Cognyte Software Ltd

CGNT
🏛️ 美国 →
8.56
最后更新: 2025-10-06
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 8.73 8.89 8.73 8.89 89.8K
09:31 8.85 8.85 8.81 8.82 15.6K
09:32 8.73 8.73 8.00 8.20 13.0K
09:33 8.48 8.61 8.48 8.56 2.1K
09:34 8.61 8.61 8.51 8.51 6.3K
09:35 8.46 8.47 8.46 8.46 6.5K
09:36 8.44 8.59 8.44 8.53 3.3K
09:37 8.55 8.55 8.46 8.46 1.1K
09:38 8.47 8.61 8.47 8.61 4.7K
09:39 8.57 8.57 8.49 8.49 3.4K
09:40 8.49 8.54 8.49 8.49 7.9K
09:41 8.50 8.50 8.50 8.50 0.2K
09:42 8.49 8.49 8.41 8.40 6.5K
09:43 8.41 8.45 8.41 8.40 5.6K
09:44 8.28 8.33 8.20 8.20 8.6K
09:45 8.26 8.26 8.18 8.25 15.7K
09:46 8.33 8.36 8.32 8.32 6.4K
09:47 8.40 8.44 8.40 8.44 6.0K
09:49 8.43 8.43 8.43 8.43 0.3K
09:50 8.42 8.42 8.41 8.41 0.4K
09:51 8.37 8.37 8.36 8.36 3.2K
09:52 8.32 8.37 8.32 8.37 3.9K
09:53 8.42 8.42 8.42 8.42 0.5K
09:55 8.37 8.37 8.37 8.37 0.1K
09:56 8.37 8.37 8.36 8.36 2.0K
09:57 8.32 8.32 8.32 8.32 1.6K
09:58 8.40 8.40 8.40 8.40 0.2K
10:00 8.38 8.38 8.33 8.36 7.4K
10:01 8.35 8.35 8.35 8.35 0.6K
10:03 8.32 8.32 8.32 8.32 0.9K
10:04 8.33 8.33 8.32 8.32 0.4K
10:05 8.24 8.24 8.24 8.24 5.3K
10:08 8.24 8.24 8.24 8.24 1.8K
10:09 8.21 8.24 8.21 8.21 7.7K
10:10 8.27 8.27 8.21 8.25 3.1K
10:11 8.27 8.27 8.16 8.16 12.5K
10:12 8.16 8.20 8.16 8.16 2.1K
10:13 8.22 8.22 8.16 8.16 0.6K
10:14 8.16 8.19 8.16 8.16 4.1K
10:15 8.11 8.14 8.09 8.14 7.0K
10:16 8.17 8.17 8.17 8.17 1.2K
10:17 8.14 8.14 8.14 8.14 0.2K
10:18 8.17 8.17 8.17 8.17 1.5K
10:19 8.18 8.19 8.18 8.19 1.6K
10:20 8.19 8.19 8.19 8.19 0.1K
10:21 8.21 8.21 8.21 8.21 2.0K
10:22 8.23 8.25 8.23 8.25 5.4K
10:23 8.25 8.25 8.25 8.25 0.8K
10:25 8.23 8.23 8.18 8.18 7.1K
10:26 8.19 8.19 8.18 8.19 6.3K
10:27 8.19 8.27 8.19 8.27 4.6K
10:28 8.27 8.27 8.27 8.27 0.2K
10:29 8.22 8.24 8.22 8.24 2.1K
10:31 8.24 8.27 8.24 8.27 0.8K
10:32 8.27 8.35 8.27 8.35 4.8K
10:35 8.30 8.36 8.30 8.35 1.9K
10:36 8.31 8.34 8.31 8.31 3.5K
10:37 8.37 8.37 8.37 8.37 0.2K
10:39 8.32 8.33 8.32 8.33 4.0K
10:40 8.41 8.41 8.41 8.41 1.8K
10:41 8.48 8.48 8.48 8.48 3.1K
10:42 8.47 8.47 8.47 8.47 0.6K
10:43 8.48 8.48 8.45 8.45 0.6K
10:44 8.48 8.48 8.45 8.45 1.4K
10:45 8.47 8.47 8.47 8.47 0.1K
10:46 8.46 8.46 8.45 8.45 2.3K
10:48 8.44 8.44 8.44 8.44 0.2K
10:49 8.44 8.44 8.44 8.44 0.3K
10:51 8.41 8.41 8.37 8.37 0.4K
10:52 8.35 8.35 8.35 8.35 0.9K
10:53 8.32 8.34 8.31 8.34 1.0K
10:54 8.35 8.35 8.35 8.35 1.3K
10:56 8.30 8.30 8.30 8.30 0.3K
10:57 8.32 8.32 8.32 8.32 4.5K
10:58 8.31 8.31 8.31 8.31 1.7K
10:59 8.34 8.34 8.34 8.34 0.4K
11:00 8.37 8.37 8.37 8.37 4.6K
11:06 8.38 8.41 8.38 8.41 1.7K
11:07 8.40 8.40 8.40 8.40 2.8K
11:08 8.41 8.45 8.41 8.45 2.8K
11:10 8.45 8.45 8.45 8.45 0.8K
11:11 8.45 8.45 8.44 8.44 0.8K
11:12 8.43 8.53 8.43 8.53 12.0K
11:14 8.54 8.54 8.54 8.54 3.9K
11:18 8.48 8.50 8.48 8.50 2.3K
11:21 8.52 8.52 8.47 8.47 16.4K
11:23 8.49 8.53 8.49 8.53 6.3K
11:24 8.54 8.54 8.51 8.51 1.7K
11:25 8.52 8.52 8.52 8.52 0.2K
11:26 8.51 8.54 8.51 8.51 1.7K
11:27 8.47 8.47 8.47 8.47 1.1K
11:28 8.52 8.54 8.50 8.54 7.7K
11:29 8.50 8.50 8.50 8.50 1.2K
11:32 8.47 8.47 8.47 8.47 1.0K
11:33 8.44 8.44 8.44 8.44 0.4K
11:37 8.40 8.40 8.40 8.40 1.8K
11:42 8.40 8.40 8.40 8.40 1.1K
11:46 8.43 8.43 8.43 8.43 0.2K
11:48 8.39 8.39 8.39 8.39 0.2K
11:50 8.41 8.41 8.41 8.40 0.9K
11:53 8.44 8.44 8.44 8.44 3.0K
11:54 8.43 8.43 8.43 8.43 0.1K
11:55 8.41 8.41 8.41 8.41 2.8K
11:56 8.43 8.43 8.43 8.43 1.0K
11:57 8.40 8.40 8.40 8.40 4.2K
11:58 8.40 8.40 8.40 8.40 8.7K
11:59 8.45 8.45 8.40 8.40 1.6K
12:00 8.43 8.43 8.43 8.43 1.0K
12:02 8.39 8.39 8.39 8.39 1.3K
12:04 8.37 8.37 8.37 8.37 0.6K
12:11 8.32 8.32 8.32 8.32 1.2K
12:13 8.34 8.34 8.34 8.34 0.8K
12:15 8.34 8.34 8.34 8.34 1.0K
12:21 8.35 8.35 8.35 8.35 0.5K
12:23 8.36 8.36 8.36 8.36 0.2K
12:24 8.35 8.37 8.35 8.37 0.8K
12:26 8.36 8.36 8.34 8.34 1.0K
12:27 8.36 8.36 8.36 8.36 0.3K
12:28 8.35 8.35 8.35 8.35 0.9K
12:29 8.38 8.38 8.36 8.36 0.8K
12:31 8.38 8.38 8.38 8.38 0.6K
12:32 8.38 8.38 8.38 8.38 1.0K
12:34 8.35 8.37 8.35 8.37 0.3K
12:35 8.35 8.35 8.35 8.35 0.6K
12:36 8.35 8.35 8.35 8.35 1.0K
12:38 8.36 8.36 8.36 8.36 2.7K
12:43 8.38 8.38 8.38 8.38 0.2K
12:44 8.38 8.38 8.38 8.38 0.1K
12:45 8.35 8.35 8.35 8.35 1.2K
12:46 8.35 8.36 8.35 8.36 0.9K
12:47 8.35 8.35 8.35 8.35 0.2K
12:48 8.35 8.35 8.35 8.35 0.1K
12:49 8.40 8.40 8.40 8.40 2.8K
12:51 8.40 8.40 8.40 8.40 0.5K
12:53 8.37 8.37 8.37 8.37 0.6K
12:56 8.39 8.39 8.39 8.39 0.2K
12:59 8.40 8.41 8.40 8.41 2.8K
13:01 8.40 8.40 8.40 8.40 0.9K
13:04 8.42 8.42 8.42 8.41 1.6K
13:05 8.43 8.43 8.43 8.43 1.4K
13:06 8.44 8.44 8.44 8.44 0.2K
13:07 8.44 8.44 8.44 8.44 0.6K
13:08 8.44 8.44 8.44 8.44 2.0K
13:11 8.44 8.44 8.44 8.44 0.1K
13:13 8.44 8.44 8.44 8.44 0.1K
13:14 8.44 8.44 8.44 8.44 1.9K
13:19 8.41 8.41 8.41 8.41 0.3K
13:20 8.42 8.42 8.42 8.41 0.1K
13:21 8.42 8.42 8.42 8.42 0.1K
13:22 8.40 8.40 8.40 8.40 0.5K
13:23 8.43 8.43 8.42 8.41 1.1K
13:25 8.42 8.42 8.42 8.41 0.3K
13:27 8.43 8.43 8.43 8.43 0.2K
13:28 8.46 8.46 8.46 8.46 2.0K
13:32 8.49 8.49 8.47 8.47 0.8K
13:41 8.45 8.45 8.45 8.45 0.8K
13:45 8.45 8.45 8.45 8.45 0.2K
13:47 8.45 8.45 8.45 8.45 0.3K
13:48 8.44 8.44 8.44 8.44 0.7K
13:49 8.44 8.44 8.44 8.44 0.3K
13:50 8.44 8.44 8.43 8.43 1.9K
13:51 8.43 8.44 8.43 8.44 7.4K
13:52 8.44 8.44 8.44 8.44 0.1K
13:53 8.44 8.44 8.44 8.44 0.3K
13:55 8.43 8.45 8.43 8.45 7.4K
13:56 8.47 8.47 8.47 8.47 1.2K
13:57 8.47 8.47 8.47 8.47 0.4K
13:59 8.45 8.45 8.45 8.45 0.4K
14:04 8.49 8.49 8.45 8.45 8.4K
14:05 8.38 8.38 8.38 8.38 9.8K
14:08 8.38 8.38 8.38 8.38 0.5K
14:12 8.39 8.39 8.39 8.39 0.3K
14:13 8.36 8.36 8.36 8.36 0.3K
14:15 8.28 8.28 8.28 8.28 4.4K
14:16 8.28 8.28 8.28 8.28 0.6K
14:18 8.26 8.27 8.26 8.27 2.7K
14:19 8.33 8.33 8.33 8.33 4.0K
14:20 8.34 8.35 8.34 8.35 0.8K
14:24 8.33 8.33 8.33 8.33 1.2K
14:26 8.34 8.34 8.34 8.34 0.2K
14:27 8.35 8.35 8.33 8.33 1.2K
14:31 8.32 8.32 8.32 8.32 1.3K
14:43 8.34 8.35 8.34 8.35 1.2K
14:44 8.37 8.37 8.37 8.37 0.8K
14:46 8.34 8.34 8.34 8.34 1.7K
14:47 8.35 8.35 8.35 8.35 0.7K
14:50 8.31 8.32 8.31 8.32 2.7K
14:57 8.33 8.33 8.33 8.32 1.1K
14:58 8.33 8.33 8.33 8.32 0.3K
14:59 8.33 8.33 8.32 8.32 1.7K
15:00 8.29 8.29 8.29 8.29 2.0K
15:04 8.25 8.25 8.23 8.23 1.3K
15:06 8.22 8.22 8.22 8.22 0.3K
15:07 8.24 8.25 8.24 8.25 5.2K
15:08 8.28 8.28 8.28 8.28 1.4K
15:11 8.26 8.26 8.26 8.26 0.5K
15:14 8.27 8.27 8.27 8.27 0.4K
15:16 8.25 8.25 8.25 8.25 0.6K
15:19 8.24 8.24 8.24 8.24 1.0K
15:20 8.26 8.26 8.26 8.26 0.9K
15:21 8.24 8.24 8.24 8.24 1.2K
15:23 8.24 8.25 8.23 8.25 1.7K
15:26 8.23 8.23 8.23 8.23 0.1K
15:27 8.23 8.23 8.23 8.23 0.2K
15:28 8.23 8.25 8.23 8.24 0.6K
15:29 8.24 8.24 8.24 8.24 0.3K
15:31 8.23 8.23 8.23 8.23 0.2K
15:32 8.23 8.26 8.23 8.26 1.5K
15:33 8.25 8.25 8.25 8.24 0.5K
15:34 8.25 8.29 8.25 8.29 9.0K
15:37 8.27 8.27 8.27 8.27 0.7K
15:38 8.27 8.27 8.27 8.27 0.3K
15:39 8.28 8.28 8.28 8.28 0.3K
15:40 8.29 8.29 8.29 8.29 0.5K
15:41 8.27 8.27 8.27 8.27 6.8K
15:42 8.28 8.28 8.28 8.28 0.3K
15:43 8.28 8.28 8.26 8.26 3.9K
15:44 8.27 8.27 8.27 8.27 0.5K
15:46 8.27 8.28 8.27 8.28 6.3K
15:48 8.30 8.30 8.29 8.29 2.2K
15:49 8.26 8.26 8.26 8.26 1.4K
15:50 8.24 8.24 8.24 8.24 0.9K
15:51 8.22 8.24 8.22 8.24 3.6K
15:52 8.24 8.24 8.23 8.23 0.7K
15:53 8.23 8.23 8.22 8.22 3.0K
15:54 8.22 8.23 8.22 8.22 3.9K
15:55 8.23 8.23 8.23 8.23 4.9K
15:56 8.23 8.23 8.22 8.22 1.5K
15:57 8.22 8.23 8.22 8.23 4.4K
15:58 8.22 8.27 8.22 8.27 9.7K
15:59 8.26 8.26 8.20 8.22 48.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据