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 8.70 8.71 8.70 8.71 8.0K
09:31 8.81 8.81 8.81 8.81 4.5K
09:34 8.81 8.81 8.81 8.81 0.6K
09:38 8.80 8.80 8.80 8.80 0.3K
09:42 8.82 8.82 8.82 8.82 0.5K
09:53 8.78 8.78 8.78 8.78 0.2K
09:54 8.76 8.76 8.76 8.76 1.7K
10:00 8.74 8.74 8.74 8.74 0.2K
10:02 8.76 8.76 8.76 8.76 0.4K
10:03 8.74 8.78 8.74 8.78 0.6K
10:04 8.73 8.73 8.73 8.73 0.2K
10:06 8.75 8.75 8.75 8.75 0.1K
10:08 8.74 8.74 8.74 8.74 0.1K
10:09 8.74 8.76 8.74 8.76 0.4K
10:12 8.74 8.74 8.74 8.74 0.3K
10:13 8.80 8.80 8.80 8.80 0.5K
10:16 8.77 8.77 8.77 8.77 0.5K
10:19 8.76 8.76 8.76 8.76 0.5K
10:21 8.76 8.76 8.76 8.76 0.5K
10:22 8.76 8.80 8.76 8.76 3.4K
10:23 8.76 8.76 8.76 8.76 0.3K
10:27 8.76 8.78 8.76 8.78 0.9K
10:28 8.78 8.78 8.78 8.78 0.2K
10:29 8.79 8.80 8.79 8.80 4.3K
10:30 8.78 8.79 8.78 8.79 9.1K
10:33 8.80 8.80 8.80 8.80 0.8K
10:34 8.80 8.80 8.80 8.80 1.5K
10:35 8.80 8.80 8.80 8.80 1.1K
10:42 8.82 8.82 8.82 8.82 0.1K
10:44 8.82 8.82 8.79 8.79 0.2K
10:46 8.82 8.82 8.82 8.82 0.3K
10:49 8.82 8.82 8.82 8.82 2.0K
10:50 8.81 8.81 8.81 8.81 2.8K
10:57 8.78 8.78 8.78 8.78 0.1K
11:02 8.80 8.82 8.80 8.80 1.1K
11:11 8.82 8.82 8.80 8.80 0.3K
11:15 8.80 8.80 8.80 8.80 0.2K
11:20 8.80 8.80 8.80 8.80 0.3K
11:21 8.79 8.79 8.79 8.79 1.2K
11:31 8.81 8.81 8.79 8.79 2.9K
11:36 8.80 8.80 8.80 8.80 7.2K
11:39 8.80 8.80 8.80 8.80 0.3K
11:42 8.80 8.80 8.80 8.80 0.2K
11:46 8.80 8.80 8.80 8.80 0.1K
11:47 8.80 8.80 8.78 8.78 0.3K
11:50 8.80 8.80 8.80 8.80 0.2K
11:51 8.80 8.80 8.80 8.80 0.1K
11:52 8.79 8.81 8.79 8.81 3.7K
11:53 8.81 8.81 8.81 8.81 0.3K
11:55 8.81 8.81 8.81 8.81 1.9K
11:56 8.81 8.81 8.80 8.80 9.1K
11:59 8.81 8.81 8.81 8.81 0.2K
12:01 8.81 8.81 8.81 8.81 8.1K
12:02 8.81 8.82 8.81 8.82 3.6K
12:03 8.82 8.82 8.82 8.82 0.6K
12:19 8.82 8.82 8.82 8.82 1.3K
12:21 8.82 8.82 8.82 8.82 0.2K
12:25 8.81 8.81 8.81 8.81 2.4K
12:27 8.79 8.79 8.79 8.79 0.6K
12:36 8.78 8.78 8.78 8.78 0.4K
12:37 8.77 8.77 8.77 8.77 0.6K
12:39 8.76 8.76 8.76 8.76 0.4K
12:40 8.76 8.76 8.75 8.76 2.2K
12:41 8.78 8.79 8.78 8.79 1.1K
12:48 8.78 8.78 8.78 8.78 0.5K
12:52 8.80 8.80 8.80 8.80 0.4K
13:00 8.79 8.79 8.79 8.79 0.6K
13:07 8.78 8.78 8.78 8.78 0.5K
13:11 8.78 8.78 8.78 8.78 0.3K
13:19 8.81 8.81 8.80 8.80 2.6K
13:20 8.81 8.81 8.81 8.81 0.3K
13:26 8.81 8.81 8.81 8.81 0.9K
13:28 8.82 8.82 8.82 8.82 0.2K
13:32 8.79 8.79 8.79 8.79 0.5K
13:33 8.81 8.81 8.78 8.78 1.8K
13:34 8.77 8.79 8.77 8.77 3.8K
13:35 8.77 8.77 8.77 8.77 0.2K
13:36 8.75 8.75 8.75 8.75 0.5K
13:39 8.77 8.77 8.77 8.77 3.8K
13:40 8.79 8.79 8.79 8.79 0.2K
13:41 8.78 8.78 8.78 8.78 0.6K
13:46 8.77 8.77 8.77 8.77 0.3K
13:48 8.78 8.78 8.78 8.78 0.2K
13:50 8.78 8.78 8.78 8.78 0.8K
13:54 8.77 8.77 8.77 8.77 0.6K
14:01 8.77 8.77 8.77 8.77 0.1K
14:03 8.77 8.80 8.77 8.78 0.5K
14:06 8.79 8.79 8.79 8.79 0.2K
14:07 8.77 8.77 8.77 8.77 1.2K
14:10 8.76 8.76 8.76 8.76 0.2K
14:11 8.78 8.78 8.78 8.78 1.5K
14:17 8.81 8.81 8.81 8.81 0.2K
14:18 8.77 8.81 8.77 8.81 0.6K
14:20 8.77 8.77 8.77 8.77 0.1K
14:21 8.79 8.79 8.79 8.79 0.2K
14:22 8.77 8.77 8.77 8.77 0.2K
14:24 8.77 8.77 8.77 8.77 0.3K
14:26 8.78 8.78 8.78 8.78 0.5K
14:27 8.81 8.81 8.79 8.79 0.4K
14:28 8.78 8.78 8.78 8.78 0.2K
14:29 8.79 8.79 8.79 8.79 0.1K
14:30 8.77 8.77 8.77 8.77 0.1K
14:31 8.77 8.77 8.77 8.77 0.1K
14:32 8.77 8.78 8.77 8.78 0.7K
14:34 8.78 8.78 8.78 8.78 1.0K
14:36 8.78 8.78 8.78 8.78 1.0K
14:38 8.77 8.77 8.77 8.77 0.2K
14:40 8.77 8.77 8.77 8.77 0.2K
14:41 8.77 8.77 8.77 8.77 0.2K
14:42 8.77 8.77 8.77 8.77 0.1K
14:44 8.77 8.77 8.77 8.77 0.3K
14:46 8.79 8.79 8.79 8.79 0.5K
14:47 8.79 8.79 8.79 8.79 0.2K
14:48 8.77 8.77 8.77 8.77 0.1K
14:49 8.78 8.80 8.78 8.80 0.6K
14:51 8.77 8.78 8.77 8.78 15.1K
14:53 8.78 8.78 8.78 8.78 2.5K
14:56 8.78 8.78 8.78 8.78 0.4K
14:57 8.78 8.79 8.78 8.79 0.7K
14:59 8.78 8.79 8.78 8.79 4.3K
15:00 8.79 8.79 8.79 8.79 2.3K
15:02 8.79 8.79 8.79 8.79 0.8K
15:06 8.79 8.79 8.79 8.79 0.4K
15:07 8.79 8.79 8.79 8.79 0.5K
15:09 8.80 8.80 8.80 8.80 0.4K
15:12 8.79 8.79 8.79 8.79 0.2K
15:13 8.78 8.78 8.78 8.78 0.1K
15:14 8.78 8.78 8.78 8.78 1.4K
15:15 8.78 8.79 8.78 8.79 0.9K
15:16 8.78 8.78 8.78 8.78 0.3K
15:18 8.80 8.80 8.80 8.80 1.6K
15:19 8.79 8.79 8.79 8.79 0.6K
15:20 8.79 8.79 8.79 8.79 1.0K
15:21 8.79 8.79 8.79 8.79 0.3K
15:22 8.79 8.79 8.79 8.79 0.5K
15:23 8.79 8.79 8.79 8.79 0.3K
15:25 8.79 8.79 8.79 8.79 0.1K
15:26 8.79 8.79 8.79 8.79 6.4K
15:27 8.80 8.80 8.80 8.80 1.8K
15:28 8.81 8.81 8.81 8.81 1.5K
15:29 8.80 8.80 8.80 8.80 1.5K
15:32 8.81 8.82 8.81 8.82 1.6K
15:35 8.82 8.82 8.82 8.82 1.9K
15:36 8.82 8.82 8.82 8.82 0.1K
15:37 8.81 8.81 8.79 8.79 2.6K
15:39 8.80 8.80 8.80 8.80 0.2K
15:40 8.79 8.80 8.79 8.80 0.4K
15:41 8.81 8.82 8.81 8.82 1.6K
15:42 8.82 8.82 8.82 8.82 0.3K
15:43 8.82 8.82 8.82 8.82 0.5K
15:45 8.82 8.82 8.82 8.82 0.2K
15:46 8.81 8.82 8.81 8.82 5.8K
15:47 8.82 8.82 8.82 8.82 4.3K
15:49 8.81 8.82 8.81 8.82 0.7K
15:50 8.82 8.82 8.79 8.79 3.4K
15:52 8.79 8.79 8.79 8.79 0.2K
15:53 8.80 8.80 8.78 8.80 4.5K
15:55 8.80 8.80 8.80 8.80 2.1K
15:56 8.80 8.81 8.80 8.81 1.7K
15:57 8.81 8.81 8.78 8.79 6.1K
15:58 8.80 8.82 8.80 8.82 11.5K
15:59 8.82 8.83 8.82 8.82 29.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据