Riskified Ltd

RSKD
🏛️ 美国 →
4.68
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
2021-12-31 7.88 8.42 7.86 7.86 0.8M
2021-12-30 7.52 8.13 7.51 7.96 0.9M
2021-12-29 7.75 7.84 7.50 7.61 1.0M
2021-12-28 8.12 8.20 7.57 7.83 1.1M
2021-12-27 7.85 8.35 7.83 8.18 1.0M
2021-12-23 8.02 8.23 7.67 8.00 0.9M
2021-12-22 7.92 8.34 7.86 8.05 1.3M
2021-12-21 7.69 8.09 7.50 7.86 0.9M
2021-12-20 7.60 7.90 7.38 7.59 0.7M
2021-12-17 7.41 7.84 7.06 7.78 0.7M
2021-12-16 8.24 8.24 7.42 7.57 1.0M
2021-12-15 7.65 7.97 7.30 7.96 0.8M
2021-12-14 7.72 7.96 7.44 7.77 0.8M
2021-12-13 7.95 8.15 7.71 8.05 1.2M
2021-12-10 8.56 8.70 7.55 7.78 2.0M
2021-12-09 9.18 9.39 8.62 8.71 0.7M
2021-12-08 9.00 9.59 8.51 9.30 0.9M
2021-12-07 9.12 9.24 8.80 8.95 0.9M
2021-12-06 8.50 8.73 7.85 8.61 1.1M
2021-12-03 8.98 9.09 8.07 8.48 1.1M
2021-12-02 8.88 9.35 8.64 8.87 1.2M
2021-12-01 9.72 9.75 8.69 8.79 1.2M
2021-11-30 9.68 9.87 9.12 9.49 1.7M
2021-11-29 10.14 10.20 9.24 9.65 1.5M
2021-11-26 9.95 10.37 9.73 9.90 0.7M
2021-11-24 9.97 10.45 9.90 10.23 2.0M
2021-11-23 10.40 10.70 9.68 10.11 1.7M
2021-11-22 11.22 11.29 10.15 10.35 2.0M
2021-11-19 10.90 11.52 10.62 10.81 1.9M
2021-11-18 12.00 12.00 10.91 10.98 3.9M
2021-11-17 13.30 13.36 12.00 12.08 3.1M
2021-11-16 15.62 15.62 12.51 12.90 7.2M
2021-11-15 18.50 19.13 17.55 17.68 1.8M
2021-11-12 18.50 18.88 17.91 18.16 1.1M
2021-11-11 19.00 19.45 18.37 18.37 0.8M
2021-11-10 19.58 19.94 18.18 18.58 1.0M
2021-11-09 20.76 20.88 19.42 20.06 0.5M
2021-11-08 19.87 21.00 19.85 20.71 0.3M
2021-11-05 21.02 21.11 19.16 19.86 0.5M
2021-11-04 20.40 21.57 20.25 20.78 0.5M
2021-11-03 20.40 20.51 19.50 20.28 0.4M
2021-11-02 20.50 20.61 18.95 20.40 0.9M
2021-11-01 19.25 20.90 19.25 20.58 0.6M
2021-10-29 19.30 19.81 19.00 19.34 0.3M
2021-10-28 19.23 19.30 18.40 19.20 0.4M
2021-10-27 20.23 20.36 18.86 18.98 0.6M
2021-10-26 20.15 21.18 19.95 20.28 0.8M
2021-10-25 18.76 20.07 18.76 19.67 0.6M
2021-10-22 19.55 19.76 18.60 18.74 0.4M
2021-10-21 21.14 21.14 19.61 19.84 0.4M
2021-10-20 19.80 20.91 18.80 20.36 0.7M
2021-10-19 19.78 20.42 19.46 19.76 0.3M
2021-10-18 18.43 19.91 17.86 19.42 0.5M
2021-10-15 19.89 20.00 18.60 18.65 0.4M
2021-10-14 18.77 20.05 18.50 19.63 0.8M
2021-10-13 18.40 18.64 17.79 18.35 0.6M
2021-10-12 19.25 19.62 17.44 17.89 1.4M
2021-10-11 20.51 20.78 19.13 19.34 0.5M
2021-10-08 20.19 21.15 20.14 20.45 0.4M
2021-10-07 20.17 20.28 18.72 20.07 0.8M
2021-10-06 20.04 20.45 19.31 19.78 1.0M
2021-10-05 20.82 21.54 20.04 20.46 1.1M
2021-10-04 22.56 22.57 20.37 20.70 0.6M
2021-10-01 22.87 23.41 21.67 22.56 0.5M
2021-09-30 23.51 23.75 22.51 22.81 0.7M
2021-09-29 24.12 24.47 22.50 23.50 0.7M
2021-09-28 25.53 25.53 23.72 24.17 0.7M
2021-09-27 25.95 25.95 25.00 25.68 0.7M
2021-09-24 25.64 26.15 25.10 26.08 0.3M
2021-09-23 25.28 26.18 24.40 26.04 0.5M
2021-09-22 24.86 25.84 24.24 25.08 0.7M
2021-09-21 25.01 25.45 23.80 24.23 0.9M
2021-09-20 25.85 26.17 23.78 24.58 1.0M
2021-09-17 27.22 27.72 26.21 27.07 1.0M
2021-09-16 25.35 27.72 25.01 27.29 1.3M
2021-09-15 26.00 26.32 24.25 25.27 0.7M
2021-09-14 24.64 26.74 24.38 26.25 1.5M
2021-09-13 26.51 26.55 23.23 24.90 3.7M
2021-09-10 31.56 31.87 28.32 28.88 0.9M
2021-09-09 30.60 32.32 30.05 31.93 1.9M
2021-09-08 36.10 37.14 32.28 35.73 0.8M
2021-09-07 39.49 40.48 35.30 35.86 1.2M
2021-09-03 34.00 37.41 34.00 36.92 1.1M
2021-09-02 34.55 35.30 33.79 34.08 0.9M
2021-09-01 33.19 35.20 32.62 33.25 0.8M
2021-08-31 34.18 34.90 31.01 32.25 1.1M
2021-08-30 28.60 33.33 28.45 32.75 0.9M
2021-08-27 26.00 29.00 25.64 28.92 0.4M
2021-08-26 26.05 26.40 25.38 26.02 0.2M
2021-08-25 27.00 27.26 25.94 26.05 0.3M
2021-08-24 27.11 28.05 27.10 27.26 0.3M
2021-08-23 28.70 28.75 27.19 27.85 0.5M
2021-08-20 27.32 28.75 26.67 28.59 0.5M
2021-08-19 26.94 27.31 26.50 27.12 0.2M
2021-08-18 26.71 27.32 26.50 26.75 0.2M
2021-08-17 27.64 27.64 26.53 26.66 0.3M
2021-08-16 27.27 28.12 26.20 27.93 0.3M
2021-08-13 27.77 27.85 27.24 27.60 0.2M
2021-08-12 27.41 28.42 27.14 28.02 0.2M
2021-08-11 28.78 28.98 27.12 27.65 0.8M
2021-08-10 28.79 28.94 28.15 28.52 0.1M
2021-08-09 28.20 29.74 28.03 28.76 0.6M
2021-08-06 28.50 28.50 27.59 28.25 0.4M
2021-08-05 28.17 28.74 27.40 28.31 0.2M
2021-08-04 28.07 28.55 27.12 28.12 0.8M
2021-08-03 29.12 29.12 27.57 28.07 1.1M
2021-08-02 27.11 29.89 26.62 28.32 1.5M
2021-07-30 26.19 28.16 25.50 27.42 2.2M
2021-07-29 27.00 29.18 26.00 26.00 10.5M