 5.8K
12:22 8.17 8.17 8.16 8.16 16.7K
12:23 8.16 8.18 8.15 8.18 33.6K
12:24 8.23 8.26 8.22 8.26 29.3K
12:25 8.26 8.26 8.22 8.23 9.2K
12:26 8.24 8.25 8.24 8.25 3.8K
12:27 8.25 8.25 8.24 8.25 3.6K
12:28 8.24 8.26 8.24 8.25 4.1K
12:29 8.26 8.26 8.24 8.24 18.4K
12:30 8.24 8.24 8.22 8.22 22.7K
12:31 8.21 8.22 8.21 8.21 1.6K
12:32 8.22 8.22 8.21 8.22 4.5K
12:33 8.22 8.23 8.21 8.23 7.2K
12:34 8.23 8.24 8.23 8.23 12.3K
12:35 8.23 8.23 8.22 8.22 3.2K
12:36 8.21 8.22 8.18 8.18 16.3K
12:37 8.19 8.19 8.18 8.18 8.8K
12:38 8.16 8.16 8.13 8.13 34.4K
12:39 8.13 8.13 8.12 8.13 20.6K
12:40 8.12 8.15 8.12 8.15 10.1K
12:41 8.15 8.18 8.15 8.18 13.2K
12:42 8.18 8.18 8.17 8.17 6.0K
12:43 8.17 8.17 8.12 8.12 8.1K
12:44 8.12 8.13 8.12 8.13 14.4K
12:45 8.14 8.15 8.14 8.15 11.8K
12:46 8.15 8.15 8.10 8.10 24.9K
12:47 8.11 8.11 8.07 8.07 18.9K
12:48 8.07 8.07 8.05 8.05 33.2K
12:49 8.05 8.07 8.05 8.05 20.9K
12:50 8.05 8.05 8.04 8.05 28.2K
12:51 8.06 8.07 8.06 8.07 9.6K
12:52 8.07 8.07 8.07 8.07 4.5K
12:53 8.07 8.07 8.02 8.02 55.5K
12:54 8.02 8.03 8.02 8.03 1.5K
12:55 8.03 8.03 8.01 8.02 18.5K
12:56 8.02 8.02 8.01 8.01 33.6K
12:57 8.00 8.00 7.98 8.00 44.8K
12:58 8.00 8.00 8.00 8.00 6.8K
12:59 8.00 8.00 7.97 7.97 50.4K
13:00 7.98 7.98 7.94 7.95 24.3K
13:01 7.95 7.95 7.92 7.92 23.1K
13:02 7.92 7.93 7.90 7.92 42.9K
13:03 7.92 7.92 7.91 7.92 3.1K
13:04 7.92 7.92 7.91 7.91 6.5K
13:05 7.92 7.92 7.92 7.92 6.3K
13:06 7.92 7.92 7.91 7.91 12.9K
13:07 7.93 7.94 7.93 7.94 7.7K
13:08 7.94 7.94 7.93 7.94 2.2K
13:09 7.94 7.94 7.92 7.92 14.0K
13:10 7.92 7.93 7.91 7.91 14.4K
13:11 7.92 7.92 7.85 7.85 39.6K
13:12 7.85 7.85 7.84 7.85 20.2K
13:13 7.85 7.85 7.82 7.84 20.1K
13:14 7.85 7.88 7.85 7.88 8.7K
13:15 7.89 7.92 7.89 7.92 9.6K
13:16 7.92 7.92 7.92 7.92 4.2K
13:17 7.92 7.97 7.92 7.97 25.0K
13:18 7.97 7.97 7.91 7.91 29.2K
13:19 7.91 7.91 7.87 7.88 7.6K
13:20 7.87 7.87 7.87 7.87 1.0K
13:21 7.87 7.89 7.87 7.89 12.1K
13:22 7.89 7.89 7.88 7.88 4.1K
13:24 7.89 7.89 7.88 7.88 4.7K
13:25 7.88 7.89 7.88 7.89 0.6K
13:26 7.89 7.91 7.89 7.91 6.1K
13:27 7.92 7.92 7.92 7.92 2.2K
13:28 7.92 7.92 7.91 7.92 2.3K
13:29 7.92 7.92 7.91 7.92 13.2K
13:30 7.91 7.91 7.91 7.91 3.3K
13:31 7.90 7.91 7.90 7.91 7.5K
13:32 7.90 7.90 7.90 7.90 6.6K
13:33 7.91 7.91 7.89 7.90 6.9K
13:34 7.90 7.90 7.88 7.88 10.8K
13:35 7.89 7.97 7.89 7.96 62.0K
13:36 7.96 7.96 7.94 7.96 3.7K
13:37 7.96 7.96 7.95 7.95 4.2K
13:38 7.95 7.95 7.95 7.95 2.1K
13:39 7.95 7.96 7.95 7.95 10.3K
13:40 7.96 7.96 7.96 7.96 10.0K
13:41 7.97 7.97 7.97 7.97 1.3K
13:42 7.97 7.97 7.96 7.96 11.1K
13:43 7.97 7.99 7.97 7.97 6.1K
13:44 7.96 7.97 7.95 7.97 5.7K
13:45 7.96 7.96 7.96 7.96 0.4K
13:46 7.95 7.95 7.95 7.95 4.5K
13:47 7.95 7.95 7.95 7.95 6.4K
13:48 7.95 7.95 7.95 7.95 3.1K
13:49 7.96 7.96 7.96 7.96 2.4K
13:50 7.95 7.95 7.94 7.95 3.4K
13:51 7.95 7.95 7.94 7.95 4.4K
13:52 7.95 7.95 7.95 7.95 1.4K
13:53 7.95 7.95 7.90 7.90 53.2K
13:54 7.90 7.93 7.90 7.93 11.9K
13:55 7.94 7.94 7.93 7.94 4.3K
13:56 7.93 7.94 7.91 7.91 16.7K
13:57 7.91 7.91 7.90 7.91 18.6K
13:58 7.91 7.91 7.89 7.89 13.9K
13:59 7.88 7.88 7.86 7.87 10.7K
14:00 7.87 7.89 7.87 7.88 6.9K
14:01 7.88 7.88 7.86 7.87 11.2K
14:02 7.87 7.88 7.87 7.88 3.8K
14:03 7.87 7.87 7.87 7.87 2.8K
14:04 7.87 7.88 7.86 7.86 27.6K
14:05 7.86 7.86 7.86 7.86 4.2K
14:06 7.86 7.86 7.85 7.85 5.1K
14:07 7.85 7.88 7.85 7.88 16.9K
14:08 7.88 7.88 7.85 7.85 13.5K
14:09 7.85 7.85 7.85 7.85 10.7K
14:10 7.85 7.85 7.83 7.83 18.6K
14:11 7.83 7.83 7.83 7.83 2.1K
14:12 7.83 7.83 7.83 7.83 7.4K
14:13 7.84 7.85 7.84 7.85 7.6K
14:14 7.85 7.85 7.84 7.85 3.4K
14:15 7.85 7.85 7.84 7.85 3.0K
14:16 7.85 7.87 7.85 7.87 5.9K
14:17 7.88 7.89 7.88 7.89 72.2K
14:18 7.87 7.88 7.87 7.87 20.1K
14:19 7.87 7.87 7.87 7.87 1.1K
14:20 7.87 7.88 7.84 7.84 31.6K
14:21 7.84 7.84 7.84 7.84 2.3K
14:22 7.82 7.82 7.81 7.81 10.8K
14:23 7.82 7.84 7.80 7.83 14.3K
14:24 7.83 7.84 7.82 7.84 4.4K
14:25 7.83 7.83 7.83 7.83 1.1K
14:26 7.82 7.82 7.82 7.82 1.0K
14:27 7.82 7.82 7.81 7.81 3.7K
14:28 7.81 7.83 7.81 7.81 9.0K
14:29 7.82 7.82 7.82 7.82 1.6K
14:30 7.82 7.83 7.82 7.83 1.8K
14:31 7.81 7.81 7.81 7.81 2.8K
14:32 7.82 7.82 7.80 7.80 22.0K
14:33 7.80 7.81 7.79 7.81 18.9K
14:34 7.80 7.80 7.77 7.77 15.1K
14:35 7.77 7.77 7.76 7.77 4.1K
14:36 7.76 7.78 7.76 7.76 11.8K
14:37 7.76 7.76 7.75 7.75 8.1K
14:38 7.76 7.76 7.75 7.75 9.6K
14:39 7.75 7.76 7.75 7.76 14.6K
14:40 7.76 7.77 7.76 7.77 3.9K
14:41 7.78 7.79 7.77 7.79 10.0K
14:42 7.79 7.79 7.79 7.79 5.8K
14:43 7.79 7.80 7.79 7.80 9.9K
14:44 7.79 7.80 7.79 7.80 9.7K
14:45 7.79 7.80 7.78 7.78 10.1K
14:46 7.79 7.79 7.77 7.77 7.8K
14:47 7.77 7.78 7.74 7.75 12.3K
14:48 7.75 7.75 7.74 7.75 14.5K
14:49 7.75 7.75 7.75 7.75 4.3K
14:50 7.75 7.75 7.72 7.72 16.4K
14:51 7.72 7.72 7.71 7.71 5.3K
14:52 7.72 7.73 7.72 7.73 6.1K
14:53 7.72 7.72 7.72 7.72 3.0K
14:54 7.72 7.72 7.70 7.70 6.2K
14:55 7.71 7.72 7.70 7.71 17.5K
14:56 7.71 7.72 7.71 7.71 5.3K
14:57 7.71 7.73 7.68 7.68 42.9K
14:58 7.69 7.69 7.67 7.67 12.0K
14:59 7.67 7.67 7.67 7.67 9.7K
15:00 7.68 7.68 7.67 7.67 8.5K
15:01 7.67 7.69 7.66 7.68 27.0K
15:02 7.68 7.69 7.67 7.69 20.0K
15:03 7.68 7.68 7.67 7.67 5.3K
15:04 7.67 7.68 7.67 7.68 4.0K
15:05 7.67 7.67 7.65 7.66 6.6K
15:06 7.65 7.65 7.65 7.65 2.8K
15:07 7.65 7.67 7.65 7.66 13.9K
15:08 7.66 7.67 7.66 7.67 5.7K
15:09 7.67 7.71 7.67 7.70 23.4K
15:10 7.71 7.73 7.71 7.73 9.5K
15:11 7.74 7.75 7.74 7.75 7.6K
15:12 7.75 7.75 7.72 7.73 14.3K
15:13 7.72 7.74 7.71 7.71 8.1K
15:14 7.72 7.74 7.72 7.74 8.7K
15:15 7.74 7.74 7.74 7.74 3.6K
15:16 7.74 7.75 7.74 7.75 7.5K
15:17 7.75 7.77 7.75 7.77 12.8K
15:18 7.77 7.78 7.77 7.78 10.9K
15:19 7.78 7.78 7.77 7.77 7.4K
15:20 7.77 7.77 7.76 7.76 5.5K
15:21 7.77 7.77 7.76 7.77 7.7K
15:22 7.77 7.77 7.76 7.77 7.4K
15:23 7.77 7.78 7.77 7.77 7.5K
15:24 7.77 7.77 7.76 7.76 4.7K
15:25 7.76 7.76 7.73 7.73 18.8K
15:26 7.72 7.73 7.71 7.73 12.7K
15:27 7.72 7.73 7.71 7.73 32.2K
15:28 7.73 7.73 7.73 7.73 1.1K
15:29 7.73 7.74 7.72 7.73 10.3K
15:30 7.73 7.73 7.69 7.71 52.9K
15:31 7.70 7.71 7.66 7.66 23.8K
15:32 7.68 7.68 7.67 7.68 11.6K
15:33 7.68 7.70 7.68 7.70 10.7K
15:34 7.70 7.71 7.70 7.71 11.9K
15:35 7.72 7.77 7.72 7.77 16.9K
15:36 7.77 7.80 7.77 7.80 11.2K
15:37 7.80 7.81 7.79 7.81 27.5K
15:38 7.81 7.81 7.79 7.79 17.4K
15:39 7.80 7.80 7.79 7.79 3.1K
15:40 7.80 7.83 7.80 7.83 18.3K
15:41 7.83 7.83 7.81 7.82 23.4K
15:42 7.82 7.82 7.79 7.79 23.2K
15:43 7.79 7.80 7.79 7.80 15.6K
15:44 7.79 7.79 7.78 7.78 16.4K
15:45 7.79 7.80 7.79 7.80 17.3K
15:46 7.81 7.81 7.80 7.80 29.4K
15:47 7.80 7.80 7.79 7.79 8.3K
15:48 7.79 7.80 7.79 7.80 15.1K
15:49 7.80 7.80 7.80 7.80 18.8K
15:50 7.80 7.81 7.78 7.80 34.9K
15:51 7.80 7.80 7.80 7.80 21.7K
15:52 7.80 7.80 7.80 7.80 16.2K
15:53 7.80 7.82 7.80 7.80 78.1K
15:54 7.80 7.80 7.78 7.79 83.5K
15:55 7.78 7.81 7.78 7.79 100.1K
15:56 7.79 7.81 7.79 7.80 90.5K
15:57 7.80 7.81 7.79 7.80 76.5K
15:58 7.80 7.80 7.77 7.78 102.2K
15:59 7.78 7.79 7.74 7.75 628.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据