Cognyte Software Ltd

CGNT
🏛️ 美国 →
8.44
最后更新: 2025-10-03
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 9.00 9.17 9.00 9.11 15.4K
09:32 9.09 9.09 9.06 9.06 1.6K
09:38 9.05 9.06 9.05 9.06 0.7K
09:39 9.07 9.07 9.07 9.07 0.7K
09:43 9.07 9.07 9.07 9.07 0.4K
09:44 9.14 9.14 9.12 9.12 3.3K
09:45 9.09 9.09 9.09 9.09 0.8K
09:46 9.13 9.15 9.13 9.15 2.5K
09:47 9.16 9.17 9.16 9.17 0.3K
09:50 9.18 9.18 9.18 9.18 0.7K
09:52 9.20 9.20 9.18 9.18 2.0K
10:02 9.22 9.22 9.22 9.22 0.2K
10:04 9.22 9.22 9.22 9.22 0.1K
10:05 9.23 9.23 9.22 9.22 1.2K
10:06 9.21 9.22 9.21 9.22 1.5K
10:07 9.22 9.22 9.22 9.22 0.4K
10:08 9.23 9.23 9.20 9.20 1.5K
10:11 9.20 9.20 9.20 9.20 0.2K
10:13 9.19 9.19 9.19 9.19 0.5K
10:14 9.21 9.21 9.21 9.21 0.5K
10:16 9.21 9.21 9.21 9.21 1.4K
10:20 9.19 9.19 9.19 9.19 0.3K
10:26 9.22 9.22 9.22 9.22 1.0K
10:30 9.20 9.23 9.20 9.23 2.2K
10:31 9.23 9.23 9.23 9.23 0.2K
10:34 9.24 9.24 9.24 9.24 0.1K
10:35 9.25 9.25 9.25 9.25 0.2K
10:36 9.24 9.24 9.24 9.24 0.9K
10:39 9.25 9.25 9.25 9.25 0.5K
10:42 9.27 9.27 9.27 9.27 0.4K
10:47 9.27 9.27 9.27 9.27 2.1K
11:03 9.25 9.25 9.22 9.22 1.4K
11:14 9.18 9.18 9.18 9.18 1.9K
11:15 9.20 9.20 9.20 9.20 0.8K
11:17 9.20 9.20 9.20 9.20 0.1K
11:21 9.23 9.23 9.18 9.18 1.3K
11:24 9.17 9.17 9.17 9.17 1.8K
11:28 9.13 9.13 9.13 9.13 0.9K
11:32 9.12 9.12 9.12 9.12 0.6K
11:35 9.13 9.13 9.11 9.11 1.2K
11:37 9.11 9.11 9.11 9.11 0.8K
11:45 9.10 9.10 9.10 9.10 0.2K
11:46 9.11 9.11 9.11 9.11 0.7K
11:47 9.12 9.12 9.12 9.12 0.4K
11:50 9.12 9.12 9.12 9.12 0.3K
11:52 9.12 9.12 9.12 9.12 1.9K
11:56 9.11 9.11 9.11 9.11 1.0K
12:09 9.16 9.16 9.16 9.16 0.5K
12:12 9.13 9.13 9.13 9.13 3.6K
12:13 9.14 9.15 9.14 9.15 0.7K
12:14 9.15 9.15 9.15 9.15 0.2K
12:20 9.13 9.13 9.13 9.13 1.3K
12:21 9.10 9.10 9.10 9.10 1.0K
12:27 9.12 9.13 9.12 9.13 0.7K
12:33 9.13 9.13 9.13 9.13 0.2K
12:34 9.12 9.12 9.12 9.12 1.6K
12:36 9.13 9.13 9.13 9.13 1.0K
12:40 9.16 9.16 9.16 9.16 3.7K
12:50 9.17 9.17 9.17 9.17 0.1K
12:52 9.15 9.15 9.15 9.15 1.7K
12:53 9.16 9.16 9.16 9.16 0.6K
12:54 9.16 9.16 9.15 9.15 0.9K
12:59 9.13 9.13 9.13 9.13 1.4K
13:02 9.14 9.14 9.14 9.14 0.3K
13:08 9.14 9.14 9.14 9.14 0.1K
13:10 9.13 9.13 9.13 9.13 1.2K
13:11 9.11 9.11 9.11 9.11 2.8K
13:17 9.12 9.12 9.12 9.12 0.1K
13:19 9.10 9.10 9.10 9.10 1.2K
13:20 9.11 9.11 9.11 9.11 0.6K
13:29 9.09 9.09 9.09 9.09 0.8K
13:31 9.10 9.11 9.10 9.11 1.2K
13:33 9.10 9.10 9.10 9.10 0.7K
13:43 9.10 9.10 9.10 9.10 1.3K
13:51 9.10 9.10 9.10 9.10 0.9K
13:56 9.08 9.08 9.08 9.08 0.5K
13:57 9.07 9.07 9.07 9.07 0.1K
14:00 9.09 9.09 9.09 9.09 0.6K
14:04 9.08 9.08 9.08 9.08 0.4K
14:08 9.07 9.07 9.07 9.07 0.6K
14:11 9.07 9.07 9.07 9.07 1.0K
14:12 9.06 9.06 9.05 9.05 1.7K
14:13 9.05 9.05 9.05 9.05 0.1K
14:14 9.06 9.06 9.06 9.06 0.8K
14:17 9.06 9.06 9.06 9.06 0.2K
14:19 9.08 9.08 9.08 9.08 0.8K
14:20 9.08 9.08 9.08 9.08 0.6K
14:21 9.08 9.08 9.08 9.08 0.1K
14:22 9.07 9.07 9.07 9.07 0.5K
14:25 9.09 9.10 9.09 9.10 1.0K
14:28 9.10 9.10 9.10 9.10 1.0K
14:31 9.09 9.09 9.09 9.09 0.5K
14:38 9.07 9.07 9.07 9.07 1.1K
14:39 9.07 9.07 9.07 9.07 0.2K
14:43 9.06 9.06 9.06 9.06 0.2K
14:46 9.05 9.05 9.04 9.04 1.1K
14:47 9.03 9.04 9.03 9.04 1.1K
14:50 9.03 9.03 9.03 9.03 1.4K
14:56 8.96 8.98 8.96 8.98 2.9K
14:58 8.98 8.98 8.98 8.98 4.1K
15:00 8.98 8.98 8.98 8.98 0.2K
15:01 8.98 9.00 8.98 8.99 0.8K
15:02 9.00 9.00 9.00 9.00 0.2K
15:03 8.99 8.99 8.98 8.98 1.2K
15:04 8.98 8.98 8.97 8.97 3.2K
15:06 8.97 8.97 8.97 8.97 1.0K
15:07 8.97 8.97 8.97 8.97 0.3K
15:08 8.97 8.97 8.97 8.97 0.3K
15:09 8.99 8.99 8.99 8.99 0.7K
15:10 8.99 8.99 8.99 8.99 1.0K
15:14 8.99 8.99 8.99 8.99 1.7K
15:19 9.01 9.01 9.01 9.01 0.4K
15:23 9.01 9.01 9.00 9.00 1.8K
15:25 9.03 9.03 9.03 9.03 1.8K
15:28 9.02 9.02 9.02 9.02 2.0K
15:33 9.01 9.01 9.01 9.01 0.7K
15:36 9.02 9.03 9.02 9.03 1.9K
15:38 9.02 9.02 9.02 9.02 1.0K
15:39 9.03 9.03 9.03 9.03 1.6K
15:40 9.02 9.02 9.02 9.02 1.5K
15:46 9.02 9.03 9.02 9.03 2.4K
15:47 9.03 9.03 9.03 9.03 0.1K
15:48 9.03 9.03 9.02 9.02 0.3K
15:49 9.03 9.03 9.03 9.03 0.2K
15:50 9.03 9.03 9.03 9.03 0.3K
15:51 9.03 9.03 9.02 9.02 1.6K
15:52 9.03 9.03 9.02 9.02 2.8K
15:53 9.02 9.02 9.01 9.01 3.2K
15:54 9.01 9.01 9.00 9.00 4.4K
15:56 9.01 9.01 9.01 9.01 0.4K
15:57 9.01 9.03 9.01 9.03 4.7K
15:58 9.03 9.04 9.03 9.04 2.6K
15:59 9.04 9.04 9.02 9.03 5.2K
16:00 9.04 9.04 9.04 9.04 19.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据