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 10.59 10.60 10.53 10.53 4.0K
09:32 10.61 10.61 10.61 10.61 1.0K
09:33 10.58 10.67 10.58 10.67 3.3K
09:36 10.62 10.62 10.62 10.62 0.5K
09:37 10.66 10.66 10.63 10.63 0.6K
09:40 10.62 10.62 10.62 10.62 1.1K
09:44 10.62 10.63 10.62 10.63 0.5K
09:51 10.71 10.71 10.71 10.71 11.7K
09:55 10.75 10.75 10.75 10.75 3.5K
09:57 10.79 10.79 10.79 10.79 1.0K
10:02 10.77 10.77 10.77 10.77 0.7K
10:03 10.76 10.76 10.76 10.76 0.3K
10:04 10.79 10.79 10.79 10.79 0.2K
10:06 10.78 10.78 10.78 10.78 0.2K
10:08 10.77 10.77 10.77 10.77 0.2K
10:09 10.77 10.77 10.77 10.77 0.4K
10:14 10.77 10.77 10.77 10.77 0.1K
10:15 10.77 10.79 10.76 10.76 0.9K
10:16 10.77 10.78 10.77 10.78 1.2K
10:24 10.79 10.79 10.79 10.79 0.2K
10:27 10.78 10.78 10.78 10.78 0.1K
10:28 10.79 10.79 10.79 10.79 0.7K
10:29 10.76 10.76 10.76 10.76 0.2K
10:35 10.75 10.77 10.75 10.77 3.6K
10:36 10.79 10.79 10.78 10.78 1.8K
10:38 10.78 10.78 10.78 10.78 0.8K
10:39 10.80 10.80 10.80 10.80 0.9K
10:43 10.78 10.78 10.78 10.78 1.3K
10:44 10.78 10.79 10.78 10.78 11.4K
10:45 10.83 10.84 10.83 10.84 1.0K
10:46 10.84 10.84 10.84 10.84 0.2K
10:51 10.85 10.85 10.85 10.85 0.2K
10:54 10.83 10.83 10.83 10.83 0.6K
11:00 10.84 10.84 10.84 10.84 0.8K
11:01 10.85 10.85 10.85 10.85 0.3K
11:10 10.84 10.84 10.84 10.84 0.2K
11:11 10.84 10.84 10.84 10.84 0.6K
11:12 10.84 10.84 10.84 10.84 0.8K
11:15 10.84 10.84 10.84 10.84 0.1K
11:16 10.82 10.82 10.82 10.82 0.1K
11:18 10.84 10.84 10.84 10.84 0.2K
11:20 10.84 10.84 10.84 10.84 0.3K
11:21 10.83 10.83 10.83 10.83 0.3K
11:22 10.83 10.83 10.82 10.82 2.9K
11:24 10.81 10.81 10.80 10.80 8.0K
11:30 10.82 10.82 10.82 10.82 0.3K
11:31 10.82 10.82 10.82 10.82 0.8K
11:40 10.82 10.82 10.82 10.82 0.1K
11:41 10.82 10.82 10.82 10.82 0.2K
11:42 10.84 10.84 10.84 10.84 1.8K
11:45 10.84 10.84 10.84 10.84 0.1K
11:46 10.84 10.84 10.84 10.84 0.1K
11:49 10.84 10.84 10.82 10.82 9.9K
11:55 10.83 10.83 10.83 10.83 1.2K
11:56 10.81 10.82 10.81 10.82 1.3K
11:59 10.82 10.82 10.82 10.82 0.3K
12:01 10.83 10.83 10.83 10.83 0.3K
12:06 10.83 10.83 10.83 10.83 1.4K
12:07 10.84 10.84 10.84 10.84 0.3K
12:16 10.83 10.83 10.83 10.83 0.3K
12:19 10.83 10.83 10.83 10.83 6.3K
12:21 10.84 10.84 10.84 10.84 0.7K
12:30 10.84 10.84 10.84 10.84 0.3K
12:33 10.84 10.84 10.83 10.84 2.5K
12:37 10.83 10.83 10.83 10.83 4.5K
12:38 10.82 10.82 10.82 10.82 0.8K
12:42 10.83 10.83 10.83 10.83 1.1K
12:43 10.83 10.83 10.83 10.83 0.8K
12:48 10.84 10.84 10.84 10.84 0.9K
12:49 10.84 10.84 10.84 10.84 0.2K
12:54 10.84 10.84 10.84 10.84 0.1K
12:55 10.84 10.84 10.84 10.84 0.3K
12:57 10.84 10.84 10.84 10.84 1.9K
13:06 10.84 10.84 10.84 10.84 0.7K
13:08 10.83 10.83 10.83 10.83 0.3K
13:10 10.83 10.83 10.83 10.83 0.7K
13:16 10.83 10.83 10.83 10.83 0.7K
13:17 10.81 10.81 10.81 10.81 0.6K
13:27 10.80 10.80 10.80 10.80 0.4K
13:33 10.80 10.81 10.80 10.81 1.0K
13:35 10.82 10.82 10.82 10.82 0.2K
13:40 10.83 10.83 10.83 10.83 0.6K
13:42 10.81 10.81 10.81 10.81 0.3K
13:53 10.83 10.83 10.83 10.83 0.2K
13:54 10.83 10.83 10.83 10.83 0.3K
13:55 10.83 10.83 10.82 10.82 3.5K
13:56 10.83 10.90 10.83 10.90 23.6K
13:58 10.90 10.90 10.88 10.88 4.6K
13:59 10.90 10.90 10.90 10.90 0.7K
14:02 10.91 10.91 10.91 10.91 0.6K
14:14 10.90 10.90 10.90 10.90 1.1K
14:19 10.90 10.90 10.90 10.90 1.1K
14:22 10.90 10.90 10.90 10.90 0.4K
14:23 10.90 10.90 10.90 10.90 0.1K
14:25 10.86 10.86 10.86 10.86 2.0K
14:26 10.89 10.89 10.89 10.89 0.1K
14:27 10.89 10.89 10.89 10.89 0.1K
14:28 10.87 10.87 10.85 10.85 3.6K
14:30 10.86 10.86 10.84 10.84 1.1K
14:31 10.84 10.84 10.84 10.84 1.2K
14:32 10.84 10.84 10.84 10.84 1.0K
14:34 10.86 10.86 10.85 10.85 1.1K
14:36 10.87 10.87 10.87 10.87 0.2K
14:38 10.86 10.86 10.86 10.86 0.2K
14:42 10.86 10.86 10.86 10.86 0.6K
14:44 10.87 10.87 10.87 10.87 2.7K
14:49 10.86 10.86 10.86 10.86 0.1K
14:54 10.86 10.86 10.86 10.86 1.0K
15:03 10.87 10.87 10.87 10.87 0.2K
15:04 10.87 10.87 10.87 10.87 0.2K
15:05 10.88 10.88 10.88 10.88 0.6K
15:07 10.87 10.87 10.87 10.87 0.3K
15:18 10.87 10.87 10.87 10.87 0.7K
15:21 10.86 10.86 10.86 10.86 0.1K
15:23 10.86 10.86 10.86 10.86 0.9K
15:25 10.87 10.87 10.87 10.87 0.7K
15:27 10.87 10.87 10.87 10.87 0.8K
15:28 10.87 10.87 10.87 10.87 0.2K
15:30 10.87 10.87 10.87 10.87 0.2K
15:31 10.87 10.87 10.87 10.87 0.4K
15:33 10.87 10.87 10.87 10.87 0.5K
15:39 10.86 10.86 10.86 10.86 4.3K
15:45 10.84 10.84 10.84 10.84 0.2K
15:46 10.83 10.83 10.81 10.81 2.8K
15:48 10.80 10.80 10.80 10.80 0.3K
15:49 10.82 10.82 10.82 10.82 0.7K
15:50 10.82 10.82 10.82 10.82 2.2K
15:53 10.81 10.82 10.81 10.82 2.3K
15:54 10.82 10.82 10.81 10.81 2.1K
15:55 10.82 10.82 10.82 10.82 0.7K
15:56 10.82 10.82 10.79 10.79 19.3K
15:57 10.79 10.81 10.79 10.81 2.7K
15:58 10.81 10.81 10.80 10.80 3.2K
15:59 10.79 10.79 10.79 10.79 3.6K
16:00 10.80 10.80 10.80 10.80 23.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据