Evolv Technologies Holdings Inc

EVLV
🏛️ 美国 →
7.68
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
09:30 8.10 8.39 8.10 8.36 314.8K
09:31 8.32 8.33 8.22 8.22 17.9K
09:32 8.16 8.19 8.16 8.18 70.7K
09:33 8.19 8.20 8.17 8.17 54.8K
09:34 8.19 8.20 8.19 8.20 191.3K
09:35 8.20 8.20 8.20 8.20 3.4K
09:36 8.21 8.23 8.20 8.20 413.7K
09:37 8.22 8.22 8.20 8.20 131.0K
09:38 8.20 8.20 8.19 8.19 46.9K
09:39 8.20 8.20 8.17 8.17 12.8K
09:40 8.18 8.20 8.18 8.18 10.0K
09:41 8.17 8.18 8.17 8.17 8.3K
09:42 8.17 8.19 8.17 8.19 2.4K
09:43 8.18 8.20 8.18 8.18 10.7K
09:44 8.18 8.18 8.17 8.17 15.3K
09:45 8.14 8.14 8.09 8.10 44.4K
09:46 8.10 8.10 8.10 8.10 24.5K
09:47 8.10 8.10 8.10 8.10 36.7K
09:48 8.10 8.10 8.10 8.10 8.3K
09:49 8.10 8.10 8.10 8.10 31.3K
09:50 8.10 8.10 8.10 8.10 14.7K
09:51 8.10 8.10 8.10 8.10 23.1K
09:52 8.10 8.10 8.10 8.10 27.5K
09:53 8.10 8.10 8.09 8.09 1.9K
09:54 8.10 8.10 8.09 8.10 16.4K
09:56 8.10 8.10 8.10 8.10 15.2K
09:57 8.10 8.10 8.10 8.10 117.0K
09:58 8.10 8.10 8.10 8.10 7.7K
09:59 8.10 8.10 8.10 8.10 28.8K
10:00 8.10 8.10 8.10 8.10 327.8K
10:01 8.10 8.10 8.10 8.10 30.7K
10:02 8.10 8.10 8.10 8.10 17.6K
10:03 8.10 8.10 8.09 8.09 13.5K
10:04 8.10 8.10 8.09 8.09 17.4K
10:05 8.09 8.09 8.08 8.09 10.7K
10:06 8.08 8.09 8.08 8.09 7.5K
10:07 8.09 8.10 8.09 8.10 11.1K
10:08 8.09 8.10 8.09 8.10 32.6K
10:09 8.10 8.10 8.09 8.10 19.2K
10:10 8.10 8.10 8.10 8.10 18.8K
10:11 8.10 8.11 8.10 8.10 42.6K
10:12 8.10 8.10 8.08 8.10 5.9K
10:13 8.10 8.10 8.09 8.09 3.1K
10:14 8.08 8.08 8.06 8.07 25.3K
10:15 8.06 8.07 8.06 8.06 4.7K
10:16 8.05 8.05 8.05 8.05 13.9K
10:17 8.06 8.08 8.05 8.07 45.5K
10:18 8.07 8.07 8.05 8.07 15.7K
10:19 8.06 8.07 8.06 8.07 5.3K
10:20 8.09 8.09 8.09 8.09 0.9K
10:21 8.09 8.09 8.07 8.07 41.5K
10:22 8.07 8.07 8.06 8.07 7.1K
10:23 8.07 8.07 8.07 8.07 2.4K
10:24 8.07 8.09 8.07 8.09 32.1K
10:25 8.10 8.10 8.10 8.10 0.7K
10:26 8.10 8.10 8.09 8.09 6.9K
10:27 8.09 8.09 8.09 8.09 4.1K
10:28 8.08 8.09 8.08 8.09 3.0K
10:29 8.08 8.09 8.08 8.09 46.7K
10:30 8.10 8.10 8.10 8.10 12.4K
10:31 8.10 8.10 8.10 8.10 1.5K
10:32 8.10 8.10 8.09 8.10 15.7K
10:33 8.10 8.10 8.09 8.09 12.0K
10:34 8.09 8.09 8.08 8.09 8.8K
10:35 8.08 8.09 8.08 8.09 3.8K
10:36 8.09 8.09 8.08 8.08 3.6K
10:37 8.08 8.08 8.08 8.08 0.8K
10:38 8.09 8.09 8.08 8.09 10.3K
10:39 8.09 8.09 8.07 8.07 5.2K
10:40 8.08 8.09 8.08 8.08 4.5K
10:41 8.08 8.08 8.06 8.07 13.7K
10:42 8.06 8.07 8.06 8.07 7.9K
10:43 8.07 8.07 8.05 8.05 1.7K
10:44 8.06 8.07 8.06 8.06 5.8K
10:45 8.07 8.07 8.03 8.03 22.2K
10:46 7.98 8.03 7.98 8.03 39.0K
10:47 8.03 8.03 8.03 8.03 14.1K
10:48 8.04 8.04 8.04 8.04 2.7K
10:49 8.05 8.05 8.05 8.05 6.1K
10:50 8.04 8.04 8.01 8.02 13.6K
10:51 8.02 8.03 8.02 8.02 4.6K
10:52 8.02 8.03 8.02 8.03 3.8K
10:53 8.02 8.04 8.02 8.04 2.7K
10:54 8.04 8.04 8.03 8.03 4.6K
10:55 8.04 8.04 8.04 8.04 2.7K
10:56 8.04 8.05 8.04 8.05 3.7K
10:57 8.05 8.05 8.04 8.05 5.4K
10:58 8.06 8.07 8.05 8.07 5.0K
10:59 8.07 8.07 8.06 8.06 3.4K
11:00 8.06 8.07 8.06 8.06 4.6K
11:01 8.06 8.06 8.06 8.06 1.4K
11:02 8.05 8.07 8.05 8.07 10.5K
11:03 8.08 8.09 8.08 8.09 5.5K
11:04 8.09 8.09 8.09 8.09 3.4K
11:05 8.08 8.10 8.08 8.10 30.0K
11:06 8.09 8.10 8.08 8.10 14.4K
11:07 8.10 8.10 8.10 8.10 0.5K
11:08 8.09 8.10 8.09 8.10 1.0K
11:09 8.10 8.10 8.09 8.10 86.7K
11:10 8.10 8.15 8.10 8.15 143.5K
11:11 8.15 8.15 8.14 8.15 28.6K
11:12 8.15 8.15 8.13 8.14 11.4K
11:13 8.14 8.14 8.13 8.13 4.9K
11:14 8.13 8.14 8.13 8.14 2.3K
11:15 8.15 8.15 8.14 8.14 6.1K
11:16 8.14 8.15 8.14 8.15 1.0K
11:17 8.15 8.15 8.15 8.15 21.7K
11:18 8.15 8.15 8.15 8.15 14.8K
11:19 8.15 8.15 8.15 8.15 1.5K
11:20 8.15 8.15 8.15 8.15 1.6K
11:21 8.15 8.15 8.15 8.15 3.3K
11:22 8.15 8.15 8.15 8.15 0.2K
11:23 8.15 8.15 8.14 8.15 3.8K
11:24 8.15 8.15 8.15 8.15 5.5K
11:25 8.15 8.15 8.14 8.15 6.3K
11:26 8.15 8.15 8.15 8.15 1.2K
11:27 8.15 8.15 8.15 8.15 17.2K
11:28 8.15 8.15 8.15 8.15 3.2K
11:29 8.15 8.15 8.14 8.15 3.7K
11:30 8.15 8.15 8.15 8.15 40.0K
11:31 8.15 8.15 8.15 8.15 177.6K
11:32 8.15 8.15 8.15 8.15 24.2K
11:33 8.15 8.15 8.15 8.15 38.9K
11:34 8.15 8.15 8.14 8.15 19.6K
11:35 8.15 8.15 8.15 8.15 6.1K
11:36 8.15 8.15 8.15 8.15 32.4K
11:37 8.15 8.15 8.15 8.15 34.1K
11:38 8.15 8.15 8.14 8.15 72.1K
11:39 8.15 8.15 8.15 8.15 1.4K
11:40 8.15 8.15 8.15 8.15 81.0K
11:41 8.14 8.15 8.14 8.15 24.5K
11:42 8.14 8.15 8.14 8.15 26.9K
11:43 8.14 8.15 8.14 8.15 9.3K
11:44 8.15 8.15 8.15 8.15 4.5K
11:45 8.15 8.15 8.15 8.15 9.9K
11:46 8.15 8.15 8.15 8.15 120.1K
11:47 8.15 8.15 8.15 8.15 20.8K
11:48 8.15 8.15 8.15 8.15 23.4K
11:49 8.15 8.15 8.15 8.15 271.4K
11:50 8.15 8.15 8.15 8.15 90.8K
11:51 8.15 8.15 8.15 8.15 22.8K
11:52 8.15 8.15 8.15 8.15 1.3K
11:53 8.15 8.15 8.15 8.15 15.4K
11:54 8.15 8.15 8.15 8.15 14.3K
11:55 8.15 8.15 8.15 8.15 15.2K
11:56 8.15 8.15 8.15 8.15 8.3K
11:57 8.15 8.17 8.15 8.15 116.6K
11:58 8.15 8.15 8.15 8.15 83.9K
11:59 8.15 8.15 8.15 8.15 10.7K
12:00 8.15 8.15 8.15 8.15 11.6K
12:01 8.15 8.15 8.15 8.15 17.7K
12:02 8.15 8.15 8.15 8.15 119.9K
12:03 8.15 8.15 8.15 8.15 137.4K
12:04 8.15 8.15 8.15 8.15 19.1K
12:05 8.15 8.15 8.15 8.15 5.9K
12:06 8.15 8.15 8.15 8.15 1.6K
12:07 8.15 8.15 8.14 8.15 6.2K
12:08 8.14 8.15 8.14 8.15 21.0K
12:09 8.15 8.15 8.15 8.15 11.4K
12:10 8.15 8.15 8.14 8.14 25.9K
12:11 8.15 8.15 8.15 8.15 16.3K
12:12 8.15 8.15 8.15 8.15 7.4K
12:13 8.15 8.15 8.15 8.15 28.5K
12:14 8.15 8.15 8.15 8.15 27.7K
12:15 8.15 8.15 8.15 8.15 29.5K
12:16 8.15 8.15 8.14 8.14 11.1K
12:17 8.15 8.15 8.15 8.15 4.3K
12:18 8.15 8.15 8.15 8.15 4.9K
12:19 8.15 8.15 8.15 8.15 10.1K
12:20 8.15 8.15 8.15 8.15 3.8K
12:21 8.15 8.15 8.15 8.15 12.0K
12:22 8.15 8.15 8.15 8.15 6.2K
12:23 8.15 8.15 8.15 8.15 33.4K
12:24 8.15 8.15 8.15 8.15 75.7K
12:25 8.15 8.28 8.15 8.25 312.0K
12:26 8.26 8.32 8.26 8.31 49.8K
12:27 8.31 8.34 8.31 8.34 20.6K
12:28 8.34 8.35 8.33 8.34 17.8K
12:29 8.32 8.33 8.32 8.33 7.9K
12:30 8.33 8.33 8.32 8.32 9.0K
12:31 8.32 8.34 8.32 8.34 3.7K
12:32 8.34 8.34 8.33 8.33 9.3K
12:33 8.34 8.35 8.34 8.34 6.9K
12:34 8.34 8.35 8.33 8.35 7.0K
12:35 8.35 8.35 8.34 8.35 6.5K
12:36 8.39 8.39 8.37 8.39 14.2K
12:37 8.39 8.41 8.38 8.40 17.5K
12:38 8.40 8.44 8.40 8.44 21.3K
12:39 8.44 8.44 8.42 8.43 11.1K
12:40 8.44 8.45 8.44 8.45 10.3K
12:41 8.45 8.46 8.44 8.46 12.5K
12:42 8.46 8.46 8.46 8.46 4.6K
12:43 8.46 8.46 8.39 8.40 21.3K
12:44 8.41 8.41 8.41 8.41 8.3K
12:45 8.41 8.41 8.40 8.40 14.0K
12:46 8.40 8.40 8.40 8.40 8.8K
12:47 8.40 8.40 8.40 8.40 1.1K
12:48 8.40 8.41 8.40 8.41 11.8K
12:49 8.41 8.43 8.41 8.41 22.3K
12:50 8.42 8.45 8.42 8.44 13.6K
12:51 8.44 8.44 8.44 8.44 2.6K
12:52 8.44 8.45 8.43 8.43 9.9K
12:53 8.44 8.44 8.43 8.43 6.5K
12:54 8.43 8.43 8.43 8.43 2.7K
12:55 8.41 8.43 8.41 8.43 11.4K
12:56 8.43 8.43 8.42 8.43 4.1K
12:57 8.43 8.44 8.43 8.44 5.8K
12:58 8.43 8.43 8.42 8.43 5.3K
12:59 8.43 8.43 8.43 8.43 7.7K
13:00 8.43 8.43 8.42 8.43 1.6K
13:01 8.43 8.43 8.43 8.43 4.5K
13:02 8.42 8.42 8.40 8.42 7.6K
13:03 8.41 8.41 8.41 8.41 3.7K
13:04 8.41 8.42 8.41 8.42 3.3K
13:05 8.42 8.43 8.42 8.43 2.3K
13:06 8.43 8.43 8.42 8.42 7.4K
13:07 8.42 8.43 8.42 8.42 5.2K
13:08 8.43 8.43 8.42 8.42 1.2K
13:09 8.42 8.43 8.42 8.43 8.5K
13:10 8.43 8.43 8.43 8.43 3.9K
13:11 8.43 8.43 8.41 8.42 4.0K
13:12 8.42 8.43 8.42 8.43 3.3K
13:13 8.43 8.43 8.41 8.41 6.7K
13:14 8.42 8.42 8.42 8.42 0.6K
13:15 8.42 8.43 8.42 8.43 3.3K
13:16 8.44 8.44 8.43 8.43 5.5K
13:17 8.43 8.43 8.43 8.43 2.1K
13:18 8.42 8.43 8.42 8.43 3.7K
13:19 8.43 8.44 8.43 8.44 2.4K
13:20 8.44 8.44 8.43 8.43 5.9K
13:21 8.41 8.41 8.40 8.40 5.6K
13:22 8.41 8.42 8.41 8.42 7.0K
13:23 8.42 8.42 8.41 8.41 4.2K
13:24 8.40 8.40 8.38 8.40 5.7K
13:25 8.40 8.40 8.38 8.38 3.3K
13:26 8.37 8.38 8.37 8.38 5.6K
13:27 8.38 8.38 8.37 8.38 23.0K
13:28 8.38 8.40 8.38 8.40 4.5K
13:29 8.40 8.40 8.39 8.39 6.1K
13:30 8.38 8.39 8.38 8.38 2.7K
13:31 8.40 8.40 8.39 8.39 25.1K
13:32 8.40 8.40 8.39 8.40 2.7K
13:33 8.40 8.40 8.39 8.39 7.3K
13:34 8.39 8.39 8.38 8.38 5.2K
13:35 8.38 8.38 8.37 8.37 9.1K
13:36 8.38 8.38 8.37 8.37 6.1K
13:37 8.37 8.37 8.37 8.37 3.7K
13:38 8.36 8.38 8.36 8.38 13.4K
13:39 8.38 8.38 8.38 8.38 4.0K
13:40 8.38 8.38 8.38 8.38 3.3K
13:41 8.38 8.38 8.37 8.37 5.5K
13:42 8.37 8.38 8.37 8.38 5.3K
13:43 8.38 8.38 8.38 8.38 2.0K
13:44 8.38 8.38 8.38 8.38 6.3K
13:45 8.39 8.40 8.38 8.40 10.3K
13:46 8.40 8.40 8.40 8.40 7.4K
13:47 8.40 8.40 8.38 8.39 8.8K
13:48 8.39 8.39 8.38 8.38 4.7K
13:49 8.38 8.39 8.38 8.39 2.0K
13:50 8.39 8.39 8.38 8.39 5.0K
13:51 8.38 8.40 8.38 8.40 4.5K
13:52 8.40 8.40 8.40 8.40 0.1K
13:53 8.40 8.40 8.40 8.40 4.0K
13:54 8.40 8.40 8.38 8.38 8.3K
13:55 8.39 8.39 8.39 8.39 5.1K
13:56 8.39 8.39 8.39 8.39 4.8K
13:57 8.39 8.39 8.37 8.38 5.1K
13:58 8.37 8.39 8.37 8.39 3.2K
13:59 8.39 8.39 8.39 8.39 8.2K
14:00 8.39 8.40 8.39 8.40 1.1K
14:01 8.40 8.40 8.40 8.40 19.1K
14:02 8.40 8.40 8.38 8.39 9.4K
14:03 8.38 8.38 8.38 8.38 0.9K
14:04 8.39 8.39 8.39 8.39 3.0K
14:05 8.37 8.37 8.36 8.36 6.0K
14:06 8.36 8.36 8.36 8.36 2.0K
14:07 8.36 8.36 8.36 8.36 0.1K
14:08 8.36 8.37 8.36 8.37 8.0K
14:09 8.37 8.37 8.36 8.36 2.5K
14:10 8.37 8.37 8.37 8.37 1.6K
14:11 8.37 8.38 8.37 8.37 7.2K
14:12 8.37 8.38 8.37 8.38 1.7K
14:13 8.38 8.39 8.38 8.39 2.2K
14:14 8.39 8.39 8.39 8.39 1.4K
14:15 8.38 8.39 8.38 8.39 4.1K
14:16 8.39 8.39 8.38 8.38 5.1K
14:17 8.39 8.39 8.38 8.38 7.4K
14:18 8.38 8.38 8.37 8.37 5.8K
14:19 8.37 8.38 8.37 8.38 4.7K
14:20 8.38 8.38 8.38 8.38 3.3K
14:21 8.38 8.39 8.38 8.39 2.3K
14:22 8.40 8.40 8.40 8.40 2.2K
14:23 8.39 8.39 8.39 8.39 6.2K
14:24 8.39 8.40 8.39 8.40 43.0K
14:25 8.40 8.40 8.40 8.40 4.8K
14:26 8.40 8.40 8.39 8.40 2.5K
14:27 8.40 8.40 8.39 8.40 5.6K
14:28 8.40 8.40 8.40 8.40 0.7K
14:29 8.40 8.40 8.40 8.40 1.3K
14:31 8.40 8.40 8.38 8.39 14.8K
14:32 8.38 8.39 8.38 8.38 4.2K
14:33 8.39 8.39 8.39 8.39 1.1K
14:34 8.38 8.39 8.38 8.39 3.7K
14:35 8.39 8.39 8.39 8.39 2.4K
14:36 8.38 8.38 8.38 8.38 0.9K
14:37 8.39 8.39 8.39 8.39 1.5K
14:38 8.39 8.39 8.38 8.39 6.1K
14:39 8.39 8.39 8.37 8.37 15.5K
14:40 8.37 8.37 8.37 8.37 0.3K
14:41 8.37 8.37 8.34 8.34 6.4K
14:42 8.34 8.34 8.34 8.34 2.3K
14:43 8.34 8.34 8.34 8.34 0.7K
14:44 8.34 8.34 8.34 8.34 2.2K
14:45 8.33 8.33 8.33 8.33 3.5K
14:46 8.33 8.34 8.33 8.34 8.3K
14:47 8.34 8.35 8.34 8.35 3.9K
14:48 8.35 8.37 8.35 8.37 38.6K
14:49 8.36 8.36 8.35 8.35 15.0K
14:50 8.35 8.35 8.34 8.34 2.9K
14:51 8.34 8.34 8.33 8.34 1.8K
14:52 8.34 8.34 8.34 8.34 2.0K
14:53 8.34 8.34 8.33 8.33 5.5K
14:54 8.33 8.34 8.33 8.34 3.1K
14:55 8.34 8.34 8.34 8.34 0.6K
14:56 8.34 8.34 8.34 8.34 3.0K
14:57 8.34 8.34 8.31 8.32 15.6K
14:58 8.32 8.32 8.32 8.32 6.7K
14:59 8.33 8.33 8.32 8.32 1.9K
15:00 8.33 8.33 8.32 8.33 2.0K
15:01 8.34 8.34 8.33 8.33 30.9K
15:02 8.33 8.33 8.32 8.33 8.8K
15:03 8.30 8.30 8.29 8.29 20.5K
15:04 8.29 8.29 8.29 8.29 2.2K
15:05 8.28 8.28 8.25 8.25 59.6K
15:06 8.24 8.24 8.24 8.24 0.9K
15:07 8.24 8.24 8.24 8.24 5.6K
15:08 8.24 8.24 8.24 8.24 3.4K
15:09 8.25 8.25 8.24 8.24 1.2K
15:10 8.25 8.25 8.25 8.25 11.8K
15:11 8.25 8.25 8.25 8.25 1.2K
15:12 8.25 8.25 8.24 8.25 4.1K
15:13 8.25 8.25 8.24 8.24 11.8K
15:14 8.24 8.25 8.24 8.25 11.5K
15:15 8.25 8.25 8.25 8.25 1.0K
15:16 8.25 8.25 8.24 8.24 5.4K
15:17 8.24 8.24 8.23 8.23 2.1K
15:18 8.24 8.25 8.24 8.25 11.6K
15:19 8.25 8.25 8.25 8.25 4.2K
15:20 8.25 8.25 8.24 8.24 8.1K
15:21 8.23 8.23 8.20 8.20 176.4K
15:22 8.20 8.20 8.20 8.20 9.6K
15:23 8.20 8.20 8.20 8.20 1.1K
15:24 8.20 8.20 8.20 8.20 3.4K
15:25 8.20 8.20 8.20 8.20 11.0K
15:26 8.20 8.20 8.19 8.20 49.3K
15:27 8.20 8.20 8.19 8.20 5.6K
15:28 8.20 8.20 8.20 8.20 17.2K
15:29 8.20 8.20 8.20 8.20 3.0K
15:30 8.20 8.20 8.20 8.20 7.0K
15:31 8.20 8.20 8.20 8.20 7.4K
15:32 8.20 8.20 8.20 8.20 2.9K
15:33 8.20 8.20 8.18 8.19 31.3K
15:34 8.20 8.20 8.20 8.20 8.8K
15:35 8.20 8.20 8.20 8.20 2.2K
15:36 8.20 8.20 8.20 8.20 7.0K
15:37 8.20 8.20 8.20 8.20 4.3K
15:38 8.20 8.20 8.20 8.20 4.5K
15:39 8.20 8.20 8.20 8.20 16.7K
15:40 8.20 8.20 8.20 8.20 16.1K
15:41 8.20 8.20 8.20 8.20 7.6K
15:42 8.20 8.20 8.18 8.18 36.6K
15:43 8.18 8.19 8.18 8.19 2.6K
15:44 8.19 8.19 8.18 8.18 16.4K
15:45 8.18 8.18 8.15 8.15 30.0K
15:46 8.15 8.15 8.15 8.15 7.7K
15:47 8.17 8.17 8.17 8.17 6.3K
15:48 8.17 8.18 8.17 8.18 11.7K
15:49 8.17 8.18 8.17 8.18 3.2K
15:50 8.19 8.19 8.17 8.17 47.3K
15:51 8.17 8.17 8.15 8.16 219.5K
15:52 8.16 8.16 8.16 8.16 24.5K
15:53 8.16 8.16 8.16 8.16 13.6K
15:54 8.16 8.16 8.15 8.16 310.3K
15:55 8.16 8.16 8.16 8.16 65.7K
15:56 8.16 8.16 8.16 8.16 35.3K
15:57 8.16 8.16 8.16 8.16 50.1K
15:58 8.16 8.16 8.16 8.16 71.2K
15:59 8.16 8.16 8.16 8.16 692.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据