Expensify Inc

EXFY
🏛️ 美国 →
1.85
最后更新: 2025-09-30
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
2022-12-30 8.65 8.87 8.64 8.83 0.2M
2022-12-29 8.50 8.86 8.48 8.83 0.2M
2022-12-28 8.41 8.65 8.30 8.43 0.2M
2022-12-27 8.71 8.71 8.17 8.43 0.2M
2022-12-23 8.55 8.70 8.31 8.61 0.2M
2022-12-22 8.74 8.79 8.46 8.55 0.2M
2022-12-21 8.70 8.95 8.46 8.81 0.3M
2022-12-20 8.66 8.76 8.54 8.67 0.3M
2022-12-19 9.47 9.53 8.74 8.80 0.2M
2022-12-16 9.21 9.65 9.11 9.53 0.5M
2022-12-15 9.40 9.63 9.18 9.30 0.2M
2022-12-14 9.65 9.75 9.29 9.49 0.4M
2022-12-13 9.84 9.98 9.35 9.64 0.5M
2022-12-12 9.32 9.61 9.30 9.56 0.3M
2022-12-09 9.07 9.46 9.07 9.27 0.4M
2022-12-08 8.57 9.20 8.40 9.14 0.3M
2022-12-07 8.53 9.00 8.41 8.57 0.6M
2022-12-06 8.34 8.52 8.08 8.50 0.6M
2022-12-05 8.77 8.77 8.29 8.33 0.5M
2022-12-02 9.05 9.31 8.70 8.76 0.3M
2022-12-01 9.58 9.91 9.05 9.26 0.2M
2022-11-30 9.24 9.68 9.10 9.57 0.5M
2022-11-29 8.90 9.43 8.59 9.17 0.8M
2022-11-28 8.71 8.90 8.44 8.56 0.5M
2022-11-25 8.90 8.93 8.64 8.81 0.0M
2022-11-23 8.76 8.96 8.65 8.89 0.2M
2022-11-22 8.80 8.84 8.51 8.75 0.3M
2022-11-21 9.00 9.04 8.77 8.81 0.7M
2022-11-18 9.80 9.80 8.94 9.10 0.5M
2022-11-17 9.74 9.93 9.08 9.59 0.5M
2022-11-16 10.62 10.69 9.64 9.81 0.7M
2022-11-15 10.49 11.33 10.49 10.72 1.8M
2022-11-14 11.34 11.34 10.28 10.42 1.2M
2022-11-11 10.13 11.63 8.61 10.91 1.5M
2022-11-10 12.92 13.86 12.87 12.95 0.5M
2022-11-09 12.58 12.75 12.13 12.40 0.7M
2022-11-08 12.61 13.05 12.31 12.89 0.3M
2022-11-07 12.28 12.64 11.80 12.55 0.3M
2022-11-04 13.10 13.10 11.77 12.19 0.5M
2022-11-03 12.77 13.24 12.28 12.91 0.4M
2022-11-02 13.12 13.76 12.86 12.90 0.5M
2022-11-01 13.27 13.65 13.00 13.12 0.2M
2022-10-31 12.82 13.19 12.69 13.09 0.2M
2022-10-28 12.90 13.30 12.51 12.87 0.2M
2022-10-27 13.11 13.30 12.69 12.91 0.2M
2022-10-26 12.98 13.79 12.18 13.06 0.3M
2022-10-25 12.55 13.38 12.50 13.11 0.3M
2022-10-24 13.04 13.12 12.07 12.47 0.2M
2022-10-21 13.22 13.23 12.46 13.00 0.2M
2022-10-20 13.80 14.35 13.21 13.31 0.2M
2022-10-19 14.07 14.10 13.57 13.91 0.1M
2022-10-18 14.04 14.64 13.98 14.19 0.2M
2022-10-17 14.00 14.63 13.81 13.91 0.3M
2022-10-14 14.27 14.28 13.65 13.71 0.2M
2022-10-13 13.26 14.29 12.75 14.10 0.5M
2022-10-12 14.16 14.27 13.61 13.67 0.3M
2022-10-11 14.56 14.56 13.74 14.22 0.3M
2022-10-10 14.80 14.81 14.24 14.58 0.3M
2022-10-07 15.19 16.14 14.66 14.84 0.2M
2022-10-06 15.36 15.94 15.36 15.52 0.1M
2022-10-05 15.60 15.78 15.22 15.60 0.2M
2022-10-04 15.61 16.33 15.61 15.88 0.3M
2022-10-03 15.01 15.45 14.78 15.25 0.2M
2022-09-30 15.27 15.92 14.87 14.88 0.2M
2022-09-29 15.65 15.65 14.86 15.09 0.2M
2022-09-28 15.48 16.06 15.31 15.99 0.2M
2022-09-27 15.06 15.50 15.03 15.39 0.3M
2022-09-26 14.19 15.02 14.19 14.78 0.6M
2022-09-23 14.48 14.49 13.79 14.27 0.5M
2022-09-22 15.35 15.40 14.38 14.53 0.4M
2022-09-21 15.80 16.13 15.30 15.46 0.3M
2022-09-20 15.74 15.84 15.37 15.60 0.4M
2022-09-19 15.66 16.13 15.39 15.79 0.7M
2022-09-16 15.98 16.64 15.72 16.07 3.2M
2022-09-15 16.35 17.27 16.23 16.25 0.6M
2022-09-14 16.73 16.93 16.48 16.64 0.9M
2022-09-13 16.94 17.51 16.47 16.78 0.5M
2022-09-12 17.54 18.27 17.29 17.62 0.4M
2022-09-09 17.43 18.27 17.37 17.48 0.5M
2022-09-08 16.97 17.64 16.63 17.18 0.4M
2022-09-07 16.61 17.14 16.30 17.05 0.6M
2022-09-06 16.61 17.44 16.38 16.40 0.9M
2022-09-02 17.25 17.47 16.18 16.39 0.4M
2022-09-01 18.26 18.26 16.68 17.16 0.3M
2022-08-31 18.04 18.41 17.96 18.13 0.6M
2022-08-30 18.19 18.64 17.41 17.68 0.7M
2022-08-29 18.18 18.32 17.41 18.11 0.4M
2022-08-26 19.58 19.90 18.28 18.39 0.4M
2022-08-25 19.66 19.91 19.09 19.56 0.3M
2022-08-24 19.59 20.58 19.21 19.27 0.4M
2022-08-23 19.96 20.26 19.57 19.66 0.2M
2022-08-22 20.40 20.77 20.00 20.04 0.3M
2022-08-19 21.90 21.91 20.66 20.89 0.3M
2022-08-18 21.98 22.65 21.48 22.50 0.2M
2022-08-17 22.20 22.52 21.48 22.07 0.4M
2022-08-16 22.30 23.01 21.72 22.65 0.6M
2022-08-15 21.46 23.46 20.92 22.84 0.6M
2022-08-12 22.06 23.23 19.77 21.46 1.3M
2022-08-11 24.87 25.39 23.64 24.30 0.7M
2022-08-10 22.31 23.71 22.29 23.54 0.3M
2022-08-09 21.51 22.01 20.78 21.91 0.3M
2022-08-08 21.06 22.05 20.79 21.67 0.5M
2022-08-05 20.48 21.46 20.20 20.96 0.4M
2022-08-04 20.48 21.02 20.24 20.90 0.3M
2022-08-03 20.61 20.93 20.24 20.42 0.3M
2022-08-02 19.95 20.51 19.87 20.38 0.3M
2022-08-01 20.00 20.53 19.74 20.25 0.2M
2022-07-29 19.23 20.06 19.02 19.96 0.4M
2022-07-28 18.70 19.36 18.18 19.24 0.5M
2022-07-27 18.66 18.98 18.20 18.59 0.5M
2022-07-26 18.62 18.65 17.77 18.26 0.2M
2022-07-25 19.05 19.60 18.21 18.58 0.1M
2022-07-22 20.14 20.14 18.67 19.05 0.1M
2022-07-21 19.76 19.93 19.38 19.75 0.2M
2022-07-20 19.66 20.65 19.51 19.85 0.7M
2022-07-19 19.35 20.10 19.28 19.46 0.3M
2022-07-18 19.00 20.61 18.50 19.66 1.1M
2022-07-15 17.53 17.81 17.25 17.50 0.3M
2022-07-14 17.75 17.98 17.04 17.25 0.3M
2022-07-13 17.18 18.12 16.67 17.86 0.4M
2022-07-12 19.12 19.45 17.75 17.80 0.4M
2022-07-11 19.69 19.69 18.81 19.07 0.1M
2022-07-08 19.81 20.59 19.26 19.50 0.2M
2022-07-07 19.12 20.68 19.12 20.62 0.4M
2022-07-06 19.73 19.98 19.18 19.90 0.2M
2022-07-05 18.51 20.00 18.04 19.79 0.4M
2022-07-01 17.75 18.63 17.53 18.58 0.2M
2022-06-30 17.99 18.21 17.38 17.79 0.2M
2022-06-29 17.78 18.37 17.40 18.17 0.1M
2022-06-28 18.38 18.57 17.74 17.76 0.1M
2022-06-27 19.05 19.11 18.18 18.46 0.2M
2022-06-24 18.26 19.40 18.26 19.05 0.4M
2022-06-23 16.69 18.72 16.56 18.25 0.7M
2022-06-22 16.51 17.19 16.51 16.68 0.6M
2022-06-21 16.88 17.80 16.61 16.86 0.6M
2022-06-17 16.52 18.17 16.19 16.85 1.0M
2022-06-16 16.55 17.19 16.10 16.52 0.7M
2022-06-15 17.60 18.90 17.03 17.45 0.9M
2022-06-14 17.67 17.96 16.88 17.60 0.3M
2022-06-13 18.35 18.90 17.51 17.58 0.3M
2022-06-10 19.41 19.99 18.61 19.24 0.3M
2022-06-09 19.74 20.60 19.57 19.90 0.2M
2022-06-08 19.32 20.03 19.24 19.98 0.2M
2022-06-07 19.94 20.14 18.75 19.26 0.3M
2022-06-06 20.13 20.79 19.85 20.11 0.4M
2022-06-03 20.30 20.82 19.74 19.80 0.3M
2022-06-02 19.69 21.56 19.69 21.24 0.5M
2022-06-01 20.92 22.19 19.77 20.06 0.9M
2022-05-31 20.26 21.79 20.26 21.14 0.7M
2022-05-27 20.30 21.22 20.21 20.54 0.4M
2022-05-26 18.71 20.29 18.63 20.18 0.7M
2022-05-25 17.89 18.77 17.50 18.35 0.5M
2022-05-24 18.97 19.30 17.80 17.91 0.3M
2022-05-23 19.11 20.16 17.79 19.43 0.6M
2022-05-20 20.00 20.05 18.89 19.61 0.3M
2022-05-19 18.20 20.43 18.20 19.91 0.4M
2022-05-18 18.14 19.13 17.24 18.51 0.5M
2022-05-17 20.00 20.30 17.88 18.87 0.4M
2022-05-16 20.20 22.41 20.00 20.01 0.6M
2022-05-13 16.35 20.70 16.24 20.49 1.4M
2022-05-12 13.91 15.69 13.58 15.24 1.3M
2022-05-11 14.03 15.04 13.70 14.18 0.5M
2022-05-10 14.47 15.12 13.85 14.37 0.4M
2022-05-09 14.42 15.01 13.85 14.29 1.0M
2022-05-06 14.93 15.75 14.37 15.33 0.3M
2022-05-05 15.26 15.44 14.75 15.08 0.1M
2022-05-04 15.19 15.74 14.51 15.62 0.2M
2022-05-03 15.35 15.49 14.96 15.24 0.1M
2022-05-02 15.06 15.66 14.80 15.40 0.2M
2022-04-29 15.50 16.06 14.91 15.03 0.2M
2022-04-28 15.10 15.69 14.86 15.52 0.2M
2022-04-27 15.99 16.48 14.34 15.01 0.4M
2022-04-26 16.77 16.97 15.82 16.07 0.2M
2022-04-25 16.01 17.15 15.99 17.02 0.2M
2022-04-22 16.56 16.75 15.66 16.10 0.2M
2022-04-21 16.54 16.87 15.78 16.58 0.4M
2022-04-20 16.60 17.37 15.66 16.50 0.2M
2022-04-19 16.93 17.54 16.42 16.55 0.3M
2022-04-18 17.94 18.17 16.59 17.11 0.2M
2022-04-14 18.14 18.50 17.85 18.21 0.1M
2022-04-13 17.58 18.43 16.93 18.31 0.1M
2022-04-12 18.07 18.35 17.16 17.51 0.1M
2022-04-11 15.98 17.91 15.80 17.82 0.2M
2022-04-08 16.26 16.46 15.72 16.05 0.2M
2022-04-07 16.95 17.36 15.96 16.42 0.3M
2022-04-06 18.12 18.12 16.65 16.91 0.3M
2022-04-05 19.36 19.36 18.46 18.54 0.2M
2022-04-04 18.25 19.90 18.22 19.41 0.4M
2022-04-01 17.40 18.27 17.36 18.26 0.7M
2022-03-31 16.50 17.60 15.80 17.56 2.1M
2022-03-30 19.72 19.98 18.38 18.66 0.6M
2022-03-29 18.97 20.13 18.50 19.72 0.6M
2022-03-28 17.76 18.96 17.14 18.93 0.4M
2022-03-25 18.36 18.37 16.97 17.73 0.6M
2022-03-24 18.78 18.81 17.39 18.09 0.4M
2022-03-23 19.36 19.77 18.48 18.72 0.3M
2022-03-22 20.39 20.75 19.15 19.51 0.4M
2022-03-21 19.94 20.91 19.72 20.27 0.3M
2022-03-18 18.76 20.77 18.76 19.97 0.4M
2022-03-17 17.99 19.30 17.45 19.13 0.9M
2022-03-16 17.04 18.42 17.04 18.05 0.4M
2022-03-15 15.73 17.18 15.46 16.75 0.4M
2022-03-14 17.75 18.14 15.10 15.86 0.4M
2022-03-11 19.36 19.56 17.32 17.74 0.5M
2022-03-10 19.47 19.58 18.65 19.08 0.2M
2022-03-09 19.19 20.79 19.13 19.82 0.3M
2022-03-08 18.16 18.73 17.45 18.73 0.5M
2022-03-07 18.50 19.60 18.21 18.34 0.4M
2022-03-04 19.15 19.33 17.41 18.51 0.4M
2022-03-03 20.44 20.62 18.74 19.47 0.2M
2022-03-02 22.00 22.27 19.68 20.30 0.2M
2022-03-01 20.37 22.19 20.37 21.92 0.6M
2022-02-28 21.26 21.92 20.24 20.50 0.4M
2022-02-25 22.21 22.92 20.53 21.33 0.4M
2022-02-24 19.96 22.02 19.53 22.01 0.7M
2022-02-23 23.28 23.28 20.74 20.77 0.3M
2022-02-22 22.50 23.73 22.04 22.99 0.2M
2022-02-18 25.34 25.34 22.19 22.85 0.4M
2022-02-17 26.13 26.14 24.60 25.25 0.5M
2022-02-16 26.83 27.00 25.73 26.64 0.2M
2022-02-15 26.79 27.37 26.37 27.12 0.1M
2022-02-14 25.70 27.76 25.50 26.18 0.1M
2022-02-11 27.37 28.92 25.19 25.64 0.2M
2022-02-10 27.50 28.50 27.03 27.37 0.3M
2022-02-09 28.94 29.01 27.60 28.00 0.4M
2022-02-08 27.13 28.85 26.47 28.66 0.1M
2022-02-07 27.04 28.80 26.47 27.11 0.2M
2022-02-04 25.26 27.56 25.26 26.89 0.1M
2022-02-03 25.73 26.98 24.94 25.42 0.3M
2022-02-02 29.50 29.50 26.11 26.39 0.2M
2022-02-01 29.23 29.51 27.46 28.85 0.2M
2022-01-31 26.61 29.47 26.56 29.25 0.3M
2022-01-28 25.08 26.81 23.06 26.66 0.3M
2022-01-27 26.07 26.51 24.63 25.15 0.2M
2022-01-26 26.73 27.91 25.10 25.65 0.3M
2022-01-25 26.30 27.07 24.78 25.90 0.3M
2022-01-24 24.00 27.48 23.31 27.34 0.5M
2022-01-21 26.61 27.05 24.79 25.12 0.4M
2022-01-20 27.00 28.48 26.43 27.05 0.2M
2022-01-19 28.02 28.20 25.75 26.70 0.3M
2022-01-18 29.27 29.27 27.54 27.57 0.3M
2022-01-14 30.55 31.54 28.51 29.68 0.3M
2022-01-13 31.26 32.07 30.33 31.06 0.4M
2022-01-12 31.90 33.12 30.03 31.30 0.2M
2022-01-11 32.03 33.48 30.94 31.50 0.2M
2022-01-10 30.96 32.24 28.51 31.92 0.4M
2022-01-07 33.21 33.33 30.52 32.33 0.4M
2022-01-06 33.15 34.73 32.10 33.40 0.4M
2022-01-05 37.98 37.98 32.65 32.87 0.4M
2022-01-04 40.73 40.73 36.18 37.98 0.2M
2022-01-03 43.01 44.55 39.56 40.38 0.5M