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 9.01 9.01 9.01 9.01 2.3K
09:33 9.10 9.10 9.10 9.10 3.1K
09:35 9.00 9.01 9.00 9.01 0.3K
09:36 9.01 9.01 9.01 9.01 0.1K
09:37 9.01 9.01 9.01 9.01 0.1K
09:38 8.92 8.92 8.92 8.92 0.2K
09:39 9.01 9.01 9.01 9.01 0.4K
09:41 9.01 9.01 9.01 9.01 0.8K
09:51 9.01 9.01 9.01 9.01 0.1K
09:52 9.01 9.01 9.01 9.01 0.1K
09:53 9.00 9.00 8.94 8.94 0.2K
09:54 8.96 8.96 8.95 8.95 0.6K
09:55 8.93 8.93 8.91 8.91 1.1K
09:56 8.88 8.88 8.86 8.86 2.5K
09:57 8.85 8.85 8.85 8.85 0.7K
09:58 8.83 8.85 8.82 8.85 1.3K
10:00 8.81 8.84 8.81 8.84 7.3K
10:06 8.85 8.90 8.85 8.90 3.1K
10:07 8.88 8.90 8.88 8.90 2.2K
10:08 8.89 8.90 8.88 8.88 1.2K
10:09 8.86 8.86 8.85 8.85 1.7K
10:10 8.85 8.88 8.85 8.87 3.2K
10:11 8.88 8.89 8.88 8.89 1.7K
10:12 8.88 8.88 8.87 8.87 2.2K
10:13 8.87 8.88 8.87 8.88 0.7K
10:14 8.87 8.87 8.87 8.87 1.2K
10:15 8.84 8.85 8.84 8.85 1.3K
10:16 8.85 8.85 8.85 8.85 2.4K
10:17 8.86 8.87 8.85 8.85 4.7K
10:18 8.85 8.85 8.85 8.85 0.5K
10:19 8.85 8.85 8.85 8.85 1.4K
10:20 8.85 8.89 8.85 8.87 3.4K
10:21 8.87 8.89 8.87 8.89 3.3K
10:22 8.90 8.92 8.89 8.90 4.2K
10:23 8.90 8.92 8.90 8.90 2.2K
10:24 8.90 8.91 8.89 8.89 2.8K
10:25 8.90 8.90 8.89 8.89 1.8K
10:26 8.89 8.90 8.88 8.88 1.6K
10:27 8.89 8.91 8.89 8.90 2.7K
10:28 8.90 8.90 8.89 8.89 1.7K
10:29 8.90 8.92 8.90 8.92 4.7K
10:30 8.92 8.96 8.92 8.96 3.5K
10:31 8.97 9.00 8.97 9.00 7.3K
10:32 9.00 9.04 9.00 9.04 10.3K
10:33 9.03 9.04 9.03 9.04 2.4K
10:35 9.08 9.08 9.07 9.07 1.5K
10:37 9.07 9.07 9.06 9.06 1.9K
10:38 9.06 9.06 9.06 9.06 1.1K
10:41 9.10 9.15 9.10 9.15 26.8K
10:42 9.15 9.16 9.15 9.16 3.1K
10:43 9.18 9.20 9.18 9.20 3.6K
10:44 9.23 9.24 9.23 9.23 6.0K
10:45 9.23 9.23 9.22 9.22 4.9K
10:46 9.22 9.22 9.18 9.18 1.9K
10:48 9.16 9.16 9.16 9.16 2.6K
10:53 9.19 9.20 9.18 9.19 2.0K
10:54 9.18 9.18 9.18 9.18 0.4K
10:55 9.17 9.17 9.16 9.16 2.0K
10:57 9.15 9.17 9.14 9.17 4.9K
10:58 9.19 9.19 9.19 9.19 0.7K
10:59 9.21 9.21 9.20 9.20 0.7K
11:00 9.19 9.20 9.19 9.20 1.4K
11:01 9.26 9.28 9.26 9.28 0.2K
11:02 9.28 9.28 9.28 9.28 1.6K
11:03 9.29 9.29 9.26 9.26 2.1K
11:04 9.24 9.24 9.24 9.24 0.2K
11:06 9.25 9.25 9.25 9.24 0.5K
11:08 9.25 9.25 9.25 9.24 0.5K
11:09 9.25 9.25 9.23 9.23 0.3K
11:11 9.25 9.25 9.25 9.24 0.2K
11:12 9.23 9.23 9.23 9.23 10.9K
11:13 9.23 9.23 9.23 9.23 0.1K
11:15 9.23 9.26 9.23 9.26 4.4K
11:17 9.28 9.29 9.27 9.27 3.2K
11:18 9.28 9.28 9.28 9.28 0.4K
11:20 9.28 9.28 9.28 9.28 0.1K
11:21 9.29 9.30 9.29 9.30 0.5K
11:22 9.32 9.32 9.32 9.32 0.4K
11:23 9.32 9.32 9.30 9.30 1.8K
11:24 9.30 9.30 9.30 9.30 0.9K
11:26 9.28 9.28 9.28 9.28 0.2K
11:27 9.27 9.28 9.27 9.28 3.6K
11:28 9.28 9.28 9.28 9.28 0.4K
11:29 9.29 9.29 9.29 9.29 0.4K
11:30 9.29 9.29 9.29 9.29 0.3K
11:31 9.30 9.30 9.29 9.29 1.6K
11:33 9.28 9.28 9.28 9.28 1.3K
11:34 9.27 9.27 9.27 9.27 0.5K
11:37 9.26 9.26 9.26 9.26 0.8K
11:39 9.26 9.26 9.25 9.25 0.3K
11:40 9.25 9.25 9.25 9.25 0.2K
11:41 9.24 9.24 9.24 9.24 0.2K
11:42 9.25 9.26 9.25 9.26 1.0K
11:43 9.26 9.26 9.26 9.26 0.8K
11:44 9.25 9.25 9.25 9.25 0.1K
11:45 9.24 9.24 9.24 9.24 0.3K
11:46 9.25 9.25 9.25 9.25 0.5K
11:49 9.27 9.28 9.27 9.28 0.6K
11:50 9.28 9.28 9.28 9.28 0.4K
11:51 9.29 9.30 9.29 9.30 0.5K
11:52 9.30 9.30 9.30 9.30 0.3K
11:54 9.29 9.29 9.29 9.29 1.7K
11:55 9.30 9.30 9.30 9.30 0.3K
11:56 9.29 9.30 9.29 9.29 3.5K
11:57 9.29 9.29 9.27 9.27 1.6K
12:01 9.27 9.31 9.26 9.30 10.3K
12:02 9.31 9.31 9.31 9.31 0.1K
12:03 9.32 9.35 9.32 9.35 0.7K
12:04 9.37 9.37 9.37 9.37 1.5K
12:05 9.39 9.39 9.38 9.38 3.2K
12:06 9.38 9.38 9.38 9.38 0.4K
12:07 9.39 9.39 9.39 9.39 0.8K
12:08 9.39 9.39 9.39 9.39 0.9K
12:12 9.39 9.39 9.39 9.39 0.3K
12:13 9.38 9.39 9.38 9.39 3.3K
12:14 9.40 9.40 9.38 9.38 2.0K
12:16 9.37 9.37 9.37 9.37 0.7K
12:19 9.37 9.38 9.37 9.38 0.8K
12:22 9.37 9.37 9.37 9.37 2.0K
12:23 9.38 9.38 9.38 9.38 0.2K
12:24 9.39 9.42 9.39 9.42 3.6K
12:26 9.43 9.43 9.43 9.43 0.4K
12:27 9.42 9.44 9.42 9.44 1.4K
12:28 9.44 9.44 9.44 9.44 0.6K
12:29 9.44 9.44 9.42 9.42 2.7K
12:30 9.43 9.43 9.42 9.42 0.5K
12:32 9.42 9.42 9.42 9.42 0.3K
12:33 9.41 9.41 9.41 9.41 0.8K
12:36 9.41 9.41 9.41 9.41 0.2K
12:37 9.40 9.42 9.40 9.42 3.1K
12:38 9.42 9.42 9.42 9.42 0.3K
12:39 9.41 9.44 9.41 9.44 4.1K
12:41 9.45 9.45 9.45 9.45 0.3K
12:42 9.45 9.46 9.45 9.46 0.9K
12:43 9.47 9.47 9.47 9.47 0.1K
12:44 9.44 9.46 9.44 9.46 2.9K
12:46 9.40 9.41 9.40 9.41 6.2K
12:47 9.40 9.40 9.40 9.40 3.2K
12:49 9.42 9.42 9.41 9.41 2.5K
12:51 9.41 9.41 9.41 9.40 1.1K
12:53 9.41 9.41 9.41 9.40 1.6K
12:54 9.41 9.42 9.40 9.41 14.1K
12:55 9.42 9.42 9.42 9.42 1.3K
12:57 9.43 9.43 9.43 9.43 0.2K
12:58 9.44 9.44 9.44 9.44 3.0K
12:59 9.44 9.44 9.44 9.44 1.2K
13:00 9.44 9.44 9.44 9.44 0.6K
13:01 9.45 9.45 9.45 9.45 0.1K
13:02 9.45 9.45 9.44 9.44 3.2K
13:03 9.44 9.44 9.42 9.42 3.3K
13:04 9.42 9.43 9.42 9.43 11.4K
13:05 9.41 9.41 9.40 9.40 2.7K
13:06 9.40 9.40 9.40 9.40 4.3K
13:07 9.41 9.41 9.41 9.41 4.3K
13:09 9.41 9.42 9.41 9.42 1.5K
13:10 9.42 9.42 9.42 9.41 0.6K
13:12 9.40 9.41 9.40 9.40 4.9K
13:14 9.41 9.41 9.41 9.41 0.1K
13:15 9.41 9.41 9.41 9.41 0.4K
13:16 9.43 9.43 9.43 9.43 0.8K
13:18 9.43 9.43 9.43 9.43 0.6K
13:20 9.42 9.42 9.42 9.42 0.8K
13:23 9.42 9.42 9.42 9.42 1.1K
13:24 9.45 9.47 9.45 9.45 4.0K
13:25 9.45 9.45 9.45 9.45 0.4K
13:26 9.45 9.45 9.45 9.45 0.1K
13:27 9.42 9.43 9.42 9.43 1.4K
13:29 9.40 9.41 9.40 9.41 2.7K
13:31 9.41 9.41 9.41 9.41 1.3K
13:32 9.40 9.40 9.38 9.38 9.0K
13:33 9.37 9.37 9.36 9.36 2.1K
13:34 9.33 9.33 9.28 9.31 12.6K
13:38 9.33 9.33 9.30 9.30 1.9K
13:40 9.31 9.31 9.31 9.31 1.1K
13:41 9.32 9.32 9.32 9.32 0.6K
13:42 9.33 9.33 9.33 9.33 0.1K
13:43 9.32 9.32 9.32 9.32 0.4K
13:44 9.32 9.32 9.32 9.32 1.9K
13:46 9.32 9.32 9.32 9.32 0.4K
13:47 9.28 9.28 9.28 9.28 3.3K
13:48 9.29 9.29 9.29 9.29 1.0K
13:53 9.27 9.27 9.27 9.27 0.1K
13:54 9.26 9.26 9.26 9.26 1.0K
13:56 9.25 9.25 9.25 9.25 0.5K
13:59 9.25 9.25 9.23 9.23 0.9K
14:01 9.24 9.25 9.24 9.25 0.7K
14:03 9.25 9.25 9.25 9.25 0.7K
14:04 9.24 9.24 9.24 9.24 0.9K
14:05 9.23 9.23 9.23 9.23 0.5K
14:08 9.21 9.21 9.21 9.21 0.3K
14:10 9.22 9.22 9.22 9.22 0.1K
14:11 9.21 9.21 9.21 9.21 0.4K
14:12 9.23 9.23 9.23 9.23 0.1K
14:13 9.23 9.23 9.23 9.23 0.1K
14:14 9.23 9.23 9.23 9.23 0.2K
14:16 9.23 9.23 9.23 9.23 0.2K
14:17 9.21 9.21 9.21 9.21 1.1K
14:18 9.22 9.22 9.22 9.22 0.6K
14:22 9.21 9.21 9.21 9.21 0.4K
14:26 9.20 9.20 9.20 9.20 1.1K
14:29 9.20 9.20 9.20 9.20 0.1K
14:30 9.20 9.20 9.20 9.20 1.2K
14:31 9.22 9.22 9.22 9.22 0.2K
14:32 9.23 9.23 9.23 9.23 0.2K
14:34 9.23 9.23 9.22 9.22 0.7K
14:35 9.22 9.22 9.22 9.22 0.2K
14:36 9.21 9.22 9.21 9.22 0.9K
14:37 9.21 9.21 9.21 9.21 0.2K
14:38 9.21 9.21 9.21 9.21 0.3K
14:40 9.22 9.22 9.22 9.22 0.9K
14:41 9.23 9.23 9.23 9.23 0.1K
14:42 9.23 9.23 9.23 9.23 0.7K
14:43 9.23 9.23 9.21 9.21 1.9K
14:48 9.18 9.18 9.18 9.18 0.5K
14:49 9.18 9.18 9.18 9.18 0.1K
14:50 9.16 9.17 9.16 9.17 0.5K
14:51 9.15 9.15 9.12 9.12 1.2K
14:52 9.12 9.12 9.08 9.08 2.6K
14:54 9.07 9.07 9.07 9.07 0.2K
14:55 9.08 9.08 9.08 9.08 0.2K
14:57 9.07 9.07 9.05 9.05 0.3K
14:59 9.05 9.05 9.05 9.05 1.1K
15:00 9.04 9.04 9.04 9.04 0.1K
15:01 9.02 9.02 9.02 9.02 0.7K
15:03 9.03 9.03 9.01 9.01 0.4K
15:04 9.02 9.02 9.01 9.01 5.4K
15:05 9.02 9.03 9.02 9.03 0.6K
15:06 9.03 9.03 9.03 9.03 0.4K
15:07 9.03 9.03 9.03 9.03 1.2K
15:09 9.00 9.00 9.00 9.00 0.6K
15:10 8.99 8.99 8.99 8.99 0.3K
15:11 8.98 8.98 8.98 8.98 0.4K
15:13 8.98 8.98 8.98 8.98 0.5K
15:14 8.99 8.99 8.99 8.99 0.7K
15:15 9.01 9.01 9.01 9.01 1.7K
15:16 9.01 9.03 9.01 9.03 2.6K
15:18 9.04 9.04 9.03 9.03 0.3K
15:19 9.03 9.03 9.03 9.03 0.3K
15:20 9.03 9.03 9.03 9.03 1.8K
15:21 9.02 9.02 9.02 9.02 1.4K
15:22 9.01 9.01 8.98 8.98 2.8K
15:23 9.00 9.00 9.00 8.99 0.2K
15:24 8.99 8.99 8.99 8.99 1.2K
15:27 8.99 8.99 8.99 8.99 0.5K
15:28 8.98 8.98 8.97 8.97 1.2K
15:30 9.00 9.00 9.00 9.00 0.8K
15:31 8.99 8.99 8.99 8.99 1.3K
15:32 8.99 8.99 8.99 8.99 0.3K
15:33 8.99 8.99 8.98 8.98 1.4K
15:34 8.98 9.01 8.98 9.00 3.0K
15:35 8.99 8.99 8.99 8.99 0.9K
15:36 9.00 9.00 8.98 8.98 3.1K
15:37 8.98 8.98 8.98 8.98 1.2K
15:39 8.96 8.96 8.96 8.96 0.3K
15:40 8.97 8.97 8.97 8.97 3.9K
15:42 8.99 8.99 8.99 8.99 0.5K
15:43 8.99 8.99 8.97 8.97 2.0K
15:44 8.97 8.97 8.97 8.97 0.5K
15:45 8.98 8.98 8.97 8.97 0.9K
15:46 8.97 8.97 8.97 8.97 0.7K
15:47 8.98 8.98 8.98 8.98 2.6K
15:48 8.99 8.99 8.99 8.99 0.9K
15:49 9.00 9.00 9.00 9.00 0.7K
15:50 9.00 9.02 9.00 9.02 4.3K
15:51 9.03 9.03 9.02 9.02 3.2K
15:52 9.02 9.04 9.02 9.04 1.2K
15:53 9.03 9.03 9.03 9.03 2.3K
15:54 9.03 9.04 9.03 9.04 1.7K
15:55 9.04 9.05 9.04 9.05 1.8K
15:56 9.04 9.05 9.04 9.05 3.2K
15:57 9.05 9.05 9.05 9.05 0.9K
15:58 9.05 9.05 9.05 9.05 1.7K
15:59 9.05 9.05 9.04 9.04 15.6K
16:00 9.05 9.05 9.05 9.05 28.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据