Cerence Inc

CRNC
🏛️ 美国 →
11.92
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 12.27 12.30 12.22 12.22 60.0K
09:31 12.28 12.28 12.22 12.22 1.3K
09:32 12.28 12.30 12.14 12.14 13.9K
09:33 12.12 12.13 12.01 12.05 22.3K
09:34 12.04 12.04 12.01 12.01 26.7K
09:35 11.95 12.06 11.95 12.04 5.5K
09:36 12.04 12.06 11.97 12.01 6.3K
09:37 12.02 12.03 11.95 11.95 17.2K
09:38 11.96 11.97 11.96 11.96 4.8K
09:39 11.98 12.00 11.98 12.00 2.2K
09:40 11.98 12.00 11.95 12.00 8.3K
09:41 12.02 12.02 11.93 11.93 10.3K
09:42 11.92 11.95 11.92 11.95 3.5K
09:43 11.91 11.94 11.91 11.94 0.7K
09:44 11.93 11.94 11.93 11.94 1.3K
09:45 11.94 11.94 11.94 11.94 1.9K
09:46 11.96 11.97 11.94 11.96 2.3K
09:47 11.97 12.01 11.97 12.01 3.8K
09:48 11.99 12.10 11.99 12.09 7.2K
09:49 12.16 12.16 12.09 12.09 0.8K
09:50 12.12 12.13 12.12 12.12 12.8K
09:51 12.12 12.14 12.09 12.14 4.3K
09:52 12.20 12.20 12.20 12.20 1.4K
09:53 12.23 12.30 12.23 12.28 1.8K
09:54 12.30 12.33 12.26 12.27 13.4K
09:55 12.28 12.31 12.27 12.28 3.9K
09:56 12.27 12.29 12.26 12.29 3.3K
09:57 12.31 12.31 12.29 12.29 4.8K
09:58 12.30 12.30 12.28 12.28 3.8K
09:59 12.28 12.29 12.27 12.28 3.1K
10:00 12.29 12.29 12.24 12.24 3.9K
10:01 12.22 12.22 12.22 12.22 1.5K
10:02 12.21 12.22 12.18 12.22 7.2K
10:03 12.23 12.24 12.22 12.22 2.7K
10:04 12.26 12.26 12.26 12.26 1.5K
10:05 12.24 12.26 12.24 12.26 1.2K
10:06 12.26 12.28 12.26 12.28 0.8K
10:07 12.32 12.35 12.29 12.29 22.5K
10:08 12.32 12.32 12.29 12.29 4.4K
10:09 12.29 12.32 12.29 12.32 1.7K
10:11 12.31 12.32 12.30 12.30 1.9K
10:12 12.32 12.32 12.31 12.32 1.6K
10:13 12.33 12.33 12.33 12.33 0.5K
10:14 12.34 12.34 12.21 12.21 4.5K
10:16 12.26 12.26 12.26 12.26 0.3K
10:17 12.26 12.26 12.24 12.26 2.8K
10:18 12.26 12.26 12.26 12.26 0.4K
10:19 12.24 12.24 12.24 12.24 1.6K
10:20 12.22 12.24 12.22 12.24 1.6K
10:21 12.25 12.27 12.25 12.27 1.8K
10:22 12.28 12.28 12.22 12.23 2.8K
10:23 12.22 12.22 12.22 12.22 0.8K
10:24 12.20 12.20 12.18 12.19 2.5K
10:25 12.21 12.21 12.16 12.19 2.4K
10:26 12.20 12.20 12.18 12.18 1.6K
10:27 12.18 12.18 12.18 12.18 2.4K
10:28 12.18 12.22 12.18 12.22 0.8K
10:29 12.21 12.21 12.19 12.21 1.9K
10:31 12.21 12.21 12.20 12.20 5.0K
10:32 12.20 12.20 12.20 12.20 0.7K
10:34 12.17 12.21 12.17 12.21 2.2K
10:35 12.22 12.22 12.21 12.21 1.4K
10:36 12.20 12.20 12.19 12.19 6.3K
10:37 12.17 12.17 12.17 12.17 0.2K
10:38 12.16 12.16 12.16 12.16 0.7K
10:39 12.16 12.17 12.16 12.16 3.3K
10:40 12.17 12.19 12.17 12.19 0.9K
10:41 12.20 12.20 12.20 12.20 0.4K
10:42 12.18 12.18 12.18 12.18 0.1K
10:43 12.19 12.19 12.18 12.18 1.5K
10:44 12.20 12.24 12.20 12.24 1.6K
10:47 12.23 12.24 12.23 12.24 1.6K
10:48 12.22 12.25 12.22 12.25 0.6K
10:49 12.23 12.25 12.22 12.24 2.7K
10:51 12.22 12.22 12.22 12.22 2.2K
10:52 12.22 12.22 12.20 12.20 3.8K
10:53 12.21 12.21 12.21 12.21 0.4K
10:54 12.18 12.21 12.18 12.21 3.7K
10:56 12.22 12.22 12.22 12.22 0.5K
10:57 12.23 12.25 12.23 12.25 3.1K
10:58 12.25 12.25 12.22 12.22 1.0K
10:59 12.22 12.22 12.22 12.22 0.5K
11:00 12.24 12.24 12.24 12.24 2.1K
11:01 12.27 12.27 12.27 12.27 0.5K
11:02 12.25 12.25 12.24 12.24 1.9K
11:03 12.23 12.24 12.23 12.24 0.4K
11:04 12.23 12.23 12.23 12.23 0.6K
11:05 12.21 12.21 12.20 12.20 2.1K
11:06 12.18 12.18 12.18 12.18 2.0K
11:07 12.17 12.19 12.17 12.19 1.9K
11:08 12.19 12.19 12.19 12.19 1.3K
11:10 12.24 12.24 12.22 12.22 1.5K
11:11 12.22 12.22 12.21 12.21 0.9K
11:12 12.21 12.21 12.21 12.21 0.7K
11:13 12.21 12.24 12.21 12.24 9.2K
11:14 12.23 12.23 12.20 12.20 1.3K
11:15 12.22 12.25 12.22 12.25 1.5K
11:16 12.25 12.25 12.25 12.25 0.7K
11:17 12.25 12.25 12.24 12.24 3.5K
11:18 12.23 12.25 12.23 12.23 1.9K
11:19 12.23 12.23 12.23 12.23 1.3K
11:20 12.24 12.24 12.24 12.24 1.7K
11:21 12.23 12.23 12.23 12.23 2.0K
11:22 12.25 12.25 12.24 12.24 1.0K
11:23 12.28 12.30 12.28 12.30 20.0K
11:24 12.29 12.29 12.28 12.29 3.1K
11:25 12.27 12.33 12.27 12.33 3.2K
11:26 12.33 12.33 12.33 12.33 0.1K
11:27 12.34 12.34 12.33 12.33 3.1K
11:28 12.34 12.34 12.34 12.34 0.6K
11:29 12.30 12.30 12.29 12.29 2.6K
11:30 12.28 12.31 12.28 12.30 1.9K
11:31 12.29 12.29 12.29 12.29 0.6K
11:32 12.30 12.31 12.30 12.31 1.1K
11:34 12.32 12.32 12.32 12.32 1.2K
11:35 12.32 12.34 12.32 12.34 4.1K
11:36 12.34 12.37 12.34 12.37 2.6K
11:37 12.37 12.40 12.37 12.39 16.9K
11:38 12.38 12.42 12.38 12.41 2.9K
11:39 12.40 12.41 12.40 12.41 5.7K
11:40 12.38 12.38 12.38 12.38 0.6K
11:41 12.39 12.39 12.38 12.38 1.1K
11:42 12.39 12.39 12.38 12.38 0.7K
11:43 12.38 12.38 12.37 12.37 1.6K
11:44 12.37 12.37 12.37 12.37 1.3K
11:45 12.39 12.39 12.39 12.39 10.0K
11:46 12.40 12.41 12.40 12.40 1.7K
11:47 12.43 12.45 12.43 12.44 5.1K
11:48 12.42 12.44 12.42 12.44 1.2K
11:50 12.43 12.43 12.43 12.43 4.2K
11:51 12.42 12.43 12.42 12.43 4.7K
11:52 12.43 12.46 12.43 12.45 7.5K
11:53 12.45 12.45 12.45 12.45 0.4K
11:54 12.42 12.43 12.40 12.43 10.2K
11:55 12.43 12.43 12.43 12.43 4.4K
11:56 12.41 12.41 12.40 12.40 2.0K
11:57 12.40 12.40 12.39 12.39 2.2K
11:58 12.38 12.38 12.38 12.38 1.4K
11:59 12.37 12.37 12.37 12.37 0.4K
12:00 12.36 12.36 12.35 12.35 1.0K
12:01 12.34 12.35 12.34 12.35 1.0K
12:02 12.34 12.34 12.32 12.32 1.9K
12:03 12.30 12.33 12.30 12.31 6.9K
12:04 12.31 12.31 12.31 12.31 0.6K
12:05 12.30 12.30 12.30 12.30 1.0K
12:06 12.30 12.35 12.30 12.35 3.7K
12:07 12.37 12.37 12.34 12.34 1.7K
12:09 12.33 12.34 12.33 12.34 2.8K
12:10 12.34 12.34 12.34 12.34 2.6K
12:13 12.35 12.35 12.35 12.35 3.0K
12:14 12.32 12.32 12.32 12.32 2.4K
12:15 12.32 12.32 12.31 12.31 1.5K
12:16 12.32 12.32 12.31 12.31 4.2K
12:17 12.31 12.32 12.31 12.32 5.2K
12:18 12.35 12.36 12.35 12.36 2.7K
12:19 12.34 12.35 12.34 12.35 3.0K
12:22 12.32 12.32 12.32 12.32 0.8K
12:23 12.34 12.35 12.34 12.35 0.9K
12:25 12.35 12.35 12.35 12.35 0.6K
12:26 12.35 12.36 12.35 12.36 1.4K
12:28 12.35 12.37 12.35 12.37 2.3K
12:29 12.37 12.42 12.37 12.41 3.5K
12:30 12.44 12.44 12.41 12.41 1.9K
12:31 12.41 12.41 12.40 12.40 5.6K
12:32 12.39 12.39 12.39 12.39 1.0K
12:33 12.41 12.47 12.41 12.47 11.1K
12:34 12.44 12.45 12.44 12.45 1.7K
12:35 12.46 12.46 12.45 12.45 18.7K
12:36 12.45 12.45 12.45 12.45 1.9K
12:37 12.47 12.47 12.45 12.46 2.3K
12:38 12.46 12.56 12.46 12.56 29.9K
12:39 12.54 12.54 12.54 12.54 1.9K
12:40 12.54 12.54 12.49 12.54 6.5K
12:41 12.54 12.54 12.54 12.54 0.9K
12:42 12.54 12.54 12.54 12.54 1.4K
12:43 12.55 12.56 12.55 12.56 1.9K
12:44 12.55 12.55 12.55 12.55 2.8K
12:45 12.55 12.55 12.55 12.55 4.6K
12:46 12.55 12.56 12.55 12.56 1.6K
12:47 12.56 12.56 12.55 12.56 1.6K
12:48 12.56 12.56 12.54 12.54 27.7K
12:49 12.55 12.55 12.52 12.52 2.0K
12:51 12.52 12.54 12.52 12.54 5.5K
12:52 12.55 12.55 12.49 12.49 14.0K
12:53 12.47 12.47 12.46 12.46 2.1K
12:54 12.45 12.45 12.43 12.43 1.1K
12:55 12.41 12.41 12.41 12.41 0.8K
12:56 12.42 12.43 12.42 12.43 2.6K
13:00 12.41 12.42 12.41 12.42 4.2K
13:03 12.42 12.42 12.42 12.42 1.2K
13:04 12.43 12.43 12.43 12.43 0.3K
13:05 12.42 12.42 12.42 12.42 1.3K
13:08 12.43 12.43 12.42 12.42 3.5K
13:09 12.42 12.44 12.42 12.43 3.6K
13:10 12.44 12.44 12.43 12.44 5.3K
13:11 12.43 12.43 12.43 12.43 9.8K
13:12 12.43 12.43 12.43 12.43 1.0K
13:13 12.43 12.44 12.43 12.44 0.3K
13:14 12.44 12.44 12.43 12.43 3.3K
13:15 12.43 12.43 12.42 12.42 0.7K
13:16 12.43 12.43 12.43 12.43 1.8K
13:17 12.43 12.43 12.43 12.43 1.2K
13:18 12.42 12.42 12.42 12.41 0.5K
13:19 12.44 12.44 12.43 12.44 8.9K
13:20 12.43 12.43 12.43 12.43 0.5K
13:21 12.43 12.43 12.43 12.43 7.8K
13:23 12.44 12.44 12.43 12.43 4.7K
13:24 12.43 12.43 12.42 12.42 2.2K
13:25 12.39 12.39 12.38 12.38 7.1K
13:26 12.39 12.39 12.39 12.39 1.7K
13:27 12.43 12.43 12.42 12.42 2.3K
13:28 12.45 12.49 12.44 12.49 18.8K
13:29 12.47 12.47 12.46 12.46 6.5K
13:30 12.47 12.47 12.47 12.47 1.1K
13:32 12.48 12.48 12.47 12.48 4.9K
13:33 12.50 12.50 12.47 12.47 2.1K
13:34 12.49 12.50 12.47 12.47 1.7K
13:35 12.49 12.49 12.49 12.49 1.8K
13:36 12.51 12.56 12.51 12.55 13.6K
13:37 12.55 12.55 12.55 12.55 2.2K
13:38 12.54 12.54 12.54 12.54 2.2K
13:39 12.55 12.55 12.55 12.55 0.6K
13:40 12.55 12.55 12.54 12.54 1.6K
13:41 12.54 12.54 12.54 12.54 0.4K
13:42 12.55 12.55 12.53 12.55 4.1K
13:43 12.55 12.55 12.55 12.55 0.7K
13:44 12.55 12.55 12.55 12.55 0.7K
13:45 12.54 12.54 12.53 12.53 1.9K
13:46 12.53 12.55 12.53 12.55 3.9K
13:48 12.57 12.58 12.56 12.56 5.5K
13:49 12.56 12.57 12.55 12.56 8.5K
13:50 12.57 12.57 12.54 12.54 3.5K
13:51 12.55 12.55 12.55 12.55 1.5K
13:52 12.54 12.54 12.54 12.54 4.8K
13:54 12.56 12.56 12.53 12.53 2.1K
13:55 12.51 12.54 12.51 12.54 3.1K
13:56 12.50 12.50 12.49 12.49 3.1K
13:58 12.51 12.52 12.51 12.52 2.7K
14:00 12.54 12.56 12.54 12.56 1.6K
14:01 12.54 12.55 12.54 12.55 1.9K
14:02 12.54 12.54 12.54 12.54 2.8K
14:06 12.56 12.56 12.56 12.56 1.0K
14:09 12.55 12.57 12.55 12.57 3.3K
14:12 12.58 12.58 12.58 12.58 2.4K
14:14 12.57 12.57 12.57 12.57 0.4K
14:16 12.58 12.58 12.58 12.58 0.3K
14:17 12.59 12.59 12.59 12.59 1.7K
14:19 12.60 12.60 12.60 12.60 1.7K
14:20 12.66 12.66 12.66 12.66 9.2K
14:21 12.69 12.69 12.67 12.67 7.7K
14:23 12.68 12.68 12.68 12.68 0.4K
14:24 12.68 12.68 12.68 12.68 1.7K
14:25 12.67 12.67 12.66 12.66 6.9K
14:26 12.68 12.69 12.67 12.67 2.0K
14:30 12.68 12.68 12.68 12.68 3.3K
14:31 12.68 12.68 12.64 12.64 3.0K
14:32 12.65 12.65 12.65 12.65 0.8K
14:33 12.65 12.66 12.65 12.66 2.1K
14:34 12.68 12.68 12.68 12.68 3.8K
14:35 12.68 12.68 12.68 12.68 0.5K
14:36 12.68 12.68 12.66 12.67 2.3K
14:37 12.67 12.67 12.62 12.62 24.0K
14:38 12.61 12.63 12.61 12.63 1.0K
14:39 12.66 12.67 12.64 12.64 37.4K
14:41 12.69 12.69 12.68 12.68 3.5K
14:43 12.67 12.67 12.65 12.65 3.8K
14:44 12.62 12.62 12.62 12.62 1.3K
14:45 12.62 12.62 12.62 12.62 0.1K
14:46 12.62 12.65 12.62 12.65 4.1K
14:47 12.65 12.67 12.65 12.67 0.4K
14:48 12.66 12.66 12.66 12.66 0.5K
14:50 12.65 12.66 12.65 12.66 3.8K
14:51 12.66 12.66 12.66 12.66 0.8K
14:52 12.68 12.69 12.68 12.69 1.7K
14:53 12.71 12.71 12.68 12.68 18.6K
14:54 12.69 12.69 12.67 12.68 2.4K
14:55 12.68 12.68 12.66 12.66 1.5K
14:56 12.68 12.68 12.67 12.67 2.2K
14:57 12.67 12.68 12.67 12.68 2.9K
14:58 12.68 12.68 12.68 12.68 0.2K
14:59 12.67 12.67 12.63 12.64 20.5K
15:00 12.62 12.63 12.62 12.63 3.5K
15:01 12.62 12.62 12.60 12.61 3.1K
15:02 12.63 12.64 12.63 12.64 3.6K
15:03 12.64 12.64 12.64 12.64 1.3K
15:05 12.64 12.64 12.64 12.64 1.7K
15:06 12.67 12.69 12.67 12.69 2.5K
15:07 12.69 12.69 12.69 12.69 0.7K
15:08 12.69 12.69 12.65 12.65 1.6K
15:09 12.64 12.65 12.64 12.65 1.1K
15:10 12.64 12.65 12.64 12.65 1.4K
15:11 12.65 12.65 12.65 12.65 0.2K
15:12 12.67 12.69 12.67 12.69 4.9K
15:16 12.69 12.69 12.68 12.68 5.4K
15:17 12.70 12.70 12.66 12.66 4.8K
15:19 12.65 12.65 12.65 12.65 0.9K
15:20 12.66 12.66 12.65 12.65 6.9K
15:21 12.64 12.66 12.64 12.66 2.9K
15:22 12.66 12.66 12.62 12.62 7.4K
15:23 12.61 12.61 12.60 12.60 3.8K
15:24 12.61 12.63 12.61 12.62 5.3K
15:25 12.62 12.64 12.62 12.64 2.6K
15:26 12.65 12.65 12.64 12.64 0.8K
15:27 12.64 12.64 12.64 12.64 2.4K
15:28 12.64 12.65 12.64 12.65 4.5K
15:29 12.63 12.64 12.63 12.64 1.0K
15:30 12.65 12.65 12.61 12.61 9.2K
15:31 12.61 12.61 12.60 12.60 5.4K
15:32 12.59 12.60 12.59 12.60 3.4K
15:33 12.60 12.60 12.60 12.60 0.7K
15:34 12.60 12.60 12.60 12.60 0.3K
15:35 12.60 12.60 12.59 12.59 2.1K
15:36 12.57 12.59 12.57 12.59 7.2K
15:37 12.63 12.63 12.63 12.63 4.5K
15:38 12.63 12.63 12.60 12.60 9.0K
15:39 12.58 12.60 12.58 12.60 4.2K
15:40 12.61 12.61 12.56 12.58 3.6K
15:41 12.60 12.61 12.60 12.61 8.9K
15:42 12.60 12.60 12.60 12.60 1.8K
15:43 12.58 12.58 12.56 12.58 4.7K
15:44 12.56 12.60 12.56 12.60 23.1K
15:45 12.59 12.59 12.53 12.53 26.2K
15:46 12.56 12.57 12.56 12.57 6.4K
15:47 12.56 12.58 12.56 12.56 5.0K
15:48 12.54 12.55 12.52 12.52 5.1K
15:49 12.53 12.53 12.52 12.52 5.9K
15:50 12.50 12.50 12.48 12.48 11.0K
15:51 12.48 12.51 12.48 12.50 6.6K
15:52 12.51 12.52 12.51 12.52 4.6K
15:53 12.51 12.52 12.51 12.51 9.6K
15:54 12.53 12.55 12.52 12.55 12.3K
15:55 12.55 12.55 12.52 12.52 9.5K
15:56 12.51 12.52 12.50 12.52 18.8K
15:57 12.53 12.53 12.53 12.52 16.1K
15:58 12.53 12.53 12.49 12.51 38.9K
15:59 12.51 12.52 12.48 12.50 174.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据