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 11.01 11.01 11.01 11.01 6.0K
09:34 11.00 11.00 11.00 11.00 0.6K
09:40 11.00 11.00 10.99 10.99 1.7K
09:43 10.99 10.99 10.99 10.99 0.1K
09:44 10.96 10.97 10.96 10.97 0.2K
09:45 10.96 10.98 10.96 10.97 2.1K
09:47 10.97 10.97 10.97 10.97 1.0K
09:48 10.95 10.95 10.95 10.95 1.1K
09:51 10.93 10.93 10.93 10.93 0.2K
09:52 10.95 10.95 10.95 10.95 1.2K
09:53 10.90 10.90 10.90 10.90 1.5K
10:01 10.82 10.82 10.82 10.82 0.7K
10:02 10.77 10.77 10.73 10.77 1.3K
10:06 10.77 10.77 10.77 10.77 0.7K
10:07 10.76 10.76 10.76 10.76 0.7K
10:08 10.77 10.79 10.77 10.79 2.8K
10:09 10.80 10.80 10.80 10.80 0.7K
10:10 10.80 10.80 10.79 10.79 0.8K
10:11 10.82 10.82 10.82 10.82 0.7K
10:12 10.78 10.78 10.78 10.78 0.9K
10:16 10.74 10.74 10.74 10.74 0.1K
10:17 10.76 10.76 10.76 10.76 0.4K
10:18 10.76 10.76 10.76 10.76 1.0K
10:20 10.80 10.80 10.80 10.80 1.1K
10:27 10.82 10.82 10.82 10.82 0.6K
10:37 10.88 10.88 10.88 10.88 0.4K
10:39 10.88 10.88 10.88 10.88 0.7K
10:41 10.90 10.90 10.90 10.90 2.1K
10:43 10.88 10.88 10.88 10.88 1.0K
10:44 10.85 10.85 10.85 10.85 0.6K
10:45 10.83 10.83 10.83 10.83 0.3K
10:48 10.82 10.85 10.82 10.85 1.2K
10:53 10.80 10.80 10.78 10.78 2.0K
10:54 10.77 10.77 10.77 10.77 0.1K
10:55 10.80 10.80 10.80 10.80 1.2K
10:57 10.76 10.76 10.76 10.76 0.4K
10:59 10.79 10.79 10.79 10.79 0.3K
11:00 10.78 10.78 10.78 10.78 1.3K
11:03 10.75 10.75 10.75 10.75 0.7K
11:06 10.78 10.78 10.78 10.78 1.0K
11:15 10.78 10.78 10.78 10.78 0.9K
11:22 10.82 10.82 10.82 10.82 0.1K
11:25 10.79 10.79 10.79 10.79 0.1K
11:26 10.81 10.81 10.81 10.81 0.6K
11:31 10.82 10.82 10.82 10.82 1.4K
11:36 10.82 10.82 10.82 10.82 0.1K
11:37 10.82 10.82 10.82 10.82 0.3K
11:42 10.82 10.82 10.82 10.82 0.3K
11:45 10.81 10.81 10.79 10.79 2.1K
11:46 10.78 10.78 10.78 10.78 0.4K
11:47 10.79 10.79 10.79 10.79 1.2K
11:48 10.81 10.83 10.81 10.83 2.8K
11:49 10.83 10.83 10.83 10.83 2.2K
11:52 10.82 10.82 10.82 10.82 0.3K
11:54 10.84 10.84 10.84 10.84 0.2K
11:58 10.84 10.86 10.84 10.86 0.7K
11:59 10.86 10.86 10.83 10.83 2.1K
12:13 10.84 10.84 10.84 10.84 0.8K
12:17 10.82 10.82 10.82 10.82 0.6K
12:19 10.82 10.82 10.82 10.82 0.8K
12:20 10.83 10.83 10.83 10.83 0.3K
12:23 10.85 10.85 10.84 10.84 0.7K
12:36 10.83 10.83 10.83 10.83 1.2K
12:43 10.82 10.82 10.82 10.82 0.5K
12:45 10.80 10.82 10.80 10.82 0.5K
12:47 10.84 10.84 10.84 10.84 0.8K
12:51 10.85 10.85 10.85 10.85 0.3K
12:52 10.85 10.85 10.85 10.85 2.0K
13:00 10.82 10.82 10.82 10.82 0.7K
13:02 10.81 10.81 10.81 10.81 1.1K
13:03 10.80 10.80 10.80 10.80 0.1K
13:05 10.81 10.81 10.81 10.81 0.6K
13:12 10.82 10.82 10.82 10.82 1.1K
13:16 10.84 10.84 10.84 10.84 0.2K
13:17 10.84 10.84 10.84 10.84 0.4K
13:19 10.82 10.82 10.82 10.82 3.1K
13:24 10.81 10.81 10.81 10.81 0.6K
13:32 10.81 10.81 10.81 10.81 1.2K
13:45 10.78 10.78 10.78 10.78 0.8K
13:48 10.74 10.74 10.74 10.74 4.3K
13:51 10.74 10.74 10.74 10.74 0.2K
13:52 10.76 10.76 10.76 10.76 2.9K
13:57 10.73 10.73 10.73 10.73 0.1K
13:58 10.72 10.72 10.71 10.71 0.5K
14:00 10.70 10.70 10.70 10.70 0.8K
14:04 10.72 10.72 10.72 10.72 0.5K
14:06 10.72 10.72 10.72 10.72 0.5K
14:11 10.71 10.71 10.71 10.71 0.3K
14:12 10.73 10.73 10.73 10.73 3.2K
14:14 10.71 10.71 10.71 10.71 2.4K
14:17 10.71 10.71 10.71 10.71 2.3K
14:18 10.71 10.71 10.71 10.71 0.2K
14:22 10.71 10.72 10.71 10.72 1.4K
14:31 10.70 10.70 10.70 10.70 0.5K
14:32 10.72 10.72 10.72 10.72 1.2K
14:35 10.70 10.70 10.70 10.70 0.2K
14:36 10.72 10.72 10.72 10.72 1.8K
14:40 10.73 10.73 10.73 10.73 0.5K
14:42 10.74 10.74 10.74 10.74 0.4K
14:44 10.74 10.74 10.74 10.74 1.3K
14:52 10.73 10.73 10.73 10.73 0.5K
14:54 10.73 10.75 10.73 10.75 2.2K
15:01 10.73 10.73 10.73 10.73 0.6K
15:03 10.75 10.75 10.75 10.75 0.2K
15:04 10.74 10.74 10.74 10.74 0.2K
15:06 10.75 10.75 10.75 10.75 0.2K
15:09 10.77 10.77 10.76 10.76 2.0K
15:11 10.74 10.74 10.74 10.74 0.7K
15:16 10.75 10.75 10.75 10.75 0.4K
15:17 10.74 10.74 10.74 10.74 0.9K
15:30 10.74 10.74 10.74 10.74 0.4K
15:33 10.75 10.75 10.75 10.75 2.6K
15:35 10.72 10.72 10.72 10.72 1.1K
15:38 10.72 10.72 10.71 10.71 3.1K
15:39 10.71 10.71 10.71 10.71 1.0K
15:42 10.73 10.73 10.73 10.73 0.1K
15:43 10.74 10.74 10.73 10.73 2.0K
15:44 10.75 10.75 10.75 10.75 0.1K
15:45 10.76 10.76 10.76 10.76 1.2K
15:49 10.74 10.74 10.74 10.74 0.8K
15:50 10.75 10.75 10.75 10.75 0.3K
15:51 10.75 10.76 10.75 10.75 2.9K
15:55 10.74 10.74 10.73 10.73 2.0K
15:57 10.73 10.73 10.73 10.73 0.6K
15:58 10.72 10.72 10.71 10.71 1.3K
15:59 10.71 10.73 10.70 10.72 8.5K
16:00 10.71 10.71 10.71 10.71 16.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据