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 8.68 8.74 8.68 8.74 5.4K
09:31 8.72 8.72 8.72 8.72 0.9K
09:33 8.83 8.83 8.83 8.83 2.1K
09:34 8.79 8.92 8.79 8.92 13.5K
09:36 8.95 8.95 8.95 8.95 1.2K
09:37 8.95 8.95 8.95 8.95 0.2K
09:38 8.95 8.95 8.95 8.95 0.2K
09:40 8.93 8.93 8.93 8.93 0.1K
09:41 8.90 8.90 8.90 8.90 0.6K
09:42 8.89 8.89 8.81 8.81 1.7K
09:43 8.82 8.82 8.82 8.82 0.9K
09:46 8.86 8.86 8.86 8.86 0.8K
09:47 8.86 8.86 8.86 8.86 0.8K
09:50 8.87 8.87 8.87 8.87 0.6K
09:53 8.86 8.87 8.86 8.87 0.7K
09:54 8.83 8.86 8.83 8.86 0.4K
09:57 8.87 8.87 8.87 8.87 0.5K
09:58 8.85 8.85 8.85 8.85 0.2K
09:59 8.85 8.87 8.85 8.86 4.1K
10:00 8.84 8.84 8.84 8.84 0.4K
10:01 8.86 8.86 8.86 8.86 0.8K
10:02 8.87 8.88 8.87 8.88 1.1K
10:03 8.87 8.88 8.87 8.88 1.4K
10:04 8.91 8.91 8.91 8.91 8.6K
10:06 8.91 8.92 8.91 8.92 0.3K
10:07 8.93 8.93 8.93 8.93 0.1K
10:09 8.90 8.93 8.90 8.91 10.0K
10:11 8.89 8.89 8.89 8.89 0.5K
10:14 8.82 8.82 8.82 8.82 5.2K
10:15 8.80 8.80 8.80 8.80 0.2K
10:16 8.83 8.83 8.83 8.83 0.3K
10:17 8.83 8.83 8.83 8.83 0.6K
10:19 8.79 8.79 8.75 8.76 4.2K
10:20 8.78 8.78 8.78 8.78 0.6K
10:22 8.78 8.78 8.78 8.77 0.3K
10:23 8.81 8.81 8.81 8.81 2.2K
10:26 8.81 8.81 8.81 8.81 0.5K
10:27 8.81 8.82 8.79 8.82 0.8K
10:29 8.80 8.80 8.78 8.78 0.7K
10:30 8.79 8.79 8.79 8.79 0.9K
10:31 8.79 8.79 8.79 8.79 0.3K
10:32 8.81 8.81 8.81 8.81 1.1K
10:37 8.84 8.84 8.84 8.84 0.1K
10:38 8.83 8.83 8.83 8.83 0.2K
10:39 8.82 8.82 8.82 8.82 0.4K
10:40 8.85 8.85 8.85 8.85 1.7K
10:41 8.86 8.86 8.85 8.85 1.4K
10:42 8.85 8.85 8.85 8.85 0.3K
10:43 8.87 8.87 8.87 8.87 1.5K
10:44 8.88 8.88 8.88 8.88 0.9K
10:46 8.90 8.90 8.90 8.90 0.2K
10:47 8.90 8.90 8.89 8.89 3.2K
10:48 8.89 8.89 8.89 8.89 0.1K
10:49 8.91 8.91 8.91 8.91 0.2K
10:50 8.90 8.90 8.90 8.90 0.1K
10:51 8.90 8.90 8.89 8.89 0.8K
10:52 8.89 8.89 8.87 8.87 1.1K
10:55 8.90 8.90 8.88 8.88 1.8K
10:58 8.83 8.83 8.83 8.83 0.6K
10:59 8.80 8.80 8.80 8.80 0.5K
11:02 8.78 8.78 8.78 8.78 0.3K
11:03 8.76 8.76 8.76 8.76 0.3K
11:06 8.80 8.80 8.78 8.78 6.6K
11:07 8.81 8.81 8.78 8.78 6.2K
11:12 8.79 8.80 8.79 8.80 0.7K
11:18 8.77 8.78 8.77 8.77 1.0K
11:19 8.78 8.78 8.78 8.78 0.2K
11:20 8.79 8.79 8.79 8.79 0.8K
11:24 8.78 8.80 8.78 8.79 2.3K
11:28 8.77 8.77 8.77 8.77 0.3K
11:33 8.78 8.78 8.78 8.78 0.5K
11:34 8.79 8.79 8.78 8.78 3.6K
11:36 8.76 8.76 8.76 8.76 0.7K
11:39 8.78 8.78 8.78 8.78 0.1K
11:40 8.76 8.78 8.76 8.78 1.6K
11:41 8.78 8.78 8.76 8.76 1.3K
11:44 8.78 8.78 8.78 8.78 1.4K
11:45 8.78 8.78 8.77 8.77 0.8K
11:46 8.77 8.77 8.77 8.77 0.4K
11:49 8.77 8.77 8.77 8.77 0.3K
11:51 8.77 8.77 8.77 8.77 0.5K
11:54 8.77 8.77 8.77 8.77 0.1K
11:55 8.77 8.77 8.77 8.77 0.1K
11:56 8.78 8.80 8.78 8.80 1.7K
11:58 8.82 8.82 8.82 8.82 0.7K
12:02 8.81 8.81 8.81 8.81 0.8K
12:06 8.81 8.81 8.81 8.81 0.3K
12:07 8.82 8.82 8.82 8.82 0.9K
12:09 8.82 8.82 8.82 8.82 0.1K
12:10 8.82 8.82 8.82 8.82 0.1K
12:11 8.82 8.82 8.82 8.82 0.8K
12:16 8.82 8.82 8.82 8.82 0.7K
12:29 8.81 8.81 8.81 8.81 2.6K
12:31 8.82 8.83 8.82 8.83 1.5K
12:34 8.83 8.83 8.83 8.82 1.4K
12:35 8.83 8.83 8.83 8.83 0.3K
12:36 8.82 8.82 8.82 8.82 0.5K
12:38 8.82 8.82 8.81 8.82 0.7K
12:39 8.81 8.81 8.81 8.81 0.2K
12:40 8.81 8.81 8.81 8.81 0.5K
12:44 8.80 8.81 8.80 8.81 1.7K
12:47 8.81 8.81 8.81 8.81 3.1K
12:48 8.80 8.80 8.76 8.76 6.2K
12:50 8.77 8.79 8.77 8.79 0.6K
12:51 8.81 8.81 8.80 8.80 0.5K
12:52 8.79 8.79 8.78 8.78 0.5K
12:53 8.78 8.78 8.78 8.78 0.8K
12:54 8.78 8.78 8.78 8.78 1.2K
12:55 8.77 8.77 8.77 8.77 0.6K
12:59 8.77 8.77 8.77 8.77 0.4K
13:00 8.76 8.76 8.76 8.76 0.3K
13:03 8.78 8.78 8.78 8.78 1.2K
13:04 8.77 8.77 8.77 8.77 0.3K
13:05 8.77 8.77 8.77 8.77 0.1K
13:06 8.77 8.77 8.77 8.77 1.0K
13:08 8.77 8.77 8.77 8.77 0.3K
13:13 8.78 8.79 8.78 8.79 4.1K
13:19 8.76 8.79 8.76 8.79 0.7K
13:21 8.78 8.78 8.78 8.78 0.5K
13:26 8.79 8.79 8.79 8.79 0.5K
13:27 8.78 8.78 8.78 8.78 0.3K
13:28 8.78 8.78 8.78 8.78 1.7K
13:31 8.78 8.78 8.78 8.78 0.2K
13:33 8.76 8.76 8.75 8.75 2.0K
13:36 8.76 8.76 8.76 8.76 0.2K
13:38 8.77 8.77 8.77 8.77 1.0K
13:39 8.78 8.78 8.78 8.78 2.0K
13:44 8.78 8.78 8.78 8.78 4.5K
13:45 8.81 8.81 8.81 8.81 0.1K
13:46 8.80 8.80 8.80 8.80 0.3K
13:47 8.79 8.79 8.78 8.78 1.6K
13:58 8.78 8.78 8.78 8.78 1.6K
13:59 8.76 8.76 8.76 8.76 0.2K
14:00 8.80 8.81 8.80 8.81 1.8K
14:03 8.81 8.81 8.81 8.81 0.3K
14:05 8.82 8.82 8.80 8.80 2.4K
14:07 8.86 8.86 8.86 8.86 8.0K
14:08 8.86 8.86 8.86 8.86 0.3K
14:09 8.86 8.86 8.86 8.86 0.2K
14:11 8.85 8.85 8.85 8.85 0.6K
14:12 8.85 8.85 8.85 8.85 0.3K
14:14 8.83 8.83 8.83 8.83 0.6K
14:18 8.87 8.87 8.87 8.87 0.1K
14:20 8.81 8.81 8.80 8.80 2.8K
14:22 8.81 8.81 8.81 8.81 0.7K
14:23 8.81 8.81 8.81 8.81 0.4K
14:24 8.82 8.84 8.82 8.84 1.7K
14:29 8.83 8.83 8.83 8.83 0.6K
14:31 8.82 8.82 8.82 8.82 1.5K
14:32 8.82 8.82 8.82 8.82 0.5K
14:38 8.80 8.80 8.80 8.80 0.4K
14:39 8.80 8.80 8.80 8.80 0.2K
14:41 8.79 8.79 8.79 8.79 0.6K
14:46 8.80 8.80 8.80 8.80 0.5K
14:50 8.76 8.76 8.76 8.76 5.5K
14:51 8.78 8.78 8.78 8.78 0.1K
14:52 8.78 8.78 8.77 8.77 1.4K
14:56 8.78 8.78 8.78 8.78 0.1K
14:57 8.76 8.76 8.76 8.76 2.7K
14:58 8.78 8.78 8.78 8.78 0.2K
15:00 8.76 8.77 8.76 8.77 1.2K
15:01 8.76 8.76 8.76 8.76 3.4K
15:02 8.76 8.76 8.76 8.76 0.3K
15:06 8.75 8.75 8.75 8.75 0.5K
15:08 8.75 8.75 8.75 8.75 0.9K
15:09 8.76 8.76 8.72 8.75 7.6K
15:12 8.75 8.76 8.75 8.76 0.5K
15:13 8.75 8.75 8.75 8.75 2.9K
15:18 8.73 8.73 8.70 8.70 4.2K
15:19 8.70 8.70 8.70 8.70 2.6K
15:20 8.69 8.69 8.69 8.69 2.4K
15:21 8.72 8.72 8.72 8.72 1.3K
15:23 8.71 8.73 8.71 8.73 3.6K
15:26 8.71 8.71 8.70 8.70 1.1K
15:27 8.68 8.68 8.68 8.68 0.1K
15:28 8.68 8.68 8.68 8.68 0.2K
15:29 8.66 8.67 8.66 8.67 0.5K
15:30 8.66 8.67 8.66 8.67 2.2K
15:33 8.68 8.70 8.68 8.70 5.0K
15:34 8.70 8.70 8.69 8.69 3.7K
15:35 8.70 8.70 8.70 8.70 1.3K
15:38 8.69 8.69 8.69 8.69 1.2K
15:39 8.70 8.70 8.70 8.70 4.5K
15:41 8.69 8.72 8.69 8.72 2.6K
15:42 8.70 8.70 8.70 8.70 0.9K
15:44 8.68 8.69 8.68 8.69 2.1K
15:45 8.67 8.70 8.67 8.70 9.5K
15:46 8.69 8.70 8.68 8.68 2.7K
15:47 8.67 8.67 8.67 8.67 1.2K
15:48 8.67 8.67 8.67 8.67 0.6K
15:49 8.67 8.67 8.67 8.67 3.6K
15:50 8.66 8.68 8.65 8.68 5.4K
15:51 8.68 8.68 8.67 8.68 3.0K
15:52 8.69 8.69 8.69 8.69 3.9K
15:53 8.69 8.69 8.68 8.68 3.4K
15:54 8.68 8.68 8.67 8.67 2.2K
15:55 8.66 8.66 8.65 8.66 6.2K
15:56 8.66 8.66 8.66 8.65 4.9K
15:57 8.66 8.66 8.64 8.64 7.6K
15:58 8.64 8.65 8.61 8.62 32.7K
15:59 8.61 8.63 8.61 8.62 74.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据