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 8.71 8.76 8.71 8.76 3.2K
09:35 8.83 8.83 8.82 8.82 6.5K
09:37 8.79 8.87 8.79 8.87 1.0K
09:38 8.84 8.84 8.83 8.83 1.0K
09:39 8.84 8.84 8.84 8.84 1.4K
09:41 8.88 8.88 8.85 8.85 3.1K
09:46 8.86 8.86 8.86 8.86 0.1K
09:47 8.83 8.83 8.83 8.82 1.5K
09:53 8.82 8.82 8.82 8.82 2.7K
09:58 8.82 8.82 8.80 8.80 1.0K
10:01 8.81 8.81 8.81 8.81 0.2K
10:04 8.82 8.82 8.82 8.82 0.7K
10:06 8.83 8.83 8.83 8.82 0.3K
10:08 8.82 8.82 8.82 8.82 0.8K
10:09 8.83 8.83 8.83 8.82 1.2K
10:10 8.82 8.84 8.82 8.82 4.3K
10:12 8.84 8.84 8.84 8.84 0.2K
10:14 8.84 8.84 8.84 8.84 0.6K
10:17 8.79 8.79 8.79 8.79 2.3K
10:18 8.78 8.78 8.78 8.78 0.5K
10:20 8.75 8.75 8.75 8.75 0.7K
10:23 8.76 8.76 8.76 8.76 0.2K
10:24 8.78 8.78 8.78 8.78 0.6K
10:28 8.79 8.81 8.79 8.81 1.0K
10:32 8.80 8.80 8.79 8.79 0.6K
10:33 8.81 8.81 8.81 8.81 0.2K
10:35 8.80 8.80 8.80 8.80 0.2K
10:36 8.79 8.79 8.79 8.79 0.2K
10:38 8.81 8.81 8.81 8.81 0.1K
10:39 8.79 8.79 8.79 8.79 0.3K
10:41 8.80 8.80 8.80 8.80 0.7K
10:44 8.80 8.80 8.80 8.80 0.1K
10:45 8.80 8.81 8.80 8.80 1.0K
10:46 8.82 8.82 8.82 8.82 0.1K
10:48 8.80 8.81 8.80 8.81 0.3K
10:50 8.80 8.80 8.80 8.80 0.1K
10:51 8.80 8.80 8.80 8.80 0.1K
10:52 8.80 8.80 8.80 8.80 0.2K
10:55 8.79 8.79 8.79 8.79 0.5K
10:56 8.78 8.79 8.78 8.79 0.2K
10:59 8.79 8.79 8.79 8.79 0.1K
11:00 8.80 8.80 8.79 8.79 1.1K
11:07 8.80 8.80 8.80 8.80 0.5K
11:10 8.80 8.80 8.80 8.80 0.1K
11:12 8.77 8.77 8.77 8.77 0.2K
11:13 8.77 8.77 8.76 8.76 2.9K
11:19 8.76 8.76 8.76 8.76 0.9K
11:22 8.74 8.74 8.74 8.74 0.7K
11:23 8.75 8.75 8.75 8.75 0.3K
11:27 8.74 8.76 8.74 8.74 1.4K
11:30 8.76 8.76 8.76 8.76 1.5K
11:32 8.75 8.75 8.75 8.75 0.2K
11:33 8.75 8.75 8.75 8.75 0.2K
11:34 8.75 8.75 8.75 8.75 0.1K
11:36 8.75 8.75 8.75 8.75 0.5K
11:38 8.75 8.75 8.75 8.75 0.2K
11:40 8.77 8.77 8.77 8.77 0.1K
11:41 8.75 8.75 8.75 8.75 0.2K
11:42 8.78 8.78 8.78 8.78 0.5K
11:46 8.76 8.76 8.76 8.76 0.3K
11:52 8.77 8.77 8.77 8.77 1.2K
11:55 8.78 8.78 8.77 8.78 7.6K
11:56 8.77 8.79 8.77 8.77 1.2K
11:59 8.76 8.76 8.76 8.76 0.3K
12:03 8.77 8.77 8.77 8.77 0.2K
12:04 8.76 8.76 8.76 8.76 3.2K
12:05 8.76 8.76 8.76 8.76 0.2K
12:06 8.75 8.75 8.75 8.75 1.8K
12:07 8.75 8.75 8.74 8.74 1.8K
12:13 8.74 8.74 8.74 8.74 1.1K
12:14 8.74 8.74 8.74 8.74 0.3K
12:19 8.74 8.74 8.74 8.74 0.1K
12:20 8.75 8.75 8.75 8.74 0.1K
12:22 8.74 8.74 8.74 8.74 0.6K
12:23 8.75 8.75 8.75 8.75 0.2K
12:24 8.74 8.74 8.74 8.74 0.3K
12:28 8.74 8.74 8.74 8.74 0.8K
12:30 8.71 8.71 8.71 8.71 1.3K
12:33 8.72 8.74 8.72 8.73 7.4K
12:34 8.72 8.72 8.70 8.70 8.9K
12:35 8.70 8.70 8.70 8.70 0.4K
12:36 8.70 8.73 8.70 8.71 11.6K
12:37 8.71 8.72 8.71 8.71 4.6K
12:38 8.71 8.71 8.71 8.71 0.2K
12:39 8.71 8.71 8.71 8.71 0.2K
12:40 8.71 8.71 8.71 8.71 0.1K
12:41 8.71 8.73 8.71 8.71 0.4K
12:42 8.71 8.71 8.71 8.71 0.9K
12:46 8.71 8.71 8.71 8.71 0.2K
12:47 8.72 8.74 8.72 8.72 1.0K
12:49 8.72 8.72 8.72 8.72 1.8K
12:52 8.73 8.73 8.73 8.73 1.4K
12:54 8.72 8.72 8.72 8.72 0.1K
12:55 8.73 8.74 8.73 8.74 0.4K
12:56 8.74 8.74 8.74 8.74 0.5K
12:57 8.75 8.75 8.75 8.75 0.1K
12:58 8.74 8.74 8.74 8.74 0.3K
12:59 8.73 8.73 8.73 8.73 1.0K
13:00 8.73 8.73 8.73 8.73 0.5K
13:02 8.73 8.73 8.73 8.73 0.2K
13:09 8.74 8.74 8.74 8.74 0.6K
13:13 8.75 8.75 8.75 8.74 0.2K
13:15 8.74 8.74 8.74 8.74 0.2K
13:17 8.74 8.74 8.74 8.74 0.3K
13:18 8.74 8.74 8.74 8.74 0.2K
13:21 8.74 8.75 8.74 8.75 1.5K
13:25 8.76 8.76 8.76 8.76 0.1K
13:26 8.76 8.76 8.76 8.76 0.7K
13:27 8.76 8.76 8.76 8.76 0.3K
13:29 8.76 8.76 8.76 8.76 0.4K
13:30 8.75 8.75 8.75 8.75 1.1K
13:31 8.75 8.76 8.75 8.76 1.4K
13:35 8.76 8.77 8.76 8.77 0.8K
13:36 8.77 8.77 8.77 8.77 0.3K
13:37 8.77 8.77 8.77 8.77 0.6K
13:38 8.77 8.77 8.77 8.77 0.5K
13:39 8.77 8.78 8.77 8.78 2.5K
13:40 8.78 8.78 8.78 8.78 0.1K
13:41 8.78 8.78 8.78 8.78 0.3K
13:43 8.79 8.79 8.78 8.78 1.4K
13:44 8.78 8.78 8.78 8.78 0.5K
13:46 8.78 8.78 8.78 8.78 5.6K
13:49 8.78 8.78 8.78 8.78 0.1K
13:51 8.79 8.79 8.79 8.79 1.1K
13:52 8.79 8.79 8.79 8.79 0.5K
13:54 8.79 8.79 8.79 8.79 1.2K
13:59 8.80 8.80 8.80 8.80 0.2K
14:05 8.82 8.82 8.82 8.82 0.2K
14:06 8.81 8.81 8.81 8.81 2.3K
14:07 8.83 8.83 8.83 8.83 1.0K
14:10 8.83 8.83 8.83 8.83 1.0K
14:12 8.83 8.84 8.83 8.83 0.8K
14:13 8.83 8.83 8.83 8.83 0.1K
14:16 8.83 8.83 8.83 8.83 0.3K
14:18 8.83 8.83 8.83 8.83 0.1K
14:19 8.83 8.83 8.83 8.83 0.3K
14:20 8.84 8.84 8.84 8.84 0.7K
14:22 8.83 8.83 8.83 8.83 0.1K
14:24 8.83 8.83 8.83 8.83 0.1K
14:28 8.83 8.83 8.83 8.83 0.2K
14:30 8.83 8.83 8.83 8.83 0.4K
14:33 8.83 8.83 8.83 8.83 0.4K
14:35 8.84 8.84 8.84 8.84 2.1K
14:36 8.84 8.84 8.84 8.84 0.3K
14:39 8.84 8.84 8.84 8.84 1.9K
14:42 8.84 8.84 8.84 8.84 0.2K
14:45 8.85 8.85 8.85 8.85 0.1K
14:46 8.84 8.84 8.84 8.84 0.7K
14:48 8.84 8.84 8.84 8.84 0.2K
14:49 8.83 8.83 8.83 8.83 1.5K
14:50 8.82 8.82 8.82 8.82 0.3K
14:52 8.84 8.84 8.84 8.84 0.2K
14:55 8.84 8.84 8.84 8.84 0.2K
14:59 8.85 8.85 8.85 8.85 0.5K
15:05 8.84 8.85 8.84 8.85 0.3K
15:06 8.85 8.85 8.85 8.85 0.3K
15:08 8.84 8.84 8.84 8.84 0.2K
15:09 8.85 8.85 8.84 8.84 2.0K
15:10 8.84 8.84 8.84 8.84 0.1K
15:12 8.83 8.84 8.83 8.84 1.2K
15:13 8.84 8.84 8.84 8.84 0.3K
15:14 8.83 8.83 8.83 8.83 1.9K
15:15 8.84 8.84 8.83 8.83 2.1K
15:17 8.84 8.84 8.84 8.84 0.4K
15:19 8.83 8.84 8.83 8.84 5.7K
15:20 8.84 8.84 8.84 8.84 0.9K
15:25 8.84 8.84 8.84 8.84 0.9K
15:26 8.84 8.84 8.84 8.84 0.9K
15:27 8.85 8.85 8.84 8.84 0.7K
15:28 8.84 8.84 8.84 8.84 0.2K
15:29 8.84 8.84 8.84 8.84 2.3K
15:30 8.84 8.84 8.84 8.84 3.1K
15:33 8.84 8.84 8.84 8.84 0.1K
15:34 8.84 8.84 8.84 8.84 1.5K
15:35 8.84 8.84 8.84 8.84 0.2K
15:36 8.84 8.84 8.84 8.84 0.3K
15:37 8.84 8.84 8.84 8.84 0.1K
15:38 8.84 8.84 8.84 8.84 0.2K
15:40 8.84 8.84 8.84 8.84 0.2K
15:41 8.84 8.84 8.84 8.84 0.7K
15:42 8.84 8.84 8.84 8.84 0.9K
15:45 8.82 8.82 8.82 8.82 3.2K
15:47 8.84 8.84 8.84 8.84 0.9K
15:48 8.84 8.84 8.84 8.84 0.2K
15:50 8.85 8.85 8.85 8.85 7.2K
15:51 8.85 8.85 8.85 8.85 0.6K
15:53 8.85 8.85 8.85 8.85 0.1K
15:54 8.85 8.85 8.85 8.85 3.2K
15:55 8.86 8.86 8.85 8.85 15.1K
15:56 8.86 8.86 8.86 8.86 5.5K
15:57 8.86 8.86 8.86 8.86 0.8K
15:58 8.86 8.86 8.86 8.86 1.9K
15:59 8.86 8.88 8.86 8.88 42.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据