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 8.68 8.68 8.68 8.68 2.8K
09:31 8.64 8.78 8.64 8.78 2.4K
09:32 8.87 8.87 8.87 8.87 0.8K
09:35 8.77 8.77 8.77 8.77 0.3K
09:40 8.82 8.82 8.82 8.82 0.6K
09:41 8.82 8.82 8.82 8.82 0.7K
09:45 8.76 8.76 8.76 8.76 1.0K
09:47 8.75 8.75 8.75 8.75 0.2K
09:48 8.75 8.75 8.75 8.74 0.4K
09:49 8.77 8.77 8.77 8.77 2.4K
09:56 8.74 8.74 8.74 8.74 2.7K
09:59 8.71 8.71 8.71 8.71 1.3K
10:00 8.70 8.74 8.70 8.74 8.9K
10:01 8.74 8.78 8.74 8.78 3.7K
10:02 8.78 8.78 8.78 8.78 2.8K
10:04 8.75 8.75 8.75 8.74 1.2K
10:06 8.74 8.74 8.70 8.70 1.4K
10:09 8.73 8.73 8.73 8.73 0.3K
10:10 8.71 8.71 8.71 8.71 0.9K
10:11 8.78 8.80 8.78 8.79 1.4K
10:12 8.79 8.79 8.79 8.79 0.1K
10:13 8.80 8.80 8.80 8.80 0.2K
10:17 8.78 8.78 8.78 8.78 0.2K
10:18 8.81 8.81 8.81 8.81 0.2K
10:22 8.77 8.77 8.77 8.77 1.6K
10:23 8.78 8.81 8.78 8.81 1.6K
10:24 8.80 8.80 8.80 8.80 0.4K
10:27 8.77 8.77 8.77 8.77 0.3K
10:28 8.78 8.78 8.78 8.78 0.3K
10:31 8.76 8.82 8.76 8.82 1.6K
10:32 8.83 8.83 8.83 8.83 0.2K
10:33 8.82 8.82 8.82 8.82 0.4K
10:34 8.83 8.83 8.83 8.83 0.8K
10:40 8.79 8.79 8.79 8.79 0.4K
10:41 8.79 8.79 8.79 8.79 0.2K
10:42 8.79 8.79 8.79 8.79 0.7K
10:45 8.77 8.77 8.77 8.77 0.7K
10:46 8.78 8.78 8.78 8.78 1.7K
10:48 8.78 8.78 8.77 8.77 0.7K
10:50 8.75 8.75 8.75 8.75 0.5K
10:52 8.68 8.68 8.68 8.68 0.2K
10:53 8.70 8.70 8.70 8.70 0.5K
10:54 8.70 8.70 8.70 8.70 0.1K
10:57 8.72 8.72 8.72 8.72 0.4K
10:59 8.70 8.70 8.66 8.66 0.3K
11:00 8.66 8.66 8.66 8.66 0.9K
11:05 8.71 8.71 8.70 8.70 0.7K
11:06 8.73 8.73 8.73 8.73 0.6K
11:07 8.73 8.73 8.73 8.73 0.4K
11:09 8.73 8.73 8.73 8.73 0.1K
11:10 8.73 8.73 8.73 8.73 0.2K
11:13 8.73 8.73 8.69 8.69 0.9K
11:15 8.71 8.73 8.71 8.73 1.4K
11:16 8.69 8.71 8.69 8.71 2.0K
11:21 8.73 8.73 8.73 8.73 0.2K
11:23 8.73 8.73 8.70 8.70 0.9K
11:24 8.71 8.71 8.71 8.71 0.3K
11:25 8.69 8.69 8.69 8.69 1.5K
11:29 8.67 8.67 8.66 8.66 0.5K
11:30 8.66 8.67 8.66 8.67 0.6K
11:33 8.65 8.65 8.65 8.65 0.4K
11:35 8.66 8.66 8.64 8.64 0.7K
11:36 8.64 8.64 8.62 8.63 1.6K
11:38 8.64 8.64 8.64 8.64 0.7K
11:40 8.65 8.65 8.65 8.65 0.2K
11:41 8.62 8.62 8.62 8.62 0.7K
11:44 8.62 8.62 8.62 8.62 0.3K
11:46 8.62 8.62 8.62 8.62 0.2K
11:47 8.64 8.65 8.64 8.65 2.5K
11:48 8.66 8.66 8.66 8.66 0.9K
11:53 8.65 8.65 8.65 8.65 0.3K
11:56 8.64 8.64 8.64 8.64 0.4K
11:58 8.64 8.64 8.64 8.64 0.7K
12:03 8.65 8.65 8.65 8.65 0.9K
12:05 8.63 8.63 8.63 8.63 1.3K
12:09 8.65 8.65 8.65 8.65 0.3K
12:11 8.67 8.67 8.67 8.67 0.4K
12:12 8.70 8.70 8.70 8.70 0.1K
12:13 8.70 8.73 8.70 8.73 0.7K
12:16 8.72 8.73 8.72 8.73 0.8K
12:20 8.72 8.72 8.72 8.72 0.9K
12:23 8.71 8.71 8.71 8.71 0.2K
12:25 8.70 8.72 8.70 8.72 0.3K
12:28 8.73 8.73 8.72 8.72 1.1K
12:30 8.73 8.73 8.73 8.73 0.4K
12:33 8.72 8.72 8.72 8.72 0.4K
12:35 8.73 8.73 8.73 8.73 0.6K
12:44 8.74 8.74 8.74 8.74 1.0K
12:46 8.74 8.74 8.74 8.74 0.8K
12:50 8.76 8.76 8.76 8.76 0.1K
12:52 8.75 8.75 8.75 8.75 0.3K
12:53 8.73 8.73 8.73 8.73 0.7K
12:57 8.77 8.77 8.77 8.77 0.9K
13:01 8.76 8.76 8.76 8.76 0.2K
13:02 8.77 8.83 8.77 8.83 1.9K
13:05 8.86 8.86 8.86 8.86 0.1K
13:06 8.83 8.83 8.83 8.83 1.6K
13:09 8.79 8.79 8.79 8.79 1.5K
13:11 8.77 8.77 8.77 8.77 1.9K
13:13 8.78 8.81 8.78 8.81 2.2K
13:14 8.81 8.81 8.81 8.81 0.4K
13:17 8.83 8.83 8.83 8.82 0.6K
13:18 8.81 8.81 8.80 8.80 1.6K
13:19 8.84 8.93 8.84 8.93 6.2K
13:20 8.96 9.04 8.95 9.04 2.5K
13:21 9.03 9.09 9.03 9.04 0.7K
13:22 9.01 9.09 9.01 9.09 1.4K
13:23 9.08 9.08 9.08 9.08 12.3K
13:28 9.21 9.21 9.13 9.13 8.7K
13:29 9.18 9.18 9.14 9.15 3.3K
13:30 9.16 9.16 9.13 9.13 2.0K
13:31 9.19 9.19 9.19 9.19 1.2K
13:34 9.22 9.22 9.15 9.22 0.8K
13:35 9.27 9.27 9.27 9.27 0.3K
13:36 9.32 9.32 9.32 9.32 1.5K
13:37 9.29 9.33 9.29 9.32 0.7K
13:38 9.33 9.33 9.28 9.28 1.4K
13:39 9.33 9.34 9.29 9.29 0.9K
13:40 9.25 9.25 9.21 9.23 2.2K
13:41 9.25 9.25 9.24 9.24 1.3K
13:42 9.22 9.22 9.21 9.21 1.3K
13:43 9.23 9.23 9.20 9.20 2.7K
13:44 9.20 9.21 9.20 9.20 2.9K
13:45 9.23 9.24 9.23 9.24 1.0K
13:46 9.28 9.29 9.28 9.29 10.5K
13:47 9.31 9.31 9.31 9.31 1.6K
13:48 9.31 9.32 9.31 9.32 2.3K
13:49 9.33 9.38 9.33 9.34 2.5K
13:50 9.34 9.34 9.30 9.30 1.2K
13:51 9.29 9.29 9.29 9.29 1.1K
13:52 9.32 9.32 9.32 9.32 1.1K
13:55 9.35 9.35 9.33 9.33 2.7K
13:56 9.35 9.35 9.35 9.35 0.9K
13:57 9.38 9.39 9.38 9.39 7.1K
13:58 9.42 9.43 9.42 9.43 0.6K
13:59 9.40 9.41 9.40 9.41 1.0K
14:00 9.41 9.45 9.41 9.42 5.8K
14:01 9.40 9.40 9.40 9.40 1.5K
14:02 9.41 9.44 9.41 9.44 2.1K
14:03 9.42 9.42 9.41 9.41 1.1K
14:04 9.42 9.42 9.42 9.42 0.5K
14:05 9.39 9.44 9.37 9.38 8.7K
14:06 9.38 9.38 9.38 9.38 0.2K
14:07 9.38 9.38 9.35 9.35 1.1K
14:08 9.30 9.30 9.29 9.29 0.5K
14:09 9.27 9.27 9.27 9.27 0.8K
14:10 9.33 9.34 9.33 9.34 0.5K
14:12 9.42 9.42 9.42 9.42 0.2K
14:13 9.38 9.38 9.38 9.38 0.7K
14:14 9.38 9.38 9.34 9.34 0.5K
14:15 9.36 9.36 9.32 9.32 1.0K
14:16 9.34 9.34 9.34 9.34 0.2K
14:17 9.34 9.34 9.34 9.34 0.7K
14:18 9.36 9.38 9.36 9.37 1.0K
14:19 9.39 9.39 9.34 9.34 2.2K
14:20 9.31 9.36 9.31 9.36 0.5K
14:21 9.36 9.36 9.34 9.35 2.0K
14:22 9.35 9.35 9.35 9.35 0.9K
14:24 9.40 9.41 9.40 9.41 1.7K
14:25 9.42 9.43 9.42 9.43 0.5K
14:26 9.42 9.42 9.42 9.42 1.2K
14:27 9.44 9.44 9.44 9.44 0.6K
14:28 9.47 9.47 9.45 9.46 3.2K
14:29 9.47 9.47 9.43 9.44 18.5K
14:30 9.45 9.49 9.45 9.49 2.4K
14:31 9.48 9.48 9.47 9.47 1.6K
14:33 9.44 9.45 9.44 9.45 1.5K
14:34 9.43 9.43 9.43 9.43 0.8K
14:35 9.43 9.43 9.43 9.43 0.2K
14:36 9.45 9.45 9.45 9.45 0.5K
14:37 9.46 9.46 9.46 9.46 0.1K
14:38 9.46 9.46 9.43 9.44 0.7K
14:39 9.47 9.47 9.47 9.47 0.7K
14:40 9.49 9.49 9.49 9.49 0.2K
14:41 9.49 9.49 9.47 9.47 0.8K
14:42 9.43 9.43 9.41 9.41 1.4K
14:43 9.40 9.40 9.37 9.37 2.6K
14:44 9.37 9.37 9.37 9.37 0.1K
14:45 9.37 9.37 9.31 9.31 2.7K
14:47 9.36 9.36 9.35 9.35 0.9K
14:48 9.36 9.36 9.36 9.36 0.5K
14:49 9.37 9.38 9.37 9.37 1.0K
14:50 9.36 9.36 9.36 9.36 0.1K
14:51 9.36 9.36 9.36 9.36 0.9K
14:52 9.36 9.37 9.36 9.37 0.9K
14:53 9.36 9.36 9.35 9.35 1.6K
14:54 9.34 9.35 9.34 9.34 1.6K
14:56 9.33 9.33 9.32 9.33 1.7K
14:58 9.34 9.34 9.33 9.33 0.7K
14:59 9.31 9.32 9.29 9.32 2.5K
15:00 9.31 9.31 9.31 9.31 0.6K
15:01 9.31 9.32 9.31 9.32 0.8K
15:02 9.32 9.32 9.32 9.32 1.7K
15:03 9.34 9.35 9.33 9.33 1.3K
15:05 9.34 9.36 9.34 9.36 1.5K
15:06 9.35 9.35 9.33 9.34 1.9K
15:07 9.36 9.36 9.36 9.36 0.4K
15:08 9.33 9.33 9.33 9.33 1.0K
15:09 9.33 9.34 9.33 9.34 1.0K
15:10 9.36 9.38 9.36 9.38 1.8K
15:11 9.39 9.39 9.39 9.39 0.2K
15:12 9.39 9.39 9.37 9.37 1.1K
15:13 9.37 9.40 9.37 9.40 1.2K
15:14 9.40 9.42 9.40 9.42 0.7K
15:15 9.44 9.44 9.42 9.42 2.0K
15:17 9.43 9.43 9.40 9.40 0.8K
15:18 9.42 9.43 9.42 9.43 1.9K
15:19 9.43 9.50 9.43 9.50 12.5K
15:20 9.53 9.54 9.53 9.54 0.6K
15:21 9.54 9.57 9.54 9.57 2.0K
15:22 9.54 9.54 9.53 9.53 2.5K
15:23 9.54 9.54 9.53 9.53 0.7K
15:24 9.52 9.52 9.47 9.47 3.8K
15:25 9.48 9.49 9.46 9.48 1.0K
15:26 9.48 9.49 9.45 9.45 4.1K
15:27 9.45 9.45 9.45 9.45 2.0K
15:28 9.48 9.48 9.48 9.48 0.3K
15:29 9.46 9.47 9.46 9.46 1.8K
15:30 9.46 9.49 9.46 9.49 12.5K
15:31 9.53 9.53 9.53 9.53 1.5K
15:32 9.53 9.53 9.53 9.53 0.3K
15:33 9.54 9.54 9.50 9.49 1.9K
15:35 9.48 9.49 9.46 9.47 3.8K
15:36 9.46 9.47 9.46 9.47 1.1K
15:37 9.46 9.46 9.43 9.43 1.8K
15:38 9.44 9.44 9.43 9.44 1.4K
15:39 9.45 9.46 9.45 9.45 2.0K
15:40 9.46 9.46 9.46 9.46 2.4K
15:41 9.46 9.46 9.45 9.45 2.2K
15:42 9.45 9.45 9.45 9.45 2.0K
15:43 9.45 9.46 9.45 9.46 1.2K
15:44 9.46 9.46 9.40 9.41 2.7K
15:45 9.43 9.43 9.42 9.42 2.1K
15:46 9.42 9.42 9.42 9.42 0.9K
15:47 9.41 9.42 9.41 9.42 2.6K
15:48 9.42 9.42 9.41 9.42 2.5K
15:49 9.46 9.46 9.46 9.46 0.9K
15:50 9.45 9.45 9.44 9.44 6.1K
15:51 9.44 9.46 9.44 9.45 3.6K
15:52 9.45 9.49 9.45 9.49 5.8K
15:53 9.49 9.50 9.45 9.46 5.4K
15:54 9.47 9.47 9.45 9.45 3.9K
15:55 9.46 9.46 9.42 9.42 4.2K
15:56 9.41 9.41 9.39 9.39 4.6K
15:57 9.39 9.40 9.38 9.40 8.2K
15:58 9.40 9.40 9.38 9.38 4.4K
15:59 9.38 9.41 9.38 9.41 50.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据