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 8.52 8.52 8.52 8.52 3.4K
09:35 8.41 8.41 8.41 8.41 0.5K
09:38 8.39 8.39 8.39 8.39 1.5K
09:40 8.43 8.43 8.43 8.43 0.2K
09:44 8.45 8.45 8.45 8.45 0.9K
09:51 8.46 8.46 8.46 8.46 0.2K
09:52 8.47 8.47 8.47 8.47 0.4K
09:54 8.50 8.50 8.50 8.50 0.7K
09:56 8.52 8.52 8.52 8.52 0.6K
09:58 8.50 8.50 8.50 8.50 1.4K
09:59 8.51 8.51 8.50 8.50 1.4K
10:00 8.49 8.49 8.49 8.49 2.5K
10:04 8.47 8.47 8.47 8.47 0.6K
10:07 8.47 8.47 8.47 8.47 0.4K
10:09 8.50 8.50 8.50 8.50 0.8K
10:10 8.49 8.49 8.49 8.49 0.2K
10:12 8.43 8.43 8.43 8.43 0.7K
10:13 8.46 8.46 8.46 8.46 2.0K
10:16 8.44 8.44 8.44 8.44 1.4K
10:17 8.43 8.43 8.43 8.43 0.6K
10:21 8.43 8.43 8.43 8.43 1.9K
10:31 8.33 8.33 8.33 8.33 0.6K
10:32 8.32 8.32 8.32 8.32 0.7K
10:33 8.30 8.30 8.30 8.30 0.2K
10:35 8.32 8.32 8.29 8.29 1.7K
10:36 8.30 8.30 8.30 8.30 2.1K
10:38 8.24 8.27 8.24 8.27 4.3K
10:39 8.28 8.28 8.28 8.28 0.9K
10:45 8.31 8.31 8.31 8.31 1.2K
10:47 8.34 8.34 8.34 8.34 1.8K
10:49 8.38 8.38 8.38 8.38 0.8K
10:55 8.34 8.34 8.34 8.34 0.3K
10:57 8.32 8.32 8.32 8.32 0.8K
11:02 8.31 8.31 8.31 8.31 0.1K
11:04 8.33 8.33 8.33 8.32 0.1K
11:07 8.33 8.33 8.33 8.33 0.2K
11:10 8.31 8.31 8.30 8.30 2.2K
11:11 8.29 8.29 8.29 8.29 0.7K
11:21 8.26 8.26 8.26 8.26 0.4K
11:22 8.27 8.27 8.27 8.27 0.5K
11:25 8.25 8.25 8.25 8.25 3.1K
11:26 8.24 8.24 8.24 8.24 0.5K
11:31 8.20 8.20 8.20 8.20 0.4K
11:34 8.19 8.19 8.19 8.19 2.0K
11:38 8.19 8.19 8.19 8.19 0.1K
11:41 8.16 8.16 8.16 8.16 1.8K
11:43 8.15 8.15 8.15 8.15 0.2K
11:44 8.16 8.16 8.16 8.16 0.5K
11:46 8.16 8.16 8.16 8.16 0.2K
11:48 8.15 8.15 8.15 8.15 1.8K
11:49 8.16 8.16 8.16 8.16 0.3K
11:50 8.15 8.15 8.15 8.15 0.5K
11:55 8.15 8.15 8.15 8.15 1.1K
11:56 8.17 8.17 8.17 8.16 0.6K
12:03 8.18 8.18 8.18 8.18 0.2K
12:06 8.18 8.18 8.18 8.18 1.0K
12:09 8.15 8.15 8.14 8.14 0.4K
12:10 8.14 8.14 8.14 8.14 0.1K
12:11 8.15 8.15 8.15 8.15 3.9K
12:13 8.13 8.13 8.12 8.12 3.5K
12:22 8.16 8.16 8.16 8.16 1.3K
12:28 8.21 8.21 8.21 8.21 0.7K
12:33 8.23 8.23 8.23 8.23 0.2K
12:36 8.22 8.22 8.22 8.22 1.1K
12:39 8.23 8.23 8.23 8.23 0.7K
12:43 8.23 8.24 8.23 8.24 0.8K
12:48 8.27 8.27 8.25 8.25 2.0K
12:51 8.26 8.26 8.26 8.26 0.5K
12:52 8.26 8.26 8.26 8.26 0.6K
12:56 8.29 8.29 8.29 8.29 0.4K
12:58 8.26 8.26 8.24 8.24 2.0K
12:59 8.25 8.25 8.25 8.25 0.4K
13:03 8.28 8.28 8.28 8.28 0.3K
13:04 8.29 8.29 8.29 8.29 0.8K
13:13 8.30 8.30 8.30 8.30 0.1K
13:14 8.32 8.32 8.32 8.32 0.3K
13:19 8.32 8.32 8.32 8.32 0.9K
13:20 8.32 8.32 8.32 8.32 0.6K
13:24 8.31 8.31 8.30 8.30 2.5K
13:27 8.30 8.30 8.30 8.30 0.3K
13:28 8.30 8.30 8.30 8.30 0.6K
13:33 8.28 8.28 8.28 8.28 0.5K
13:35 8.30 8.30 8.30 8.30 0.6K
13:37 8.31 8.31 8.31 8.31 0.9K
13:39 8.33 8.33 8.33 8.33 0.1K
13:41 8.33 8.33 8.33 8.32 0.2K
13:42 8.32 8.32 8.32 8.32 0.3K
13:43 8.30 8.30 8.30 8.30 0.2K
13:44 8.30 8.30 8.30 8.30 0.7K
13:47 8.31 8.31 8.31 8.31 0.6K
13:57 8.33 8.35 8.33 8.35 4.6K
13:58 8.36 8.36 8.36 8.36 0.9K
13:59 8.37 8.37 8.37 8.37 0.1K
14:03 8.39 8.39 8.39 8.39 0.1K
14:06 8.39 8.39 8.37 8.37 1.2K
14:07 8.35 8.35 8.35 8.35 1.0K
14:13 8.37 8.37 8.37 8.37 0.6K
14:14 8.35 8.36 8.35 8.36 1.1K
14:21 8.38 8.38 8.38 8.38 0.7K
14:23 8.40 8.40 8.39 8.40 4.5K
14:26 8.40 8.40 8.38 8.38 1.2K
14:27 8.38 8.38 8.38 8.38 0.3K
14:29 8.38 8.39 8.38 8.39 0.9K
14:32 8.41 8.41 8.41 8.41 0.2K
14:34 8.43 8.43 8.43 8.43 0.1K
14:36 8.43 8.43 8.43 8.43 0.2K
14:38 8.43 8.43 8.43 8.43 0.1K
14:40 8.44 8.44 8.44 8.44 0.2K
14:43 8.41 8.41 8.41 8.41 0.5K
14:44 8.42 8.42 8.42 8.41 0.4K
14:45 8.40 8.40 8.40 8.40 0.6K
14:53 8.43 8.43 8.43 8.43 0.5K
14:59 8.43 8.43 8.43 8.43 0.4K
15:02 8.44 8.44 8.44 8.44 0.1K
15:03 8.43 8.43 8.43 8.43 0.3K
15:05 8.44 8.44 8.44 8.44 0.2K
15:08 8.44 8.44 8.44 8.44 0.5K
15:10 8.43 8.43 8.43 8.43 0.1K
15:11 8.46 8.46 8.45 8.45 0.9K
15:12 8.46 8.46 8.46 8.46 0.1K
15:13 8.46 8.46 8.45 8.45 0.3K
15:15 8.43 8.43 8.43 8.43 1.8K
15:28 8.44 8.44 8.44 8.44 2.0K
15:30 8.45 8.45 8.45 8.45 0.4K
15:32 8.44 8.44 8.44 8.44 0.4K
15:36 8.43 8.43 8.43 8.43 1.2K
15:38 8.42 8.42 8.42 8.42 0.9K
15:40 8.41 8.41 8.41 8.40 0.1K
15:41 8.41 8.41 8.41 8.41 0.5K
15:42 8.41 8.41 8.41 8.40 0.1K
15:43 8.40 8.40 8.40 8.40 0.4K
15:44 8.43 8.43 8.43 8.43 0.3K
15:45 8.43 8.43 8.43 8.43 0.3K
15:48 8.43 8.44 8.43 8.44 1.8K
15:49 8.43 8.45 8.43 8.45 1.8K
15:50 8.42 8.44 8.42 8.44 0.7K
15:51 8.46 8.46 8.45 8.45 1.5K
15:52 8.46 8.46 8.46 8.46 0.2K
15:53 8.43 8.46 8.43 8.46 4.6K
15:54 8.46 8.46 8.46 8.46 0.6K
15:55 8.49 8.49 8.48 8.48 5.4K
15:56 8.47 8.47 8.46 8.47 2.9K
15:57 8.46 8.46 8.46 8.46 1.1K
15:58 8.46 8.47 8.45 8.47 1.8K
15:59 8.46 8.47 8.44 8.44 3.6K
16:00 8.47 8.47 8.47 8.47 18.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据