Cognyte Software Ltd

CGNT
🏛️ 美国 →
8.45
最后更新: 2025-10-07
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 8.08 8.08 8.05 8.05 22.6K
09:32 8.05 8.05 8.05 8.05 0.8K
09:35 8.05 8.05 8.05 8.05 0.4K
09:38 8.05 8.07 8.05 8.07 0.4K
09:39 8.05 8.05 8.05 8.05 0.1K
09:40 8.05 8.05 8.05 8.05 0.1K
09:44 8.05 8.05 8.05 8.05 0.2K
09:49 8.05 8.05 8.05 8.05 0.4K
09:52 8.01 8.01 7.99 7.99 1.5K
09:53 8.02 8.02 7.97 7.97 0.2K
09:54 7.97 7.97 7.97 7.97 4.1K
09:58 8.01 8.01 8.01 8.01 0.2K
10:01 8.01 8.01 8.01 8.01 0.5K
10:02 8.05 8.05 8.05 8.05 0.1K
10:04 8.02 8.02 8.02 8.02 0.4K
10:05 8.05 8.05 8.03 8.03 0.6K
10:09 8.01 8.01 8.01 8.01 1.1K
10:20 8.05 8.05 8.05 8.05 0.3K
10:21 8.08 8.08 8.08 8.08 0.4K
10:26 8.08 8.08 8.08 8.08 0.1K
10:27 8.07 8.07 8.07 8.07 0.1K
10:28 8.05 8.05 8.05 8.05 0.5K
10:33 8.06 8.06 8.06 8.06 0.3K
10:35 8.06 8.06 8.06 8.06 0.7K
10:36 8.06 8.06 8.06 8.06 0.6K
10:42 8.05 8.05 8.03 8.03 1.1K
10:45 8.04 8.04 8.04 8.04 0.5K
10:48 8.02 8.02 8.02 8.02 1.1K
10:55 8.04 8.04 8.04 8.04 1.6K
10:57 8.02 8.02 8.02 8.02 1.1K
10:58 8.03 8.03 8.03 8.03 1.0K
10:59 8.01 8.01 8.01 8.01 0.7K
11:11 8.04 8.04 8.04 8.04 0.2K
11:18 8.05 8.05 8.05 8.05 0.3K
11:23 8.06 8.06 8.06 8.06 0.4K
11:26 8.08 8.08 8.08 8.07 0.6K
11:27 8.07 8.07 8.07 8.07 0.1K
11:28 8.07 8.07 8.05 8.05 1.5K
11:43 8.08 8.08 8.08 8.07 0.7K
11:49 8.08 8.08 8.08 8.07 0.2K
11:51 8.08 8.08 8.08 8.08 1.0K
11:52 8.06 8.06 8.06 8.06 1.6K
11:56 8.07 8.07 8.07 8.07 0.5K
12:02 8.08 8.10 8.08 8.10 14.1K
12:05 8.10 8.10 8.10 8.10 0.4K
12:07 8.10 8.10 8.10 8.10 0.8K
12:12 8.10 8.10 8.10 8.10 1.8K
12:15 8.12 8.12 8.10 8.10 36.1K
12:16 8.11 8.11 8.11 8.11 4.8K
12:17 8.12 8.12 8.12 8.12 1.6K
12:19 8.13 8.13 8.13 8.13 0.6K
12:20 8.14 8.14 8.13 8.13 0.6K
12:21 8.13 8.14 8.13 8.14 1.8K
12:23 8.11 8.11 8.11 8.11 0.8K
12:25 8.08 8.09 8.08 8.09 9.6K
12:31 8.09 8.09 8.09 8.09 0.8K
12:34 8.09 8.09 8.09 8.09 0.2K
12:36 8.08 8.08 8.08 8.08 1.2K
12:37 8.08 8.08 8.08 8.08 0.2K
12:38 8.08 8.08 8.08 8.08 0.4K
12:45 8.07 8.07 8.07 8.07 0.3K
12:46 8.09 8.09 8.09 8.09 4.0K
12:47 8.09 8.10 8.09 8.10 0.6K
12:52 8.10 8.10 8.10 8.10 0.8K
12:58 8.12 8.12 8.12 8.12 0.6K
12:59 8.12 8.12 8.08 8.08 2.8K
13:09 8.07 8.07 8.07 8.07 0.6K
13:17 8.06 8.06 8.06 8.06 1.4K
13:18 8.06 8.06 8.06 8.06 4.0K
13:19 8.06 8.06 8.06 8.06 7.3K
13:21 8.06 8.06 8.05 8.06 3.1K
13:22 8.06 8.07 8.06 8.07 5.2K
13:25 8.08 8.08 8.08 8.07 0.2K
13:27 8.09 8.09 8.09 8.09 0.3K
13:30 8.08 8.09 8.08 8.07 3.5K
13:49 8.10 8.12 8.10 8.12 2.3K
14:01 8.13 8.13 8.13 8.13 0.1K
14:02 8.13 8.13 8.13 8.13 4.7K
14:10 8.14 8.14 8.14 8.14 1.5K
14:11 8.14 8.14 8.14 8.14 0.6K
14:18 8.13 8.13 8.13 8.13 0.6K
14:19 8.14 8.14 8.14 8.14 0.3K
14:20 8.14 8.14 8.14 8.14 2.0K
14:21 8.14 8.14 8.14 8.14 0.2K
14:26 8.14 8.14 8.14 8.14 1.1K
14:31 8.14 8.14 8.14 8.14 0.3K
14:34 8.15 8.15 8.15 8.15 1.0K
14:36 8.15 8.15 8.15 8.15 0.4K
14:37 8.15 8.15 8.15 8.15 0.8K
14:39 8.16 8.17 8.16 8.17 3.4K
14:42 8.18 8.18 8.18 8.18 5.6K
14:44 8.19 8.19 8.19 8.19 0.4K
14:47 8.19 8.19 8.19 8.19 0.3K
14:49 8.17 8.17 8.16 8.16 2.3K
14:50 8.16 8.16 8.16 8.16 0.2K
14:52 8.17 8.17 8.17 8.17 0.1K
14:53 8.17 8.17 8.17 8.17 0.3K
14:57 8.17 8.17 8.17 8.17 0.1K
14:58 8.16 8.16 8.16 8.16 0.3K
14:59 8.17 8.17 8.17 8.16 0.2K
15:00 8.16 8.16 8.16 8.16 0.8K
15:05 8.14 8.14 8.14 8.14 0.4K
15:08 8.15 8.15 8.15 8.15 0.7K
15:10 8.16 8.16 8.16 8.16 1.5K
15:11 8.18 8.18 8.18 8.18 0.3K
15:13 8.19 8.19 8.19 8.19 0.5K
15:17 8.19 8.19 8.19 8.19 0.4K
15:18 8.19 8.19 8.19 8.19 0.5K
15:22 8.16 8.16 8.16 8.16 1.2K
15:23 8.16 8.16 8.16 8.16 0.3K
15:25 8.16 8.16 8.16 8.16 0.3K
15:28 8.17 8.17 8.17 8.17 1.0K
15:30 8.18 8.18 8.18 8.18 0.4K
15:32 8.20 8.20 8.20 8.20 0.4K
15:34 8.20 8.20 8.20 8.20 2.8K
15:38 8.20 8.21 8.20 8.21 2.1K
15:39 8.22 8.22 8.22 8.22 0.7K
15:40 8.21 8.22 8.21 8.22 1.6K
15:41 8.22 8.22 8.22 8.22 0.4K
15:42 8.22 8.22 8.21 8.21 0.7K
15:43 8.21 8.21 8.20 8.20 2.0K
15:44 8.19 8.19 8.19 8.19 0.4K
15:45 8.20 8.20 8.20 8.20 1.3K
15:46 8.21 8.21 8.21 8.21 0.1K
15:47 8.21 8.21 8.21 8.21 0.1K
15:48 8.20 8.20 8.20 8.20 1.1K
15:49 8.21 8.21 8.21 8.21 0.4K
15:50 8.22 8.22 8.22 8.22 2.8K
15:51 8.23 8.24 8.23 8.24 0.4K
15:52 8.24 8.24 8.23 8.23 3.0K
15:54 8.22 8.22 8.21 8.21 2.1K
15:55 8.20 8.21 8.20 8.21 2.8K
15:56 8.21 8.22 8.21 8.22 3.8K
15:57 8.22 8.22 8.22 8.22 0.6K
15:58 8.22 8.22 8.22 8.22 1.5K
15:59 8.22 8.23 8.22 8.23 63.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据