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 8.81 8.81 8.81 8.81 1.7K
09:31 8.77 8.77 8.77 8.77 0.4K
09:35 8.71 8.75 8.66 8.75 2.1K
09:36 8.68 8.68 8.68 8.68 3.0K
09:41 8.73 8.73 8.73 8.73 0.2K
09:46 8.78 8.78 8.77 8.77 0.5K
09:47 8.82 8.82 8.81 8.81 1.1K
09:48 8.81 8.82 8.81 8.82 0.3K
09:49 8.79 8.79 8.79 8.79 0.6K
09:52 8.80 8.80 8.78 8.78 1.2K
09:53 8.78 8.80 8.78 8.80 1.5K
09:55 8.80 8.80 8.80 8.80 0.1K
09:56 8.80 8.80 8.80 8.80 0.1K
09:59 8.79 8.79 8.79 8.79 0.6K
10:00 8.79 8.79 8.78 8.78 1.0K
10:02 8.81 8.87 8.79 8.87 13.1K
10:03 8.87 8.87 8.77 8.80 20.2K
10:04 8.80 8.83 8.80 8.83 2.6K
10:05 8.82 8.82 8.81 8.81 2.6K
10:06 8.83 8.83 8.83 8.83 0.8K
10:08 8.84 8.84 8.84 8.84 16.0K
10:10 8.90 8.91 8.90 8.91 1.1K
10:13 8.91 8.91 8.91 8.91 0.4K
10:15 8.91 8.91 8.91 8.91 0.8K
10:16 8.91 8.91 8.91 8.90 2.2K
10:22 8.90 8.90 8.90 8.90 0.1K
10:23 8.90 8.90 8.90 8.90 0.2K
10:24 8.88 8.90 8.88 8.90 0.5K
10:25 8.90 8.90 8.90 8.90 0.1K
10:26 8.90 8.92 8.89 8.92 0.9K
10:27 8.90 8.90 8.90 8.90 0.4K
10:30 8.94 8.94 8.94 8.94 0.6K
10:31 8.95 8.95 8.95 8.95 0.1K
10:33 8.93 8.93 8.93 8.93 0.6K
10:34 8.92 8.92 8.92 8.92 0.6K
10:35 8.91 8.91 8.91 8.91 0.5K
10:39 8.90 8.90 8.90 8.90 0.1K
10:40 8.91 8.91 8.91 8.91 0.1K
10:41 8.90 8.90 8.90 8.90 1.5K
10:43 8.92 8.92 8.92 8.92 0.4K
10:45 8.93 8.93 8.93 8.93 0.1K
10:47 8.93 8.93 8.93 8.93 1.2K
10:48 8.93 8.93 8.93 8.93 0.1K
10:50 8.93 8.93 8.93 8.93 0.2K
10:52 8.94 8.94 8.94 8.94 0.1K
10:53 8.93 8.93 8.93 8.93 0.1K
10:55 8.93 8.93 8.93 8.93 0.1K
10:57 8.92 8.92 8.92 8.92 0.1K
10:58 8.92 8.93 8.92 8.93 0.5K
11:01 8.92 8.92 8.92 8.92 0.3K
11:04 8.91 8.92 8.91 8.92 1.6K
11:05 8.92 8.93 8.92 8.93 1.2K
11:08 8.94 8.94 8.94 8.94 0.9K
11:10 8.94 8.94 8.94 8.94 3.0K
11:11 8.95 8.96 8.95 8.96 0.6K
11:12 8.96 8.96 8.95 8.95 0.3K
11:13 8.94 8.94 8.94 8.94 1.0K
11:16 8.91 8.91 8.91 8.91 0.4K
11:21 8.93 8.93 8.93 8.93 0.3K
11:23 8.92 8.92 8.92 8.92 0.3K
11:25 8.92 8.92 8.92 8.91 0.2K
11:26 8.91 8.91 8.90 8.90 0.7K
11:29 8.88 8.88 8.88 8.88 0.3K
11:34 8.89 8.90 8.89 8.90 1.0K
11:36 8.89 8.90 8.89 8.90 0.7K
11:37 8.90 8.90 8.90 8.90 0.1K
11:38 8.90 8.90 8.90 8.90 0.1K
11:39 8.90 8.90 8.90 8.90 0.1K
11:40 8.90 8.90 8.90 8.90 0.2K
11:41 8.91 8.91 8.91 8.90 0.1K
11:42 8.90 8.90 8.90 8.90 1.1K
11:43 8.91 8.91 8.91 8.91 0.1K
11:44 8.91 8.91 8.91 8.91 0.6K
11:50 8.92 8.92 8.91 8.91 1.2K
11:54 8.91 8.91 8.91 8.91 0.7K
11:59 8.90 8.90 8.90 8.90 0.2K
12:00 8.89 8.89 8.89 8.89 0.6K
12:01 8.89 8.90 8.89 8.90 0.5K
12:05 8.89 8.89 8.89 8.89 2.3K
12:09 8.91 8.91 8.91 8.91 0.2K
12:11 8.91 8.91 8.91 8.91 0.3K
12:12 8.92 8.92 8.92 8.92 0.4K
12:14 8.93 8.93 8.93 8.93 0.3K
12:16 8.92 8.92 8.92 8.92 0.2K
12:17 8.93 8.93 8.92 8.92 0.7K
12:18 8.92 8.92 8.92 8.92 0.1K
12:19 8.93 8.93 8.93 8.93 0.3K
12:21 8.93 8.93 8.93 8.93 0.1K
12:22 8.93 8.93 8.93 8.93 0.1K
12:23 8.93 8.93 8.90 8.90 1.6K
12:33 8.88 8.88 8.88 8.88 0.2K
12:34 8.88 8.88 8.88 8.88 0.8K
12:43 8.86 8.86 8.86 8.86 0.3K
12:45 8.86 8.86 8.86 8.86 0.1K
12:46 8.85 8.85 8.85 8.85 3.8K
12:47 8.84 8.84 8.84 8.84 0.9K
12:52 8.84 8.84 8.84 8.84 0.1K
12:53 8.84 8.85 8.84 8.85 1.4K
12:54 8.86 8.86 8.86 8.86 0.3K
12:58 8.83 8.83 8.83 8.83 1.0K
12:59 8.83 8.84 8.83 8.83 0.7K
13:06 8.85 8.85 8.84 8.84 0.3K
13:11 8.85 8.85 8.83 8.83 0.6K
13:13 8.83 8.83 8.83 8.83 0.5K
13:18 8.84 8.84 8.84 8.84 0.5K
13:23 8.82 8.82 8.82 8.82 0.1K
13:26 8.84 8.84 8.84 8.84 0.5K
13:28 8.84 8.84 8.84 8.84 0.3K
13:29 8.85 8.85 8.85 8.85 0.6K
13:30 8.86 8.86 8.86 8.86 0.4K
13:31 8.86 8.86 8.86 8.86 0.6K
13:32 8.87 8.87 8.87 8.87 0.1K
13:33 8.86 8.86 8.80 8.80 6.2K
13:34 8.80 8.82 8.80 8.81 11.1K
13:35 8.81 8.81 8.80 8.80 4.4K
13:36 8.80 8.80 8.80 8.80 5.7K
13:37 8.80 8.80 8.80 8.80 1.7K
13:38 8.80 8.80 8.77 8.77 3.2K
13:39 8.77 8.78 8.76 8.76 9.2K
13:40 8.76 8.78 8.76 8.76 5.0K
13:41 8.76 8.76 8.75 8.74 1.5K
13:42 8.75 8.76 8.75 8.75 1.1K
13:43 8.75 8.75 8.73 8.73 5.2K
13:44 8.72 8.74 8.72 8.72 9.9K
13:45 8.72 8.72 8.70 8.70 4.0K
13:46 8.70 8.71 8.70 8.70 6.6K
13:47 8.70 8.71 8.70 8.70 6.4K
13:48 8.70 8.71 8.70 8.70 3.6K
13:49 8.70 8.70 8.70 8.70 1.0K
13:50 8.70 8.70 8.70 8.70 1.1K
13:52 8.70 8.71 8.70 8.71 2.7K
13:53 8.70 8.70 8.70 8.70 1.4K
13:54 8.70 8.70 8.70 8.70 0.8K
13:56 8.70 8.70 8.69 8.69 1.7K
14:00 8.70 8.70 8.70 8.70 1.2K
14:01 8.70 8.70 8.70 8.70 0.8K
14:02 8.68 8.68 8.68 8.68 1.3K
14:03 8.67 8.67 8.67 8.67 0.7K
14:06 8.68 8.68 8.68 8.68 0.3K
14:07 8.67 8.68 8.63 8.63 6.6K
14:09 8.67 8.67 8.67 8.67 2.1K
14:10 8.67 8.67 8.66 8.66 0.5K
14:11 8.66 8.66 8.66 8.66 1.5K
14:12 8.66 8.66 8.66 8.66 0.5K
14:13 8.66 8.66 8.66 8.66 0.3K
14:14 8.66 8.66 8.66 8.66 1.2K
14:15 8.66 8.66 8.66 8.66 0.2K
14:17 8.67 8.67 8.66 8.66 4.5K
14:18 8.66 8.66 8.66 8.66 3.2K
14:19 8.66 8.68 8.66 8.68 9.6K
14:20 8.67 8.72 8.67 8.70 6.5K
14:21 8.69 8.69 8.67 8.67 3.2K
14:22 8.67 8.68 8.67 8.68 4.3K
14:23 8.68 8.70 8.68 8.69 5.2K
14:24 8.69 8.70 8.69 8.70 1.1K
14:25 8.69 8.70 8.69 8.70 3.2K
14:26 8.70 8.70 8.70 8.70 2.7K
14:27 8.70 8.70 8.70 8.70 0.7K
14:28 8.69 8.71 8.69 8.69 8.2K
14:29 8.69 8.69 8.68 8.68 5.1K
14:30 8.68 8.70 8.68 8.69 5.0K
14:31 8.70 8.74 8.70 8.73 5.8K
14:32 8.72 8.72 8.71 8.72 2.8K
14:33 8.72 8.72 8.72 8.72 3.5K
14:34 8.74 8.74 8.74 8.74 2.2K
14:35 8.72 8.74 8.72 8.74 4.2K
14:36 8.73 8.73 8.73 8.73 3.0K
14:37 8.73 8.73 8.73 8.73 1.8K
14:38 8.73 8.73 8.73 8.73 0.4K
14:39 8.74 8.74 8.73 8.73 3.6K
14:40 8.72 8.72 8.72 8.72 2.2K
14:41 8.72 8.72 8.72 8.72 0.9K
14:42 8.72 8.73 8.71 8.72 3.9K
14:43 8.73 8.73 8.72 8.72 0.6K
14:44 8.72 8.72 8.72 8.72 1.0K
14:46 8.71 8.72 8.71 8.72 1.4K
14:47 8.71 8.71 8.71 8.71 0.2K
14:49 8.70 8.70 8.70 8.70 0.4K
14:50 8.71 8.71 8.71 8.71 0.9K
14:51 8.71 8.73 8.71 8.71 3.7K
14:52 8.72 8.72 8.71 8.71 1.1K
14:53 8.70 8.70 8.70 8.70 0.6K
14:54 8.71 8.71 8.70 8.70 1.6K
14:55 8.70 8.70 8.70 8.70 0.4K
14:56 8.70 8.71 8.70 8.71 1.9K
14:57 8.70 8.71 8.70 8.70 3.7K
14:58 8.70 8.70 8.70 8.70 0.4K
14:59 8.70 8.73 8.70 8.73 3.3K
15:00 8.80 8.80 8.80 8.80 2.9K
15:02 8.82 8.82 8.82 8.82 0.8K
15:05 8.83 8.84 8.78 8.78 5.1K
15:06 8.77 8.77 8.77 8.77 0.1K
15:09 8.77 8.77 8.77 8.77 0.1K
15:10 8.78 8.78 8.78 8.78 0.6K
15:11 8.78 8.78 8.78 8.78 0.3K
15:12 8.78 8.78 8.78 8.78 0.3K
15:13 8.79 8.79 8.79 8.79 1.2K
15:14 8.80 8.80 8.80 8.80 2.2K
15:17 8.83 8.83 8.83 8.83 0.2K
15:18 8.81 8.82 8.81 8.82 1.2K
15:19 8.84 8.84 8.84 8.84 0.3K
15:20 8.83 8.83 8.83 8.83 0.5K
15:21 8.86 8.86 8.85 8.86 3.5K
15:22 8.85 8.85 8.83 8.83 3.6K
15:23 8.82 8.83 8.82 8.83 0.7K
15:24 8.84 8.84 8.84 8.84 2.6K
15:25 8.85 8.86 8.85 8.86 2.1K
15:28 8.88 8.88 8.88 8.88 1.3K
15:33 8.89 8.89 8.89 8.89 0.6K
15:34 8.87 8.87 8.85 8.85 1.8K
15:35 8.85 8.85 8.83 8.83 1.1K
15:37 8.83 8.83 8.80 8.80 9.4K
15:38 8.80 8.81 8.80 8.81 1.4K
15:39 8.83 8.83 8.83 8.82 1.6K
15:40 8.82 8.82 8.82 8.82 0.9K
15:41 8.83 8.83 8.83 8.82 0.7K
15:43 8.83 8.83 8.81 8.81 4.8K
15:46 8.82 8.82 8.82 8.82 1.4K
15:47 8.84 8.87 8.84 8.87 4.7K
15:48 8.88 8.88 8.88 8.88 1.5K
15:49 8.88 8.90 8.88 8.90 2.2K
15:50 8.89 8.90 8.89 8.89 8.0K
15:51 8.88 8.88 8.88 8.88 0.2K
15:52 8.88 8.88 8.88 8.88 2.1K
15:53 8.88 8.89 8.88 8.89 2.8K
15:54 8.89 8.90 8.89 8.90 2.9K
15:55 8.91 8.91 8.91 8.90 10.8K
15:56 8.91 8.91 8.91 8.90 2.4K
15:57 8.91 8.91 8.91 8.90 2.5K
15:58 8.91 8.91 8.91 8.90 7.7K
15:59 8.91 8.94 8.91 8.93 22.8K
16:00 8.93 8.93 8.93 8.93 26.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据