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 8.30 8.30 8.30 8.30 1.0K
09:33 8.34 8.39 8.34 8.39 0.9K
09:34 8.34 8.34 8.34 8.34 1.3K
09:36 8.35 8.35 8.35 8.35 0.8K
09:41 8.23 8.23 8.23 8.23 1.2K
09:44 8.30 8.31 8.30 8.30 1.9K
09:45 8.30 8.30 8.30 8.30 1.4K
09:46 8.30 8.30 8.29 8.29 1.5K
09:47 8.30 8.30 8.30 8.30 0.3K
09:48 8.31 8.31 8.31 8.31 0.7K
09:50 8.31 8.31 8.31 8.31 0.2K
09:52 8.28 8.28 8.28 8.28 1.0K
09:55 8.26 8.26 8.25 8.25 1.6K
09:56 8.23 8.23 8.23 8.23 0.4K
09:57 8.23 8.23 8.23 8.23 0.9K
10:01 8.20 8.20 8.20 8.20 0.4K
10:02 8.20 8.20 8.20 8.20 0.3K
10:04 8.18 8.18 8.16 8.16 1.6K
10:07 8.18 8.20 8.18 8.20 2.2K
10:09 8.18 8.18 8.18 8.18 0.9K
10:13 8.20 8.20 8.18 8.18 1.2K
10:15 8.19 8.19 8.19 8.19 0.3K
10:19 8.17 8.17 8.16 8.16 3.2K
10:23 8.16 8.16 8.16 8.15 0.8K
10:29 8.16 8.16 8.16 8.16 0.2K
10:30 8.15 8.15 8.15 8.15 1.2K
10:31 8.15 8.15 8.15 8.15 0.1K
10:32 8.15 8.17 8.15 8.17 11.3K
10:33 8.16 8.17 8.15 8.15 12.2K
10:34 8.15 8.15 8.12 8.13 6.4K
10:40 8.14 8.14 8.11 8.11 2.4K
10:41 8.12 8.15 8.12 8.13 22.0K
10:42 8.15 8.15 8.14 8.14 4.7K
10:44 8.15 8.15 8.15 8.15 0.5K
10:45 8.13 8.13 8.12 8.12 3.4K
10:46 8.14 8.14 8.14 8.14 0.1K
10:47 8.14 8.14 8.14 8.14 0.3K
10:50 8.15 8.15 8.15 8.15 0.9K
10:51 8.15 8.15 8.15 8.15 0.3K
10:53 8.17 8.17 8.17 8.16 0.5K
10:59 8.17 8.17 8.17 8.16 0.2K
11:01 8.17 8.17 8.17 8.16 0.7K
11:04 8.16 8.16 8.16 8.16 2.5K
11:05 8.17 8.19 8.16 8.19 6.3K
11:06 8.20 8.20 8.20 8.20 0.2K
11:07 8.20 8.20 8.20 8.20 0.1K
11:08 8.20 8.20 8.20 8.20 0.4K
11:11 8.19 8.20 8.19 8.19 0.8K
11:12 8.21 8.21 8.21 8.21 0.4K
11:15 8.21 8.21 8.21 8.21 0.3K
11:16 8.20 8.21 8.20 8.21 0.5K
11:17 8.21 8.21 8.21 8.21 0.5K
11:21 8.22 8.22 8.22 8.22 0.2K
11:23 8.22 8.22 8.22 8.22 0.3K
11:25 8.20 8.20 8.20 8.20 1.7K
11:29 8.18 8.18 8.18 8.18 1.7K
11:35 8.16 8.16 8.16 8.16 4.9K
11:36 8.16 8.16 8.16 8.16 1.1K
11:46 8.15 8.15 8.15 8.15 0.7K
11:47 8.16 8.16 8.16 8.15 0.6K
11:48 8.15 8.15 8.15 8.15 1.4K
11:52 8.14 8.14 8.12 8.13 2.3K
11:56 8.12 8.12 8.08 8.08 1.7K
11:57 8.07 8.07 8.07 8.07 0.7K
11:59 8.08 8.10 8.08 8.10 2.7K
12:00 8.10 8.10 8.10 8.10 0.5K
12:01 8.10 8.10 8.10 8.10 3.3K
12:05 8.10 8.10 8.10 8.10 0.7K
12:06 8.10 8.10 8.10 8.10 0.5K
12:13 8.11 8.13 8.11 8.13 7.0K
12:14 8.13 8.13 8.11 8.11 0.8K
12:15 8.11 8.11 8.10 8.10 1.7K
12:16 8.09 8.09 8.09 8.09 1.2K
12:17 8.09 8.09 8.09 8.09 0.4K
12:18 8.09 8.09 8.09 8.09 0.6K
12:19 8.09 8.09 8.08 8.09 2.7K
12:20 8.10 8.10 8.10 8.10 1.2K
12:21 8.11 8.11 8.11 8.11 0.6K
12:22 8.11 8.11 8.11 8.11 1.0K
12:24 8.10 8.10 8.10 8.10 0.6K
12:26 8.11 8.12 8.11 8.12 1.5K
12:27 8.12 8.12 8.12 8.12 0.7K
12:31 8.14 8.14 8.14 8.14 2.6K
12:35 8.14 8.14 8.14 8.14 0.7K
12:37 8.13 8.13 8.13 8.13 0.2K
12:38 8.13 8.13 8.12 8.12 1.5K
12:42 8.11 8.11 8.11 8.11 1.0K
12:49 8.11 8.12 8.11 8.12 1.9K
12:53 8.12 8.12 8.12 8.12 1.2K
12:54 8.12 8.12 8.12 8.12 0.8K
12:56 8.11 8.11 8.11 8.11 0.8K
12:57 8.11 8.11 8.11 8.11 0.5K
12:58 8.09 8.09 8.09 8.09 0.2K
12:59 8.09 8.09 8.09 8.09 0.5K
13:00 8.09 8.09 8.09 8.09 0.4K
13:02 8.10 8.10 8.10 8.10 1.5K
13:04 8.10 8.10 8.10 8.10 0.8K
13:05 8.09 8.10 8.09 8.10 1.2K
13:07 8.10 8.11 8.10 8.11 5.0K
13:08 8.12 8.12 8.12 8.12 1.4K
13:09 8.11 8.11 8.11 8.11 1.6K
13:11 8.09 8.09 8.09 8.09 0.4K
13:12 8.10 8.10 8.10 8.10 0.1K
13:13 8.10 8.10 8.10 8.10 1.0K
13:14 8.09 8.10 8.09 8.10 0.5K
13:15 8.10 8.10 8.10 8.10 1.0K
13:16 8.10 8.10 8.10 8.10 0.4K
13:17 8.10 8.10 8.10 8.10 0.8K
13:21 8.10 8.10 8.10 8.10 1.2K
13:22 8.10 8.10 8.10 8.10 0.9K
13:27 8.10 8.10 8.10 8.10 0.5K
13:28 8.11 8.11 8.10 8.10 1.4K
13:29 8.10 8.10 8.09 8.09 0.7K
13:32 8.09 8.09 8.08 8.08 1.2K
13:33 8.08 8.08 8.08 8.08 0.7K
13:34 8.08 8.08 8.08 8.08 1.0K
13:39 8.08 8.08 8.08 8.08 0.4K
13:41 8.09 8.09 8.08 8.08 1.8K
13:44 8.08 8.08 8.08 8.08 0.3K
13:46 8.09 8.10 8.06 8.06 28.9K
13:47 8.06 8.07 8.06 8.07 3.4K
13:48 8.06 8.06 8.05 8.06 1.0K
13:49 8.06 8.06 8.05 8.05 1.0K
13:50 8.07 8.07 8.07 8.07 1.4K
13:51 8.07 8.07 8.07 8.07 1.5K
13:54 8.08 8.08 8.08 8.07 1.1K
13:58 8.08 8.08 8.08 8.07 7.0K
13:59 8.07 8.07 8.07 8.07 0.1K
14:00 8.07 8.07 8.07 8.07 0.3K
14:01 8.07 8.07 8.07 8.07 1.4K
14:02 8.07 8.07 8.06 8.06 0.6K
14:03 8.06 8.06 8.05 8.05 1.5K
14:04 8.06 8.06 8.06 8.06 0.5K
14:05 8.06 8.06 8.06 8.06 1.2K
14:06 8.06 8.06 8.06 8.06 0.5K
14:07 8.06 8.06 8.05 8.06 1.1K
14:08 8.07 8.07 8.07 8.07 0.1K
14:09 8.07 8.07 8.07 8.07 1.3K
14:10 8.07 8.07 8.07 8.07 0.2K
14:12 8.07 8.07 8.07 8.07 7.2K
14:13 8.08 8.09 8.07 8.09 24.4K
14:14 8.09 8.09 8.09 8.09 0.6K
14:15 8.09 8.09 8.08 8.09 1.6K
14:16 8.08 8.08 8.07 8.07 1.5K
14:17 8.08 8.08 8.08 8.07 0.3K
14:18 8.08 8.08 8.08 8.07 0.7K
14:19 8.08 8.08 8.08 8.08 0.5K
14:22 8.09 8.09 8.09 8.09 0.4K
14:24 8.09 8.09 8.09 8.09 2.8K
14:26 8.10 8.10 8.10 8.10 6.8K
14:27 8.10 8.12 8.10 8.11 12.3K
14:28 8.10 8.10 8.10 8.10 2.4K
14:29 8.10 8.10 8.10 8.10 0.2K
14:30 8.11 8.11 8.11 8.11 2.8K
14:32 8.11 8.11 8.11 8.11 0.2K
14:33 8.10 8.10 8.10 8.10 1.3K
14:34 8.10 8.10 8.10 8.10 0.8K
14:35 8.09 8.09 8.09 8.09 0.1K
14:36 8.10 8.10 8.10 8.10 0.7K
14:37 8.10 8.10 8.10 8.10 0.2K
14:38 8.10 8.10 8.10 8.10 5.6K
14:39 8.10 8.10 8.10 8.10 0.9K
14:40 8.10 8.10 8.10 8.10 1.5K
14:41 8.09 8.09 8.09 8.09 2.3K
14:42 8.09 8.09 8.09 8.09 1.5K
14:43 8.09 8.09 8.09 8.09 1.0K
14:45 8.09 8.09 8.09 8.09 1.7K
14:46 8.08 8.08 8.08 8.08 0.1K
14:47 8.09 8.09 8.09 8.09 0.7K
14:49 8.09 8.09 8.09 8.09 3.6K
14:51 8.08 8.08 8.08 8.08 0.8K
14:55 8.08 8.08 8.08 8.08 1.0K
14:57 8.09 8.09 8.09 8.09 0.5K
14:58 8.09 8.09 8.09 8.09 3.5K
14:59 8.09 8.09 8.09 8.09 0.6K
15:00 8.09 8.10 8.09 8.10 5.5K
15:01 8.12 8.12 8.10 8.10 2.2K
15:02 8.10 8.11 8.10 8.11 1.3K
15:03 8.11 8.11 8.10 8.10 0.9K
15:04 8.10 8.10 8.09 8.09 1.3K
15:05 8.10 8.10 8.10 8.10 1.2K
15:08 8.08 8.10 8.08 8.10 0.9K
15:09 8.10 8.10 8.10 8.10 0.5K
15:11 8.10 8.10 8.10 8.10 0.2K
15:12 8.09 8.09 8.09 8.09 1.7K
15:13 8.09 8.09 8.09 8.09 2.8K
15:15 8.10 8.10 8.10 8.10 0.4K
15:16 8.09 8.09 8.09 8.09 0.5K
15:17 8.10 8.10 8.10 8.10 0.2K
15:18 8.11 8.11 8.11 8.11 2.6K
15:19 8.11 8.12 8.11 8.12 10.2K
15:20 8.12 8.12 8.10 8.10 5.6K
15:23 8.11 8.12 8.11 8.12 1.9K
15:25 8.11 8.11 8.11 8.11 1.1K
15:26 8.11 8.11 8.11 8.11 1.0K
15:28 8.10 8.10 8.10 8.10 0.6K
15:30 8.09 8.09 8.09 8.09 0.4K
15:31 8.11 8.11 8.11 8.11 0.4K
15:32 8.11 8.11 8.11 8.11 0.3K
15:33 8.11 8.12 8.08 8.08 10.6K
15:34 8.06 8.06 8.06 8.06 8.4K
15:35 8.07 8.07 8.07 8.07 0.4K
15:36 8.08 8.08 8.08 8.07 1.8K
15:38 8.09 8.09 8.09 8.09 1.0K
15:39 8.09 8.09 8.09 8.09 0.5K
15:40 8.09 8.09 8.09 8.09 0.3K
15:41 8.09 8.09 8.09 8.09 1.1K
15:42 8.09 8.09 8.08 8.08 1.4K
15:43 8.09 8.09 8.09 8.09 0.3K
15:44 8.10 8.10 8.10 8.10 1.4K
15:45 8.10 8.10 8.10 8.10 1.7K
15:46 8.09 8.09 8.08 8.08 3.2K
15:47 8.09 8.09 8.09 8.09 3.3K
15:48 8.09 8.10 8.09 8.09 3.1K
15:50 8.10 8.10 8.10 8.10 1.2K
15:51 8.11 8.11 8.11 8.11 1.8K
15:52 8.11 8.11 8.11 8.11 1.3K
15:53 8.11 8.11 8.11 8.11 1.6K
15:54 8.11 8.11 8.08 8.08 11.1K
15:55 8.08 8.08 8.08 8.07 8.7K
15:56 8.09 8.10 8.08 8.09 11.3K
15:57 8.08 8.09 8.07 8.09 11.7K
15:58 8.10 8.10 8.08 8.09 15.2K
15:59 8.09 8.10 8.08 8.10 36.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据