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 8.23 8.27 8.23 8.27 1.2K
09:31 8.26 8.26 8.26 8.26 1.0K
09:32 8.28 8.29 8.28 8.29 1.8K
09:34 8.27 8.27 8.25 8.25 0.3K
09:40 8.27 8.27 8.27 8.27 0.3K
09:41 8.27 8.27 8.27 8.27 0.2K
09:44 8.28 8.28 8.28 8.28 0.6K
09:48 8.26 8.26 8.25 8.25 0.7K
09:53 8.25 8.25 8.25 8.25 0.1K
09:54 8.30 8.31 8.30 8.31 0.9K
09:55 8.31 8.31 8.31 8.31 0.4K
09:57 8.31 8.31 8.31 8.31 0.7K
10:00 8.32 8.32 8.32 8.32 0.4K
10:02 8.32 8.32 8.32 8.32 0.3K
10:03 8.33 8.33 8.33 8.33 1.9K
10:04 8.33 8.33 8.32 8.32 0.6K
10:05 8.32 8.32 8.29 8.29 0.6K
10:08 8.27 8.27 8.27 8.27 0.5K
10:09 8.27 8.27 8.27 8.27 0.6K
10:10 8.29 8.29 8.29 8.29 0.1K
10:11 8.27 8.27 8.27 8.27 0.1K
10:14 8.30 8.33 8.30 8.33 0.5K
10:16 8.32 8.32 8.32 8.32 0.2K
10:18 8.30 8.30 8.30 8.30 0.2K
10:19 8.29 8.29 8.29 8.29 0.3K
10:21 8.29 8.29 8.29 8.29 0.1K
10:23 8.31 8.31 8.31 8.31 0.9K
10:25 8.30 8.30 8.30 8.30 0.7K
10:26 8.30 8.30 8.30 8.30 0.1K
10:27 8.29 8.29 8.29 8.29 0.5K
10:33 8.30 8.30 8.29 8.29 3.1K
10:35 8.30 8.30 8.30 8.30 0.4K
10:36 8.29 8.29 8.29 8.29 0.2K
10:37 8.28 8.28 8.28 8.28 0.9K
10:38 8.29 8.30 8.29 8.30 1.4K
10:40 8.30 8.30 8.30 8.30 0.3K
10:41 8.30 8.30 8.30 8.30 0.1K
10:43 8.31 8.31 8.31 8.31 0.2K
10:46 8.30 8.31 8.30 8.31 0.3K
10:47 8.31 8.31 8.31 8.31 0.4K
10:51 8.29 8.29 8.29 8.29 1.2K
10:56 8.29 8.29 8.29 8.29 0.3K
11:00 8.31 8.32 8.30 8.30 12.5K
11:01 8.32 8.32 8.31 8.32 4.1K
11:03 8.29 8.29 8.29 8.29 1.8K
11:07 8.28 8.28 8.28 8.28 0.1K
11:08 8.28 8.28 8.28 8.28 0.2K
11:09 8.26 8.26 8.26 8.26 0.1K
11:10 8.26 8.26 8.26 8.26 0.2K
11:12 8.27 8.27 8.27 8.27 4.1K
11:13 8.28 8.28 8.28 8.28 0.3K
11:15 8.26 8.26 8.26 8.26 1.3K
11:16 8.26 8.27 8.26 8.27 0.7K
11:20 8.26 8.26 8.26 8.26 0.3K
11:24 8.25 8.27 8.25 8.27 0.3K
11:25 8.27 8.27 8.27 8.27 0.2K
11:27 8.27 8.27 8.27 8.27 0.5K
11:31 8.28 8.28 8.25 8.25 0.8K
11:32 8.27 8.27 8.27 8.27 0.7K
11:33 8.29 8.29 8.29 8.29 0.2K
11:34 8.29 8.29 8.29 8.29 0.1K
11:37 8.29 8.29 8.29 8.29 0.5K
11:39 8.28 8.28 8.28 8.28 0.2K
11:40 8.29 8.29 8.29 8.29 0.4K
11:42 8.28 8.28 8.28 8.28 1.0K
11:47 8.29 8.29 8.29 8.29 0.3K
11:52 8.30 8.30 8.30 8.30 0.6K
11:53 8.28 8.28 8.28 8.28 0.7K
11:56 8.31 8.31 8.31 8.31 0.1K
11:58 8.30 8.30 8.30 8.30 0.2K
11:59 8.31 8.31 8.31 8.31 0.1K
12:01 8.30 8.30 8.30 8.30 0.5K
12:03 8.30 8.30 8.30 8.30 0.3K
12:06 8.28 8.30 8.28 8.30 1.0K
12:07 8.30 8.30 8.30 8.30 0.3K
12:09 8.30 8.30 8.30 8.30 0.4K
12:10 8.31 8.31 8.31 8.31 0.6K
12:11 8.30 8.31 8.30 8.31 0.7K
12:16 8.31 8.31 8.30 8.30 4.6K
12:20 8.31 8.35 8.31 8.32 14.0K
12:21 8.32 8.35 8.31 8.31 5.2K
12:23 8.34 8.34 8.34 8.34 0.5K
12:25 8.35 8.35 8.35 8.35 0.3K
12:26 8.34 8.34 8.34 8.34 0.4K
12:28 8.35 8.35 8.34 8.34 0.6K
12:31 8.34 8.35 8.34 8.35 0.7K
12:33 8.35 8.35 8.35 8.35 0.4K
12:36 8.35 8.35 8.35 8.35 0.4K
12:39 8.35 8.35 8.35 8.35 0.3K
12:42 8.36 8.36 8.36 8.36 0.1K
12:43 8.35 8.35 8.35 8.35 1.0K
12:44 8.35 8.35 8.35 8.35 0.3K
12:45 8.35 8.35 8.35 8.35 0.2K
12:46 8.35 8.35 8.35 8.35 0.3K
12:47 8.37 8.37 8.37 8.37 3.9K
12:48 8.38 8.38 8.38 8.38 0.1K
12:49 8.36 8.36 8.36 8.36 0.3K
12:50 8.36 8.36 8.36 8.36 0.8K
12:55 8.36 8.37 8.36 8.37 1.1K
12:57 8.36 8.38 8.36 8.38 4.4K
12:58 8.38 8.38 8.38 8.38 0.7K
12:59 8.38 8.38 8.38 8.38 0.1K
13:01 8.39 8.39 8.39 8.39 0.5K
13:02 8.38 8.38 8.38 8.38 0.2K
13:03 8.38 8.38 8.37 8.37 0.4K
13:04 8.36 8.36 8.36 8.36 0.5K
13:08 8.38 8.38 8.38 8.38 0.1K
13:09 8.38 8.38 8.38 8.38 0.4K
13:11 8.38 8.38 8.38 8.38 0.1K
13:12 8.36 8.36 8.36 8.36 0.2K
13:13 8.38 8.38 8.38 8.38 0.3K
13:15 8.37 8.37 8.37 8.37 0.2K
13:16 8.36 8.36 8.36 8.36 0.1K
13:17 8.36 8.36 8.36 8.36 0.8K
13:18 8.36 8.36 8.36 8.36 0.2K
13:20 8.34 8.34 8.34 8.34 0.2K
13:22 8.37 8.37 8.37 8.37 1.2K
13:24 8.38 8.38 8.38 8.38 0.6K
13:26 8.35 8.35 8.35 8.35 0.6K
13:31 8.36 8.36 8.36 8.36 0.1K
13:32 8.34 8.34 8.34 8.34 0.2K
13:35 8.35 8.35 8.35 8.35 0.1K
13:36 8.36 8.37 8.35 8.37 1.0K
13:40 8.37 8.38 8.37 8.38 1.0K
13:47 8.39 8.39 8.39 8.39 0.4K
13:48 8.38 8.38 8.38 8.38 0.1K
13:49 8.39 8.39 8.39 8.39 0.3K
13:50 8.39 8.39 8.39 8.39 0.6K
13:53 8.38 8.38 8.38 8.38 0.1K
13:54 8.39 8.39 8.39 8.39 1.6K
13:56 8.38 8.38 8.38 8.38 0.1K
13:57 8.40 8.40 8.40 8.40 0.3K
13:58 8.40 8.40 8.40 8.40 0.2K
14:00 8.39 8.40 8.38 8.40 0.4K
14:03 8.41 8.41 8.41 8.41 0.1K
14:04 8.39 8.39 8.39 8.39 0.3K
14:06 8.41 8.41 8.41 8.40 0.1K
14:07 8.41 8.41 8.41 8.40 0.7K
14:11 8.39 8.39 8.39 8.39 0.9K
14:12 8.40 8.40 8.40 8.40 0.9K
14:18 8.38 8.38 8.38 8.38 0.3K
14:21 8.40 8.40 8.38 8.38 0.5K
14:24 8.38 8.39 8.38 8.39 0.4K
14:26 8.40 8.40 8.40 8.40 0.2K
14:28 8.38 8.38 8.38 8.38 0.2K
14:29 8.39 8.39 8.39 8.39 0.1K
14:30 8.39 8.39 8.37 8.37 1.4K
14:31 8.37 8.39 8.37 8.39 1.6K
14:34 8.40 8.40 8.40 8.40 0.1K
14:35 8.39 8.39 8.39 8.39 0.3K
14:36 8.39 8.39 8.39 8.39 0.5K
14:37 8.39 8.39 8.39 8.39 1.2K
14:39 8.39 8.39 8.38 8.38 0.4K
14:42 8.39 8.39 8.39 8.39 0.2K
14:44 8.39 8.39 8.39 8.39 0.3K
14:45 8.38 8.38 8.38 8.38 0.2K
14:46 8.38 8.38 8.38 8.38 0.8K
14:49 8.35 8.37 8.35 8.37 0.2K
14:50 8.36 8.36 8.36 8.36 0.4K
14:53 8.37 8.37 8.37 8.37 0.4K
14:55 8.38 8.38 8.38 8.38 0.5K
14:57 8.38 8.38 8.38 8.38 0.3K
14:58 8.39 8.39 8.38 8.38 2.6K
15:01 8.36 8.36 8.36 8.36 1.0K
15:10 8.34 8.34 8.34 8.34 1.4K
15:11 8.35 8.35 8.35 8.35 1.3K
15:12 8.34 8.34 8.34 8.34 1.1K
15:25 8.36 8.36 8.36 8.36 1.2K
15:30 8.36 8.37 8.36 8.37 1.1K
15:31 8.37 8.37 8.37 8.37 1.3K
15:32 8.37 8.38 8.37 8.38 3.5K
15:33 8.36 8.36 8.36 8.36 1.0K
15:34 8.37 8.37 8.36 8.36 2.2K
15:37 8.36 8.36 8.36 8.36 0.5K
15:41 8.36 8.36 8.36 8.36 1.0K
15:45 8.36 8.36 8.36 8.36 0.5K
15:47 8.36 8.36 8.34 8.36 2.6K
15:48 8.35 8.35 8.35 8.35 0.2K
15:50 8.35 8.36 8.35 8.36 2.4K
15:53 8.35 8.35 8.35 8.35 1.7K
15:54 8.35 8.35 8.35 8.35 0.3K
15:55 8.35 8.36 8.33 8.33 9.9K
15:56 8.33 8.34 8.33 8.33 1.1K
15:57 8.33 8.33 8.33 8.33 1.0K
15:58 8.34 8.34 8.33 8.33 2.2K
15:59 8.34 8.34 8.33 8.33 115.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据