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 8.06 8.07 7.88 7.89 99.5K
09:31 7.86 7.86 7.83 7.85 30.8K
09:32 7.87 7.90 7.86 7.88 15.6K
09:33 7.88 7.93 7.87 7.93 8.3K
09:34 7.92 7.92 7.86 7.87 11.4K
09:35 7.87 7.94 7.87 7.93 13.3K
09:36 7.94 7.99 7.94 7.98 14.3K
09:37 7.99 7.99 7.98 7.98 22.3K
09:38 7.98 7.99 7.98 7.98 3.4K
09:39 7.98 7.98 7.96 7.97 6.0K
09:40 7.97 7.98 7.97 7.97 13.1K
09:41 7.97 8.00 7.97 7.99 4.3K
09:42 7.99 7.99 7.96 7.97 4.5K
09:43 7.97 8.00 7.97 8.00 8.9K
09:44 8.00 8.03 8.00 8.03 6.2K
09:45 8.03 8.05 8.03 8.05 6.1K
09:46 8.04 8.05 8.04 8.05 4.8K
09:47 8.04 8.05 8.03 8.03 7.4K
09:48 8.03 8.09 8.03 8.09 15.6K
09:49 8.08 8.11 8.08 8.11 8.9K
09:50 8.12 8.17 8.12 8.17 9.3K
09:51 8.17 8.18 8.17 8.18 2.0K
09:52 8.18 8.21 8.18 8.21 14.4K
09:53 8.22 8.23 8.19 8.19 9.8K
09:54 8.20 8.21 8.20 8.21 1.6K
09:55 8.22 8.23 8.21 8.23 5.2K
09:56 8.23 8.23 8.19 8.19 2.6K
09:57 8.19 8.19 8.19 8.19 3.3K
09:58 8.20 8.20 8.20 8.20 1.6K
09:59 8.19 8.19 8.19 8.19 8.7K
10:00 8.22 8.24 8.22 8.23 8.2K
10:01 8.23 8.23 8.23 8.23 1.3K
10:02 8.23 8.23 8.22 8.22 4.2K
10:03 8.22 8.23 8.21 8.22 6.6K
10:04 8.22 8.23 8.22 8.23 1.6K
10:05 8.23 8.24 8.21 8.21 12.0K
10:06 8.21 8.21 8.21 8.21 1.2K
10:07 8.20 8.20 8.20 8.20 5.8K
10:08 8.21 8.21 8.21 8.21 0.7K
10:09 8.21 8.21 8.20 8.20 4.0K
10:10 8.21 8.22 8.21 8.21 3.2K
10:11 8.24 8.25 8.23 8.23 1.8K
10:12 8.24 8.24 8.24 8.24 0.4K
10:13 8.24 8.25 8.24 8.24 1.2K
10:14 8.23 8.23 8.23 8.23 0.8K
10:15 8.23 8.23 8.21 8.21 3.4K
10:17 8.23 8.24 8.23 8.23 1.5K
10:18 8.22 8.22 8.22 8.22 0.3K
10:19 8.22 8.22 8.22 8.22 0.9K
10:20 8.21 8.23 8.21 8.23 1.4K
10:21 8.23 8.23 8.23 8.23 1.7K
10:22 8.23 8.23 8.23 8.23 1.0K
10:23 8.24 8.24 8.22 8.22 2.2K
10:24 8.22 8.22 8.20 8.20 1.3K
10:25 8.20 8.21 8.20 8.20 1.4K
10:26 8.20 8.20 8.20 8.20 1.3K
10:27 8.21 8.21 8.21 8.21 1.1K
10:28 8.21 8.23 8.21 8.23 1.2K
10:29 8.23 8.24 8.23 8.24 5.0K
10:30 8.23 8.23 8.23 8.23 0.8K
10:31 8.24 8.25 8.23 8.23 2.9K
10:32 8.23 8.23 8.23 8.23 1.7K
10:33 8.23 8.23 8.23 8.23 1.3K
10:34 8.24 8.24 8.24 8.24 1.0K
10:35 8.25 8.25 8.24 8.24 0.7K
10:36 8.25 8.25 8.25 8.25 0.7K
10:37 8.23 8.23 8.23 8.23 5.4K
10:38 8.24 8.24 8.24 8.24 0.8K
10:39 8.24 8.24 8.23 8.23 2.1K
10:40 8.24 8.24 8.23 8.23 0.8K
10:41 8.23 8.23 8.23 8.23 2.3K
10:42 8.22 8.22 8.22 8.22 1.8K
10:43 8.22 8.22 8.21 8.21 2.3K
10:44 8.22 8.24 8.22 8.24 7.4K
10:45 8.22 8.22 8.20 8.20 4.8K
10:46 8.20 8.20 8.20 8.20 4.3K
10:47 8.20 8.20 8.19 8.19 1.5K
10:48 8.19 8.19 8.19 8.19 2.8K
10:49 8.19 8.19 8.19 8.19 1.1K
10:50 8.18 8.18 8.18 8.18 1.1K
10:51 8.18 8.19 8.18 8.18 2.3K
10:52 8.18 8.18 8.18 8.18 1.9K
10:53 8.19 8.19 8.19 8.19 0.8K
10:54 8.19 8.20 8.19 8.20 1.6K
10:55 8.19 8.19 8.19 8.19 1.6K
10:56 8.20 8.20 8.20 8.20 2.7K
10:57 8.20 8.20 8.20 8.20 0.2K
10:58 8.20 8.20 8.20 8.20 1.5K
10:59 8.20 8.20 8.20 8.20 3.3K
11:00 8.21 8.21 8.21 8.21 0.7K
11:01 8.21 8.21 8.21 8.21 1.1K
11:02 8.21 8.21 8.20 8.20 5.0K
11:03 8.20 8.20 8.19 8.19 3.0K
11:04 8.19 8.19 8.17 8.17 5.3K
11:05 8.17 8.17 8.17 8.17 5.1K
11:06 8.18 8.19 8.18 8.19 1.7K
11:07 8.20 8.21 8.20 8.21 1.7K
11:08 8.21 8.21 8.21 8.21 1.1K
11:09 8.21 8.21 8.21 8.21 0.8K
11:10 8.20 8.20 8.20 8.20 3.2K
11:11 8.20 8.21 8.19 8.21 3.2K
11:12 8.21 8.21 8.21 8.21 2.9K
11:13 8.20 8.20 8.20 8.20 2.6K
11:14 8.21 8.22 8.21 8.22 1.5K
11:15 8.21 8.21 8.21 8.21 2.2K
11:16 8.21 8.21 8.21 8.21 5.3K
11:17 8.20 8.20 8.17 8.17 8.3K
11:18 8.17 8.17 8.15 8.16 14.2K
11:19 8.16 8.16 8.15 8.15 2.6K
11:20 8.15 8.15 8.14 8.15 2.6K
11:21 8.15 8.15 8.15 8.15 2.4K
11:22 8.15 8.15 8.14 8.14 1.8K
11:23 8.14 8.14 8.14 8.14 0.2K
11:24 8.14 8.15 8.14 8.14 18.4K
11:26 8.14 8.14 8.14 8.14 0.7K
11:27 8.13 8.15 8.13 8.15 10.8K
11:28 8.16 8.17 8.16 8.17 6.6K
11:29 8.17 8.17 8.17 8.17 0.2K
11:30 8.16 8.16 8.16 8.16 1.4K
11:31 8.15 8.15 8.15 8.15 3.2K
11:32 8.14 8.14 8.14 8.14 0.4K
11:33 8.14 8.14 8.13 8.13 0.9K
11:34 8.13 8.13 8.12 8.12 1.2K
11:35 8.11 8.11 8.10 8.11 2.6K
11:36 8.11 8.11 8.10 8.10 2.6K
11:37 8.11 8.12 8.11 8.12 5.0K
11:38 8.12 8.12 8.12 8.12 4.0K
11:39 8.12 8.12 8.12 8.12 1.0K
11:40 8.12 8.12 8.11 8.12 1.6K
11:41 8.12 8.12 8.12 8.12 1.5K
11:42 8.12 8.12 8.12 8.12 1.7K
11:43 8.12 8.12 8.12 8.12 1.6K
11:44 8.12 8.12 8.12 8.12 0.6K
11:45 8.11 8.12 8.11 8.12 2.0K
11:46 8.11 8.11 8.11 8.11 3.7K
11:47 8.11 8.11 8.10 8.10 6.4K
11:48 8.10 8.10 8.10 8.10 4.5K
11:49 8.10 8.10 8.09 8.09 1.7K
11:50 8.09 8.09 8.09 8.09 1.2K
11:51 8.09 8.09 8.07 8.08 2.3K
11:52 8.08 8.08 8.08 8.08 0.9K
11:53 8.07 8.07 8.07 8.07 2.2K
11:54 8.07 8.07 8.06 8.07 4.1K
11:55 8.07 8.07 8.07 8.07 0.8K
11:56 8.07 8.07 8.06 8.06 1.2K
11:57 8.06 8.07 8.06 8.06 1.9K
11:58 8.06 8.06 8.06 8.06 1.7K
11:59 8.06 8.06 8.06 8.06 3.1K
12:00 8.06 8.06 8.05 8.05 9.7K
12:01 8.06 8.07 8.06 8.06 18.4K
12:02 8.06 8.07 8.06 8.07 2.8K
12:03 8.07 8.07 8.06 8.07 1.7K
12:04 8.07 8.07 8.07 8.07 1.5K
12:05 8.07 8.07 8.07 8.07 1.4K
12:06 8.08 8.08 8.07 8.07 2.6K
12:07 8.08 8.08 8.08 8.08 2.1K
12:08 8.08 8.08 8.07 8.07 1.0K
12:09 8.07 8.07 8.06 8.06 6.5K
12:10 8.06 8.06 8.06 8.06 7.0K
12:11 8.06 8.06 8.06 8.06 1.2K
12:12 8.06 8.08 8.06 8.08 10.0K
12:13 8.08 8.08 8.07 8.07 3.8K
12:14 8.07 8.07 8.06 8.06 3.2K
12:15 8.05 8.06 8.05 8.05 3.0K
12:17 8.04 8.05 8.04 8.05 4.8K
12:18 8.04 8.04 8.04 8.04 1.1K
12:19 8.04 8.04 8.04 8.04 1.3K
12:20 8.04 8.04 8.04 8.04 1.9K
12:21 8.05 8.05 8.05 8.05 1.6K
12:22 8.04 8.04 8.04 8.04 2.0K
12:23 8.04 8.04 8.04 8.04 1.3K
12:24 8.04 8.04 8.04 8.04 1.7K
12:25 8.05 8.05 8.04 8.04 6.6K
12:26 8.04 8.06 8.04 8.06 7.4K
12:27 8.05 8.05 8.05 8.05 0.2K
12:28 8.05 8.06 8.05 8.06 2.9K
12:29 8.05 8.06 8.05 8.06 0.9K
12:30 8.06 8.07 8.06 8.07 4.6K
12:31 8.07 8.08 8.07 8.08 6.5K
12:32 8.08 8.08 8.08 8.08 1.7K
12:33 8.08 8.08 8.08 8.08 1.9K
12:34 8.07 8.07 8.07 8.07 5.1K
12:35 8.07 8.07 8.07 8.07 0.7K
12:36 8.07 8.07 8.07 8.07 2.8K
12:37 8.07 8.07 8.07 8.07 0.6K
12:38 8.07 8.07 8.07 8.07 1.6K
12:40 8.07 8.07 8.07 8.07 3.2K
12:41 8.07 8.08 8.07 8.08 3.6K
12:42 8.08 8.08 8.08 8.08 1.5K
12:43 8.10 8.10 8.10 8.10 1.1K
12:44 8.10 8.10 8.10 8.10 0.6K
12:46 8.10 8.10 8.09 8.10 1.4K
12:47 8.10 8.10 8.10 8.10 5.3K
12:48 8.10 8.10 8.07 8.07 8.9K
12:50 8.07 8.07 8.07 8.07 1.0K
12:51 8.07 8.09 8.07 8.09 7.5K
12:52 8.09 8.09 8.09 8.09 2.6K
12:53 8.09 8.09 8.09 8.09 1.6K
12:54 8.09 8.09 8.09 8.09 0.7K
12:55 8.10 8.10 8.10 8.10 3.9K
12:56 8.11 8.11 8.11 8.11 6.0K
12:57 8.11 8.11 8.11 8.11 0.6K
12:58 8.11 8.11 8.11 8.11 1.5K
12:59 8.10 8.11 8.10 8.11 3.8K
13:00 8.11 8.11 8.11 8.11 0.6K
13:01 8.12 8.12 8.11 8.11 5.8K
13:02 8.11 8.11 8.11 8.11 2.4K
13:04 8.11 8.11 8.11 8.11 1.1K
13:07 8.11 8.11 8.09 8.09 30.2K
13:08 8.09 8.09 8.09 8.09 3.2K
13:11 8.09 8.09 8.08 8.08 1.5K
13:13 8.09 8.09 8.09 8.09 1.0K
13:14 8.09 8.09 8.09 8.09 0.9K
13:15 8.09 8.09 8.09 8.09 11.2K
13:16 8.09 8.09 8.09 8.09 1.4K
13:17 8.08 8.08 8.07 8.07 4.2K
13:18 8.08 8.08 8.08 8.08 6.9K
13:21 8.08 8.08 8.08 8.08 1.5K
13:22 8.08 8.08 8.07 8.08 0.7K
13:23 8.08 8.08 8.08 8.08 0.4K
13:24 8.08 8.09 8.08 8.09 7.3K
13:25 8.09 8.09 8.09 8.09 1.8K
13:27 8.09 8.09 8.09 8.09 1.3K
13:28 8.09 8.10 8.09 8.10 6.2K
13:29 8.10 8.10 8.09 8.09 7.0K
13:30 8.09 8.09 8.09 8.09 0.8K
13:32 8.09 8.10 8.08 8.10 5.2K
13:33 8.11 8.11 8.11 8.11 5.3K
13:34 8.11 8.12 8.11 8.12 2.6K
13:36 8.12 8.13 8.12 8.13 2.3K
13:37 8.13 8.13 8.12 8.12 1.8K
13:38 8.12 8.12 8.12 8.12 1.6K
13:41 8.12 8.12 8.12 8.12 4.0K
13:42 8.11 8.11 8.11 8.11 4.0K
13:43 8.11 8.11 8.10 8.10 1.4K
13:44 8.11 8.11 8.11 8.11 0.2K
13:45 8.11 8.11 8.11 8.11 1.1K
13:46 8.12 8.12 8.12 8.12 1.6K
13:47 8.11 8.11 8.11 8.11 14.6K
13:50 8.11 8.11 8.11 8.11 0.7K
13:51 8.11 8.12 8.11 8.12 7.2K
13:52 8.12 8.12 8.12 8.12 9.6K
13:53 8.13 8.14 8.13 8.14 7.6K
13:54 8.14 8.14 8.13 8.13 2.2K
13:55 8.13 8.13 8.13 8.13 1.4K
13:56 8.12 8.12 8.12 8.12 5.5K
13:57 8.12 8.13 8.12 8.13 3.5K
13:58 8.13 8.13 8.13 8.13 0.9K
14:00 8.14 8.14 8.14 8.14 2.3K
14:01 8.14 8.14 8.14 8.14 1.5K
14:02 8.14 8.14 8.14 8.14 5.0K
14:03 8.14 8.14 8.14 8.14 0.8K
14:04 8.13 8.13 8.13 8.13 5.8K
14:05 8.13 8.13 8.12 8.12 4.6K
14:06 8.13 8.13 8.13 8.13 5.4K
14:07 8.13 8.13 8.13 8.13 1.3K
14:08 8.13 8.13 8.11 8.11 7.9K
14:09 8.11 8.12 8.11 8.12 6.2K
14:11 8.13 8.13 8.13 8.13 2.3K
14:12 8.12 8.12 8.12 8.12 4.0K
14:13 8.12 8.12 8.12 8.12 3.5K
14:14 8.11 8.12 8.11 8.11 2.6K
14:15 8.11 8.12 8.11 8.12 4.8K
14:17 8.12 8.12 8.12 8.12 2.2K
14:18 8.11 8.12 8.11 8.12 9.9K
14:19 8.12 8.12 8.11 8.11 10.5K
14:20 8.11 8.14 8.11 8.14 28.9K
14:21 8.14 8.16 8.14 8.16 9.8K
14:22 8.16 8.17 8.15 8.15 7.9K
14:23 8.15 8.16 8.15 8.16 2.1K
14:24 8.16 8.17 8.15 8.17 4.8K
14:25 8.16 8.16 8.16 8.16 4.2K
14:26 8.16 8.16 8.15 8.16 7.6K
14:27 8.15 8.16 8.15 8.16 2.1K
14:28 8.16 8.16 8.15 8.16 3.4K
14:30 8.16 8.16 8.16 8.16 0.3K
14:31 8.16 8.16 8.16 8.16 0.7K
14:32 8.16 8.16 8.16 8.16 2.0K
14:33 8.15 8.15 8.14 8.14 5.8K
14:34 8.15 8.15 8.14 8.15 8.6K
14:35 8.13 8.13 8.13 8.13 3.4K
14:36 8.13 8.14 8.13 8.14 4.4K
14:37 8.13 8.14 8.13 8.14 2.0K
14:38 8.14 8.14 8.14 8.14 5.5K
14:40 8.13 8.13 8.13 8.13 2.6K
14:41 8.13 8.13 8.13 8.13 3.4K
14:42 8.13 8.13 8.13 8.13 1.3K
14:43 8.13 8.13 8.13 8.13 0.6K
14:44 8.14 8.15 8.14 8.15 6.4K
14:45 8.15 8.15 8.15 8.15 5.4K
14:46 8.14 8.15 8.14 8.15 8.3K
14:47 8.15 8.15 8.14 8.14 3.5K
14:48 8.15 8.16 8.15 8.16 12.4K
14:49 8.16 8.16 8.16 8.16 1.7K
14:50 8.17 8.18 8.16 8.18 4.1K
14:51 8.18 8.18 8.18 8.18 4.2K
14:52 8.17 8.17 8.17 8.17 5.2K
14:53 8.17 8.18 8.17 8.18 2.1K
14:54 8.18 8.18 8.18 8.18 3.1K
14:55 8.17 8.17 8.16 8.16 13.1K
14:56 8.16 8.16 8.16 8.16 1.3K
14:57 8.16 8.16 8.15 8.16 1.9K
14:58 8.16 8.16 8.16 8.16 0.7K
14:59 8.16 8.16 8.16 8.16 0.7K
15:00 8.16 8.19 8.16 8.18 11.7K
15:01 8.18 8.18 8.18 8.18 1.3K
15:02 8.18 8.18 8.18 8.18 1.3K
15:03 8.18 8.18 8.17 8.17 9.5K
15:04 8.17 8.18 8.16 8.17 8.7K
15:05 8.18 8.19 8.18 8.19 6.0K
15:07 8.19 8.19 8.18 8.18 35.6K
15:08 8.18 8.18 8.18 8.18 0.6K
15:09 8.18 8.18 8.18 8.18 1.1K
15:10 8.18 8.18 8.18 8.18 2.3K
15:11 8.18 8.18 8.18 8.18 1.7K
15:12 8.17 8.17 8.17 8.17 0.2K
15:13 8.18 8.18 8.18 8.18 1.5K
15:14 8.18 8.18 8.17 8.18 2.3K
15:15 8.18 8.18 8.17 8.17 38.5K
15:16 8.17 8.17 8.17 8.17 0.5K
15:17 8.17 8.17 8.17 8.17 0.4K
15:18 8.17 8.18 8.17 8.18 9.7K
15:19 8.18 8.18 8.18 8.18 2.8K
15:20 8.19 8.19 8.19 8.19 1.0K
15:21 8.19 8.19 8.18 8.18 8.1K
15:23 8.18 8.18 8.18 8.18 11.4K
15:24 8.18 8.18 8.18 8.18 0.7K
15:25 8.18 8.18 8.18 8.18 0.2K
15:26 8.18 8.18 8.17 8.18 1.5K
15:27 8.17 8.18 8.17 8.17 1.0K
15:28 8.18 8.18 8.18 8.18 1.1K
15:29 8.18 8.19 8.18 8.19 26.2K
15:31 8.19 8.20 8.19 8.19 12.9K
15:32 8.19 8.19 8.19 8.19 0.4K
15:33 8.19 8.19 8.18 8.18 0.7K
15:34 8.19 8.19 8.18 8.18 5.1K
15:35 8.18 8.18 8.18 8.18 1.8K
15:36 8.18 8.18 8.18 8.18 0.2K
15:37 8.18 8.18 8.17 8.17 2.0K
15:39 8.18 8.18 8.18 8.18 2.1K
15:40 8.18 8.18 8.18 8.18 0.1K
15:41 8.18 8.18 8.17 8.18 4.2K
15:42 8.17 8.17 8.17 8.17 0.6K
15:43 8.18 8.18 8.18 8.18 0.5K
15:44 8.18 8.18 8.16 8.16 13.6K
15:45 8.16 8.16 8.16 8.16 0.6K
15:46 8.16 8.16 8.15 8.15 2.4K
15:47 8.15 8.15 8.15 8.15 1.4K
15:48 8.16 8.16 8.16 8.16 8.5K
15:49 8.16 8.16 8.16 8.16 2.9K
15:50 8.16 8.17 8.15 8.17 9.2K
15:51 8.17 8.17 8.17 8.17 2.1K
15:52 8.16 8.16 8.16 8.16 9.2K
15:53 8.16 8.16 8.16 8.16 1.5K
15:54 8.16 8.17 8.16 8.16 12.1K
15:55 8.17 8.19 8.17 8.19 14.1K
15:56 8.19 8.19 8.17 8.17 32.8K
15:57 8.17 8.17 8.16 8.17 4.5K
15:58 8.17 8.18 8.16 8.16 46.3K
15:59 8.16 8.16 8.13 8.14 273.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据