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 12.55 12.59 12.51 12.59 36.6K
09:31 12.60 12.60 12.57 12.57 1.6K
09:32 12.59 12.67 12.59 12.60 17.2K
09:33 12.64 12.64 12.57 12.57 2.0K
09:34 12.59 12.59 12.59 12.59 1.2K
09:35 12.54 12.54 12.45 12.45 10.6K
09:36 12.45 12.45 12.42 12.42 3.5K
09:37 12.36 12.39 12.36 12.38 12.6K
09:38 12.33 12.38 12.33 12.38 4.1K
09:39 12.38 12.38 12.36 12.36 0.5K
09:40 12.40 12.45 12.40 12.45 2.2K
09:41 12.40 12.45 12.40 12.45 5.9K
09:42 12.41 12.41 12.41 12.41 0.9K
09:44 12.38 12.42 12.38 12.39 2.1K
09:45 12.42 12.42 12.42 12.42 0.6K
09:46 12.44 12.48 12.44 12.48 3.5K
09:47 12.48 12.48 12.47 12.47 6.3K
09:48 12.52 12.52 12.51 12.51 1.2K
09:49 12.55 12.55 12.50 12.52 2.3K
09:50 12.54 12.56 12.54 12.56 1.9K
09:51 12.55 12.56 12.55 12.56 1.0K
09:52 12.55 12.61 12.53 12.61 3.1K
09:53 12.61 12.62 12.60 12.62 1.8K
09:54 12.63 12.63 12.61 12.61 6.7K
09:55 12.61 12.61 12.55 12.58 26.9K
09:56 12.60 12.61 12.60 12.60 1.6K
09:57 12.61 12.62 12.61 12.61 1.2K
09:58 12.63 12.63 12.61 12.61 6.6K
09:59 12.63 12.68 12.63 12.68 2.2K
10:00 12.68 12.71 12.66 12.66 6.1K
10:01 12.66 12.68 12.63 12.68 4.4K
10:02 12.65 12.65 12.54 12.54 14.8K
10:03 12.57 12.57 12.52 12.52 3.2K
10:04 12.59 12.59 12.58 12.58 2.0K
10:05 12.57 12.58 12.57 12.58 1.1K
10:06 12.58 12.58 12.57 12.57 1.7K
10:07 12.58 12.58 12.58 12.58 0.4K
10:08 12.55 12.55 12.55 12.55 1.5K
10:09 12.57 12.57 12.57 12.57 0.2K
10:10 12.60 12.60 12.60 12.60 2.2K
10:11 12.65 12.65 12.65 12.65 1.4K
10:12 12.64 12.64 12.63 12.63 7.5K
10:13 12.63 12.63 12.63 12.63 1.6K
10:14 12.65 12.66 12.65 12.66 0.8K
10:15 12.62 12.63 12.62 12.62 1.6K
10:16 12.64 12.64 12.64 12.64 1.0K
10:17 12.64 12.64 12.64 12.64 0.7K
10:18 12.61 12.66 12.61 12.66 1.1K
10:19 12.64 12.66 12.64 12.66 0.5K
10:20 12.64 12.64 12.64 12.64 0.4K
10:21 12.64 12.65 12.64 12.65 1.8K
10:22 12.65 12.66 12.62 12.66 7.8K
10:23 12.67 12.69 12.67 12.69 0.9K
10:24 12.69 12.74 12.68 12.68 16.1K
10:25 12.65 12.66 12.63 12.66 3.4K
10:26 12.67 12.67 12.66 12.66 2.9K
10:27 12.67 12.67 12.63 12.67 5.4K
10:28 12.72 12.72 12.72 12.72 0.5K
10:29 12.68 12.69 12.64 12.64 11.3K
10:30 12.64 12.64 12.64 12.64 1.6K
10:32 12.64 12.64 12.64 12.64 1.6K
10:33 12.62 12.62 12.62 12.62 0.5K
10:34 12.62 12.62 12.54 12.57 15.7K
10:35 12.57 12.57 12.57 12.57 0.8K
10:36 12.58 12.65 12.58 12.65 16.3K
10:37 12.68 12.80 12.68 12.80 15.8K
10:38 12.80 12.80 12.74 12.80 2.8K
10:39 12.80 12.80 12.74 12.80 4.2K
10:40 12.80 12.82 12.79 12.82 5.5K
10:41 12.80 12.85 12.80 12.83 4.1K
10:42 12.84 12.84 12.79 12.81 8.9K
10:43 12.83 12.83 12.80 12.82 5.8K
10:44 12.81 12.83 12.81 12.83 1.7K
10:45 12.81 12.84 12.80 12.80 12.1K
10:46 12.81 12.81 12.80 12.80 0.9K
10:47 12.82 12.82 12.77 12.77 2.8K
10:48 12.77 12.80 12.77 12.80 1.7K
10:49 12.80 12.83 12.80 12.83 2.3K
10:50 12.84 12.84 12.84 12.84 2.3K
10:51 12.85 12.86 12.80 12.80 16.6K
10:52 12.83 12.84 12.82 12.82 7.3K
10:53 12.82 12.83 12.81 12.82 1.4K
10:54 12.81 12.83 12.81 12.81 1.3K
10:56 12.83 12.83 12.83 12.83 1.3K
10:57 12.83 12.83 12.82 12.83 1.5K
10:58 12.82 12.83 12.82 12.83 2.2K
10:59 12.81 12.83 12.81 12.81 3.7K
11:00 12.77 12.78 12.71 12.71 27.6K
11:01 12.71 12.72 12.71 12.72 1.1K
11:02 12.71 12.71 12.68 12.68 5.4K
11:03 12.64 12.66 12.64 12.66 2.5K
11:04 12.68 12.68 12.67 12.68 3.2K
11:05 12.69 12.69 12.69 12.69 11.4K
11:06 12.69 12.69 12.66 12.66 3.2K
11:07 12.67 12.67 12.67 12.67 0.3K
11:08 12.67 12.67 12.65 12.65 2.1K
11:09 12.67 12.67 12.64 12.64 4.5K
11:10 12.64 12.64 12.61 12.63 11.0K
11:11 12.63 12.63 12.63 12.63 0.4K
11:12 12.65 12.69 12.65 12.69 14.8K
11:13 12.68 12.70 12.68 12.70 3.6K
11:14 12.73 12.73 12.73 12.73 0.1K
11:15 12.74 12.75 12.74 12.75 1.5K
11:16 12.75 12.78 12.75 12.78 1.2K
11:17 12.78 12.78 12.77 12.77 1.4K
11:18 12.77 12.78 12.77 12.77 0.6K
11:19 12.77 12.77 12.74 12.74 4.5K
11:20 12.71 12.71 12.71 12.71 1.4K
11:22 12.73 12.73 12.73 12.73 0.5K
11:23 12.73 12.73 12.69 12.69 5.0K
11:24 12.66 12.66 12.66 12.66 5.6K
11:25 12.66 12.66 12.66 12.66 1.0K
11:26 12.65 12.65 12.61 12.62 17.5K
11:27 12.61 12.62 12.60 12.62 2.4K
11:28 12.62 12.62 12.62 12.62 0.4K
11:29 12.60 12.60 12.59 12.59 4.9K
11:30 12.58 12.58 12.57 12.57 8.8K
11:31 12.58 12.58 12.57 12.57 4.4K
11:32 12.57 12.59 12.57 12.57 4.1K
11:33 12.57 12.57 12.55 12.55 2.6K
11:34 12.52 12.52 12.51 12.52 3.9K
11:35 12.53 12.53 12.52 12.52 1.1K
11:36 12.57 12.58 12.57 12.58 2.4K
11:37 12.56 12.58 12.56 12.58 3.0K
11:38 12.58 12.60 12.58 12.60 1.1K
11:39 12.60 12.62 12.60 12.62 3.0K
11:40 12.61 12.63 12.60 12.63 2.1K
11:41 12.59 12.59 12.53 12.54 14.0K
11:42 12.51 12.56 12.51 12.54 1.6K
11:43 12.51 12.54 12.51 12.51 3.8K
11:44 12.54 12.54 12.54 12.54 0.5K
11:46 12.52 12.55 12.52 12.53 1.5K
11:47 12.53 12.53 12.51 12.52 3.2K
11:48 12.52 12.52 12.51 12.51 2.0K
11:49 12.50 12.51 12.50 12.50 1.6K
11:50 12.50 12.50 12.48 12.48 3.2K
11:51 12.48 12.48 12.48 12.48 1.1K
11:54 12.49 12.49 12.47 12.47 0.6K
11:55 12.50 12.50 12.47 12.49 2.7K
11:56 12.49 12.49 12.49 12.49 0.1K
11:57 12.48 12.49 12.48 12.49 2.1K
11:58 12.45 12.48 12.45 12.48 5.9K
11:59 12.48 12.48 12.48 12.48 1.0K
12:00 12.47 12.47 12.47 12.47 0.5K
12:01 12.47 12.47 12.47 12.47 0.6K
12:02 12.47 12.49 12.47 12.49 2.0K
12:03 12.46 12.47 12.46 12.46 1.8K
12:04 12.47 12.49 12.47 12.49 1.5K
12:05 12.47 12.49 12.46 12.49 3.2K
12:06 12.49 12.49 12.49 12.49 1.1K
12:07 12.49 12.50 12.48 12.50 2.4K
12:08 12.52 12.52 12.48 12.48 2.9K
12:09 12.50 12.51 12.50 12.50 1.8K
12:10 12.50 12.50 12.49 12.50 0.7K
12:11 12.50 12.55 12.50 12.55 14.6K
12:12 12.56 12.56 12.56 12.56 0.5K
12:13 12.56 12.57 12.56 12.57 0.6K
12:14 12.56 12.56 12.56 12.56 0.5K
12:15 12.56 12.56 12.56 12.56 1.5K
12:16 12.56 12.56 12.53 12.53 6.6K
12:17 12.53 12.56 12.53 12.56 9.0K
12:18 12.56 12.56 12.55 12.55 0.3K
12:19 12.54 12.55 12.54 12.55 0.6K
12:20 12.56 12.56 12.56 12.56 0.6K
12:21 12.55 12.55 12.55 12.55 1.6K
12:22 12.58 12.58 12.57 12.57 0.6K
12:23 12.57 12.58 12.56 12.57 13.5K
12:24 12.57 12.57 12.57 12.57 0.9K
12:25 12.56 12.58 12.56 12.58 0.6K
12:26 12.57 12.57 12.57 12.57 0.9K
12:27 12.58 12.60 12.58 12.59 1.4K
12:28 12.60 12.60 12.60 12.60 0.7K
12:29 12.60 12.60 12.56 12.56 3.6K
12:30 12.55 12.55 12.54 12.54 1.1K
12:31 12.53 12.53 12.53 12.53 1.5K
12:33 12.54 12.54 12.54 12.54 1.1K
12:35 12.54 12.55 12.54 12.55 3.6K
12:36 12.56 12.56 12.49 12.50 3.3K
12:37 12.49 12.52 12.49 12.52 5.2K
12:38 12.53 12.55 12.53 12.55 3.8K
12:39 12.53 12.55 12.53 12.53 7.9K
12:40 12.54 12.54 12.54 12.54 0.4K
12:41 12.54 12.54 12.53 12.54 2.4K
12:42 12.55 12.55 12.55 12.55 0.5K
12:43 12.57 12.57 12.56 12.56 1.5K
12:44 12.56 12.57 12.56 12.57 1.5K
12:45 12.56 12.57 12.56 12.57 1.3K
12:46 12.56 12.58 12.56 12.58 0.7K
12:47 12.59 12.63 12.58 12.63 17.7K
12:48 12.63 12.63 12.62 12.63 0.9K
12:49 12.63 12.64 12.63 12.64 1.0K
12:50 12.64 12.64 12.62 12.62 3.4K
12:51 12.63 12.63 12.63 12.63 1.3K
12:52 12.61 12.61 12.61 12.61 0.1K
12:53 12.61 12.61 12.61 12.61 0.4K
12:54 12.63 12.63 12.63 12.63 0.4K
12:55 12.60 12.60 12.59 12.59 4.9K
12:56 12.59 12.59 12.57 12.57 1.8K
12:57 12.57 12.57 12.57 12.57 1.1K
12:58 12.58 12.58 12.57 12.57 1.1K
12:59 12.58 12.58 12.58 12.58 0.3K
13:00 12.57 12.59 12.57 12.59 1.0K
13:01 12.56 12.58 12.56 12.58 0.6K
13:02 12.59 12.59 12.59 12.59 0.5K
13:03 12.59 12.59 12.59 12.59 0.7K
13:04 12.57 12.57 12.57 12.57 0.8K
13:05 12.58 12.60 12.58 12.60 2.4K
13:07 12.62 12.62 12.60 12.60 0.6K
13:08 12.61 12.61 12.61 12.61 0.3K
13:09 12.60 12.63 12.60 12.63 0.6K
13:11 12.61 12.61 12.61 12.61 1.2K
13:12 12.58 12.58 12.58 12.58 1.9K
13:13 12.57 12.57 12.57 12.57 1.1K
13:14 12.56 12.56 12.55 12.55 2.2K
13:15 12.53 12.53 12.53 12.53 1.3K
13:16 12.52 12.52 12.52 12.52 1.9K
13:17 12.52 12.52 12.52 12.52 10.0K
13:19 12.52 12.52 12.52 12.52 0.7K
13:20 12.44 12.44 12.44 12.44 13.1K
13:21 12.42 12.42 12.42 12.42 0.7K
13:22 12.43 12.45 12.42 12.45 1.6K
13:23 12.44 12.44 12.43 12.44 2.1K
13:24 12.45 12.45 12.40 12.40 2.7K
13:25 12.42 12.42 12.38 12.39 20.5K
13:26 12.41 12.41 12.34 12.34 26.2K
13:27 12.34 12.35 12.33 12.33 3.2K
13:28 12.33 12.34 12.28 12.34 6.8K
13:29 12.28 12.32 12.28 12.32 4.3K
13:30 12.33 12.33 12.30 12.30 3.2K
13:31 12.32 12.32 12.29 12.29 0.9K
13:32 12.33 12.33 12.30 12.30 2.0K
13:33 12.31 12.31 12.25 12.25 5.1K
13:34 12.26 12.26 12.24 12.24 2.7K
13:35 12.25 12.25 12.16 12.16 16.3K
13:36 12.14 12.15 12.13 12.15 1.7K
13:37 12.18 12.18 12.14 12.14 2.2K
13:38 12.13 12.14 12.12 12.14 10.9K
13:39 12.08 12.08 12.03 12.06 19.1K
13:40 12.07 12.07 12.06 12.06 8.9K
13:41 12.05 12.09 11.98 11.98 13.5K
13:42 12.02 12.10 12.02 12.06 4.7K
13:43 12.11 12.11 12.06 12.06 1.8K
13:44 12.06 12.06 12.02 12.02 2.8K
13:45 12.03 12.06 12.01 12.06 4.9K
13:46 12.02 12.02 12.02 12.02 0.8K
13:47 12.03 12.05 12.01 12.01 1.8K
13:48 12.02 12.09 12.02 12.07 6.1K
13:49 12.08 12.11 12.05 12.11 1.7K
13:50 12.08 12.08 12.03 12.05 1.7K
13:51 12.07 12.07 12.02 12.02 3.1K
13:52 12.04 12.04 12.03 12.03 1.9K
13:53 12.03 12.05 12.00 12.04 11.7K
13:54 12.04 12.05 12.01 12.01 3.5K
13:55 12.06 12.06 12.06 12.06 1.9K
13:56 12.08 12.08 12.08 12.08 1.0K
13:57 12.03 12.07 12.03 12.07 7.8K
13:58 12.04 12.06 12.04 12.06 2.5K
13:59 12.04 12.04 12.03 12.03 2.6K
14:00 12.03 12.04 12.03 12.03 2.1K
14:01 12.03 12.06 12.00 12.04 6.8K
14:02 12.10 12.10 12.06 12.06 1.3K
14:03 12.10 12.10 12.07 12.09 0.9K
14:04 12.07 12.07 12.05 12.06 1.7K
14:05 12.08 12.08 12.03 12.03 5.9K
14:06 12.03 12.05 12.03 12.03 2.3K
14:07 12.03 12.05 12.02 12.05 2.4K
14:08 12.05 12.05 12.05 12.05 4.1K
14:09 12.05 12.05 12.02 12.02 2.3K
14:10 12.01 12.04 12.01 12.02 4.3K
14:11 12.03 12.03 12.01 12.01 4.2K
14:12 12.03 12.03 12.02 12.03 1.2K
14:13 12.02 12.04 12.02 12.04 1.9K
14:14 12.03 12.03 12.01 12.01 3.4K
14:15 12.02 12.03 12.02 12.03 1.0K
14:16 12.04 12.04 11.99 11.99 15.0K
14:17 11.98 11.98 11.97 11.97 3.8K
14:18 11.97 11.98 11.96 11.96 6.9K
14:19 11.96 11.96 11.94 11.94 1.1K
14:20 11.95 12.00 11.95 12.00 11.0K
14:21 11.95 11.96 11.95 11.95 2.3K
14:22 11.95 11.98 11.95 11.98 1.3K
14:23 11.97 11.97 11.97 11.97 3.0K
14:24 11.97 11.97 11.97 11.97 0.4K
14:25 11.98 12.05 11.98 12.05 1.6K
14:26 12.04 12.05 12.01 12.05 1.4K
14:27 12.05 12.06 11.96 11.96 6.8K
14:28 11.96 11.96 11.93 11.93 5.9K
14:29 11.94 11.95 11.94 11.95 2.1K
14:30 11.94 11.95 11.93 11.95 7.8K
14:31 11.96 11.99 11.95 11.99 1.1K
14:32 12.00 12.00 11.98 11.98 0.6K
14:33 11.99 11.99 11.98 11.98 2.5K
14:34 12.00 12.02 12.00 12.01 2.3K
14:35 12.01 12.01 12.00 12.01 1.5K
14:36 12.03 12.04 12.03 12.03 1.8K
14:37 12.04 12.04 12.03 12.03 1.9K
14:38 12.06 12.06 12.04 12.06 5.3K
14:39 12.03 12.05 12.00 12.00 1.7K
14:40 12.00 12.02 12.00 12.02 0.7K
14:41 12.02 12.02 12.02 12.02 0.5K
14:42 12.03 12.03 12.03 12.03 3.0K
14:43 12.03 12.03 12.03 12.03 1.6K
14:44 12.02 12.03 12.02 12.03 1.0K
14:45 12.04 12.04 12.04 12.04 0.5K
14:46 12.04 12.06 12.04 12.06 5.9K
14:47 12.06 12.06 12.06 12.06 0.3K
14:48 12.06 12.06 12.04 12.04 2.6K
14:49 12.05 12.06 12.04 12.04 2.8K
14:50 12.04 12.04 12.02 12.02 2.6K
14:51 12.01 12.01 12.01 12.01 0.8K
14:52 12.04 12.04 12.04 12.04 3.0K
14:53 12.02 12.04 12.02 12.04 2.5K
14:54 12.04 12.04 12.04 12.04 0.1K
14:55 12.03 12.03 12.03 12.03 1.5K
14:56 12.02 12.02 12.01 12.01 2.7K
14:58 12.01 12.01 12.00 12.00 1.8K
14:59 11.99 11.99 11.98 11.98 2.8K
15:00 11.98 11.99 11.98 11.99 1.4K
15:01 12.01 12.01 12.01 12.01 2.4K
15:02 12.02 12.02 12.01 12.01 2.5K
15:03 11.99 11.99 11.99 11.99 1.1K
15:04 11.98 11.98 11.97 11.97 2.5K
15:05 11.96 11.96 11.95 11.95 2.5K
15:06 11.96 11.99 11.96 11.99 10.6K
15:08 12.00 12.00 11.99 11.99 3.3K
15:10 11.97 12.00 11.97 12.00 0.2K
15:11 11.99 12.00 11.99 11.99 12.1K
15:13 12.00 12.02 12.00 12.02 7.1K
15:14 12.02 12.02 12.02 12.02 0.6K
15:15 12.01 12.01 12.01 12.01 1.2K
15:16 12.05 12.05 12.04 12.04 1.3K
15:17 12.05 12.07 12.05 12.07 1.9K
15:18 12.07 12.07 12.07 12.07 1.4K
15:19 12.05 12.09 12.05 12.07 7.5K
15:20 12.05 12.05 12.00 12.00 4.9K
15:21 11.98 11.98 11.97 11.98 7.5K
15:22 11.98 11.98 11.98 11.98 0.8K
15:23 11.99 11.99 11.98 11.98 3.7K
15:24 11.99 11.99 11.98 11.98 1.8K
15:25 11.97 11.98 11.97 11.98 0.9K
15:26 11.97 11.97 11.97 11.97 3.3K
15:27 11.98 11.98 11.96 11.96 1.8K
15:28 11.96 11.96 11.95 11.95 1.1K
15:29 11.94 11.94 11.94 11.94 2.3K
15:30 11.94 11.95 11.94 11.95 9.2K
15:31 11.95 11.95 11.92 11.92 4.9K
15:32 11.92 11.92 11.91 11.91 2.9K
15:33 11.90 11.91 11.90 11.91 13.3K
15:34 11.91 11.91 11.90 11.90 4.3K
15:35 11.90 11.90 11.89 11.90 4.7K
15:36 11.90 11.90 11.89 11.89 3.7K
15:37 11.89 11.89 11.87 11.87 3.6K
15:38 11.88 11.88 11.87 11.87 2.1K
15:39 11.85 11.88 11.85 11.88 14.3K
15:40 11.88 11.88 11.85 11.86 5.3K
15:41 11.85 11.88 11.85 11.88 7.6K
15:42 11.88 11.92 11.87 11.92 11.4K
15:43 11.92 11.92 11.92 11.92 1.8K
15:44 11.92 11.93 11.90 11.93 4.6K
15:45 11.92 11.95 11.92 11.95 4.0K
15:46 11.95 11.96 11.95 11.95 1.3K
15:47 11.96 11.96 11.95 11.96 2.0K
15:48 11.96 11.96 11.95 11.96 3.6K
15:49 11.96 11.96 11.95 11.95 10.3K
15:50 11.94 11.94 11.92 11.92 23.3K
15:51 11.92 11.92 11.91 11.92 2.9K
15:52 11.92 11.98 11.92 11.94 21.9K
15:53 11.93 11.94 11.93 11.94 4.3K
15:54 11.92 11.92 11.87 11.89 22.9K
15:55 11.86 11.90 11.86 11.90 16.6K
15:56 11.90 11.91 11.90 11.90 12.8K
15:57 11.90 11.92 11.85 11.90 35.8K
15:58 11.91 11.94 11.91 11.94 18.2K
15:59 11.94 11.97 11.93 11.95 165.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据