Cognyte Software Ltd

CGNT
🏛️ 美国 →
8.24
最后更新: 2025-10-01
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 11.20 11.20 11.10 11.15 1.9K
09:31 11.15 11.15 11.15 11.15 0.1K
09:33 11.15 11.15 11.15 11.15 0.3K
09:36 11.20 11.22 11.20 11.20 10.5K
09:37 11.16 11.16 11.16 11.16 0.2K
09:38 11.17 11.17 11.17 11.17 0.4K
09:40 11.12 11.12 11.12 11.12 0.7K
09:45 11.13 11.15 11.13 11.15 0.2K
09:46 11.15 11.15 11.15 11.15 0.1K
09:48 11.15 11.15 11.15 11.15 0.6K
09:55 11.15 11.15 11.15 11.15 0.6K
09:59 11.15 11.15 11.15 11.15 0.7K
10:00 11.14 11.14 11.14 11.14 1.0K
10:01 11.16 11.16 11.16 11.16 0.8K
10:02 11.14 11.14 11.14 11.14 1.0K
10:03 11.12 11.12 11.12 11.12 4.4K
10:04 11.10 11.10 11.10 11.10 1.8K
10:05 11.11 11.11 11.11 11.11 0.2K
10:07 11.09 11.11 11.09 11.10 4.2K
10:11 11.13 11.16 11.13 11.16 8.2K
10:12 11.18 11.18 11.18 11.18 0.6K
10:14 11.20 11.20 11.18 11.18 0.8K
10:15 11.20 11.20 11.17 11.17 1.1K
10:16 11.19 11.19 11.19 11.19 2.2K
10:19 11.19 11.19 11.19 11.19 2.5K
10:21 11.20 11.20 11.20 11.20 0.3K
10:22 11.20 11.20 11.20 11.20 0.1K
10:23 11.19 11.21 11.19 11.21 0.7K
10:24 11.21 11.21 11.21 11.21 0.5K
10:25 11.21 11.21 11.21 11.21 1.1K
10:26 11.21 11.21 11.21 11.21 3.1K
10:27 11.21 11.21 11.21 11.21 1.5K
10:28 11.20 11.20 11.20 11.20 1.0K
10:29 11.20 11.23 11.19 11.19 8.0K
10:31 11.18 11.18 11.18 11.18 0.1K
10:33 11.20 11.20 11.20 11.20 0.2K
10:34 11.21 11.21 11.21 11.21 0.4K
10:35 11.19 11.21 11.19 11.21 1.0K
10:36 11.21 11.21 11.21 11.21 0.5K
10:37 11.21 11.21 11.21 11.21 0.9K
10:38 11.19 11.19 11.19 11.19 1.1K
10:39 11.19 11.19 11.19 11.19 0.7K
10:42 11.20 11.20 11.20 11.20 0.7K
10:44 11.20 11.20 11.19 11.19 2.2K
10:47 11.18 11.18 11.18 11.18 0.2K
10:52 11.19 11.19 11.19 11.19 0.4K
10:54 11.20 11.20 11.20 11.20 4.1K
10:55 11.21 11.21 11.21 11.21 0.9K
10:58 11.24 11.24 11.24 11.24 9.5K
10:59 11.24 11.28 11.22 11.25 12.7K
11:00 11.25 11.28 11.24 11.25 17.8K
11:01 11.26 11.29 11.26 11.29 10.4K
11:02 11.29 11.29 11.29 11.29 0.1K
11:03 11.29 11.29 11.29 11.29 0.7K
11:04 11.28 11.29 11.28 11.29 1.3K
11:05 11.28 11.28 11.28 11.28 0.2K
11:06 11.28 11.28 11.28 11.28 1.5K
11:07 11.29 11.29 11.28 11.28 2.0K
11:13 11.29 11.29 11.29 11.29 0.1K
11:14 11.29 11.29 11.29 11.29 7.1K
11:15 11.30 11.30 11.27 11.30 8.4K
11:16 11.30 11.30 11.29 11.29 0.8K
11:17 11.29 11.29 11.29 11.29 4.9K
11:18 11.29 11.31 11.29 11.31 4.3K
11:19 11.31 11.32 11.31 11.32 7.7K
11:20 11.32 11.32 11.31 11.32 1.3K
11:21 11.32 11.32 11.30 11.30 3.4K
11:22 11.29 11.30 11.29 11.30 0.9K
11:23 11.31 11.31 11.31 11.31 0.3K
11:27 11.33 11.33 11.33 11.33 0.9K
11:28 11.33 11.33 11.33 11.33 0.3K
11:29 11.35 11.35 11.35 11.35 0.3K
11:30 11.35 11.35 11.35 11.35 0.2K
11:31 11.35 11.35 11.35 11.35 0.1K
11:32 11.34 11.34 11.34 11.34 0.2K
11:33 11.34 11.34 11.34 11.34 0.2K
11:34 11.36 11.36 11.36 11.36 0.2K
11:35 11.37 11.37 11.37 11.37 0.7K
11:36 11.37 11.37 11.37 11.37 0.2K
11:39 11.35 11.36 11.34 11.34 4.6K
11:40 11.34 11.34 11.34 11.34 1.1K
11:41 11.35 11.35 11.35 11.35 1.6K
11:44 11.32 11.32 11.32 11.32 1.1K
11:52 11.32 11.32 11.31 11.31 4.3K
11:59 11.32 11.32 11.32 11.32 1.1K
12:09 11.31 11.31 11.31 11.31 2.4K
12:12 11.30 11.31 11.29 11.31 2.5K
12:13 11.29 11.29 11.29 11.29 0.7K
12:14 11.28 11.28 11.28 11.28 0.6K
12:15 11.28 11.28 11.28 11.28 0.4K
12:17 11.26 11.27 11.26 11.27 2.2K
12:19 11.27 11.27 11.27 11.27 1.4K
12:22 11.23 11.23 11.23 11.23 0.5K
12:29 11.24 11.24 11.24 11.24 0.2K
12:30 11.23 11.23 11.23 11.23 0.1K
12:31 11.25 11.25 11.25 11.25 0.6K
12:34 11.27 11.27 11.27 11.27 0.6K
12:40 11.20 11.20 11.20 11.20 3.7K
12:41 11.17 11.17 11.17 11.17 2.4K
12:42 11.16 11.16 11.16 11.16 0.1K
12:44 11.19 11.19 11.19 11.19 0.8K
12:45 11.17 11.17 11.16 11.16 2.8K
12:46 11.17 11.17 11.17 11.17 0.2K
12:47 11.15 11.15 11.11 11.11 10.1K
12:48 11.09 11.10 11.09 11.10 3.3K
12:51 11.15 11.15 11.15 11.15 1.1K
12:53 11.16 11.16 11.16 11.16 0.1K
12:54 11.16 11.16 11.16 11.16 1.0K
12:55 11.16 11.16 11.15 11.15 1.0K
12:57 11.17 11.17 11.14 11.14 1.0K
12:59 11.16 11.16 11.16 11.16 0.2K
13:01 11.17 11.17 11.17 11.17 0.6K
13:05 11.19 11.19 11.19 11.19 0.2K
13:08 11.18 11.18 11.18 11.18 0.6K
13:16 11.17 11.17 11.17 11.17 0.6K
13:20 11.18 11.18 11.18 11.18 0.6K
13:21 11.19 11.19 11.19 11.19 0.9K
13:22 11.21 11.21 11.21 11.21 0.8K
13:28 11.23 11.23 11.23 11.23 0.7K
13:31 11.22 11.22 11.22 11.22 0.8K
13:32 11.25 11.25 11.25 11.25 0.1K
13:33 11.25 11.25 11.25 11.25 0.2K
13:34 11.25 11.25 11.25 11.25 0.2K
13:35 11.24 11.24 11.24 11.24 0.2K
13:36 11.24 11.24 11.24 11.24 2.0K
13:38 11.22 11.22 11.22 11.22 1.3K
13:40 11.21 11.21 11.21 11.21 0.7K
13:43 11.22 11.22 11.22 11.22 0.8K
13:49 11.23 11.23 11.23 11.23 0.5K
13:51 11.22 11.22 11.22 11.22 1.3K
13:54 11.25 11.25 11.25 11.25 1.9K
14:09 11.24 11.24 11.24 11.24 0.1K
14:11 11.24 11.24 11.24 11.24 0.2K
14:15 11.24 11.24 11.23 11.23 0.3K
14:17 11.23 11.23 11.23 11.23 0.4K
14:18 11.23 11.23 11.19 11.19 2.2K
14:20 11.19 11.19 11.19 11.19 0.4K
14:21 11.19 11.19 11.19 11.19 0.8K
14:27 11.19 11.19 11.19 11.19 0.2K
14:31 11.19 11.19 11.19 11.19 0.3K
14:36 11.18 11.18 11.18 11.18 0.4K
14:39 11.18 11.18 11.18 11.18 0.8K
14:40 11.20 11.20 11.20 11.20 0.3K
14:46 11.20 11.20 11.20 11.20 0.1K
14:47 11.22 11.23 11.22 11.23 7.1K
14:56 11.24 11.24 11.23 11.23 1.2K
14:58 11.23 11.23 11.23 11.23 0.3K
15:00 11.23 11.23 11.22 11.22 1.9K
15:01 11.22 11.23 11.22 11.23 0.8K
15:04 11.23 11.23 11.23 11.23 0.5K
15:12 11.23 11.23 11.23 11.23 0.1K
15:13 11.22 11.22 11.22 11.22 1.5K
15:18 11.24 11.24 11.24 11.24 1.5K
15:19 11.19 11.19 11.19 11.19 19.3K
15:21 11.21 11.21 11.21 11.21 2.7K
15:22 11.20 11.20 11.20 11.20 0.7K
15:23 11.21 11.21 11.21 11.21 0.7K
15:26 11.22 11.22 11.21 11.21 1.7K
15:28 11.21 11.21 11.21 11.21 0.3K
15:29 11.21 11.21 11.21 11.21 0.3K
15:30 11.22 11.22 11.21 11.21 0.6K
15:32 11.19 11.19 11.19 11.19 2.1K
15:35 11.17 11.17 11.17 11.17 1.8K
15:37 11.17 11.17 11.17 11.17 0.2K
15:38 11.17 11.18 11.17 11.18 1.4K
15:39 11.17 11.17 11.17 11.17 0.2K
15:40 11.18 11.18 11.17 11.18 0.6K
15:41 11.16 11.16 11.16 11.16 0.8K
15:42 11.17 11.17 11.17 11.17 0.3K
15:43 11.17 11.17 11.17 11.17 2.4K
15:45 11.17 11.18 11.17 11.18 0.9K
15:47 11.18 11.18 11.17 11.17 2.9K
15:48 11.17 11.18 11.17 11.18 0.9K
15:49 11.17 11.17 11.17 11.17 0.6K
15:50 11.17 11.18 11.17 11.18 1.4K
15:51 11.17 11.17 11.16 11.16 3.7K
15:53 11.17 11.17 11.17 11.17 1.5K
15:54 11.17 11.17 11.17 11.17 0.1K
15:55 11.17 11.17 11.14 11.14 3.3K
15:56 11.14 11.15 11.14 11.14 1.8K
15:57 11.13 11.14 11.13 11.14 4.8K
15:58 11.15 11.17 11.15 11.17 2.5K
15:59 11.18 11.20 11.16 11.19 28.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据