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 11.35 11.35 11.35 11.35 14.6K
09:33 11.49 11.49 11.47 11.47 5.6K
09:34 11.49 11.53 11.49 11.53 3.0K
09:35 11.56 11.56 11.51 11.51 2.0K
09:36 11.48 11.48 11.48 11.48 0.5K
09:37 11.47 11.47 11.47 11.47 2.4K
09:39 11.41 11.41 11.40 11.40 0.6K
09:41 11.43 11.43 11.43 11.43 0.1K
09:43 11.42 11.42 11.42 11.42 0.8K
09:44 11.45 11.47 11.45 11.47 5.6K
09:46 11.45 11.45 11.45 11.45 1.5K
09:48 11.39 11.39 11.39 11.39 0.4K
09:54 11.39 11.39 11.39 11.39 2.1K
09:55 11.38 11.38 11.38 11.38 0.4K
09:56 11.41 11.41 11.41 11.41 1.3K
10:00 11.43 11.43 11.41 11.41 1.3K
10:01 11.39 11.43 11.39 11.43 1.4K
10:02 11.45 11.47 11.45 11.47 0.4K
10:03 11.47 11.47 11.47 11.47 0.5K
10:05 11.47 11.47 11.47 11.47 0.2K
10:06 11.48 11.48 11.48 11.48 4.1K
10:07 11.48 11.49 11.48 11.49 0.5K
10:08 11.49 11.49 11.49 11.49 0.3K
10:09 11.47 11.47 11.47 11.47 1.7K
10:10 11.46 11.47 11.46 11.47 2.2K
10:11 11.48 11.48 11.47 11.47 1.1K
10:12 11.47 11.47 11.47 11.47 0.7K
10:13 11.48 11.49 11.48 11.49 1.2K
10:14 11.47 11.47 11.47 11.47 0.8K
10:19 11.49 11.49 11.49 11.49 0.7K
10:20 11.50 11.50 11.49 11.49 0.5K
10:21 11.49 11.49 11.49 11.49 2.0K
10:22 11.49 11.49 11.49 11.49 1.9K
10:23 11.50 11.50 11.48 11.48 3.8K
10:24 11.48 11.48 11.48 11.48 2.6K
10:25 11.47 11.47 11.47 11.47 0.9K
10:29 11.47 11.47 11.47 11.47 0.4K
10:30 11.48 11.48 11.48 11.48 0.2K
10:31 11.47 11.47 11.47 11.47 1.5K
10:32 11.48 11.48 11.44 11.44 1.3K
10:35 11.44 11.44 11.43 11.43 1.1K
10:36 11.43 11.43 11.42 11.43 1.7K
10:37 11.43 11.45 11.43 11.45 3.0K
10:38 11.44 11.45 11.44 11.44 3.0K
10:40 11.46 11.46 11.45 11.45 0.4K
10:41 11.45 11.46 11.45 11.46 0.4K
10:42 11.46 11.48 11.46 11.48 0.6K
10:43 11.48 11.48 11.47 11.47 0.6K
10:44 11.47 11.47 11.47 11.47 0.4K
10:45 11.46 11.46 11.46 11.46 0.5K
10:46 11.46 11.46 11.46 11.46 1.2K
10:47 11.47 11.47 11.47 11.47 2.4K
10:48 11.53 11.53 11.53 11.53 0.3K
10:50 11.53 11.53 11.53 11.53 5.5K
10:53 11.55 11.55 11.53 11.53 1.1K
10:56 11.53 11.53 11.53 11.53 0.5K
10:59 11.52 11.52 11.52 11.52 1.4K
11:01 11.52 11.52 11.52 11.52 0.4K
11:02 11.52 11.52 11.52 11.52 2.7K
11:03 11.52 11.52 11.52 11.52 0.2K
11:05 11.52 11.52 11.51 11.51 8.9K
11:09 11.52 11.56 11.52 11.56 12.7K
11:11 11.60 11.60 11.59 11.59 0.7K
11:12 11.60 11.62 11.60 11.62 0.8K
11:13 11.59 11.61 11.59 11.60 4.6K
11:14 11.60 11.60 11.60 11.60 0.2K
11:15 11.60 11.60 11.60 11.60 0.3K
11:17 11.61 11.61 11.61 11.61 0.5K
11:18 11.61 11.65 11.61 11.65 4.3K
11:19 11.66 11.66 11.64 11.64 1.1K
11:20 11.62 11.62 11.62 11.62 0.2K
11:21 11.64 11.64 11.63 11.63 0.6K
11:24 11.61 11.61 11.59 11.59 3.4K
11:27 11.58 11.59 11.58 11.59 1.1K
11:28 11.59 11.59 11.59 11.59 2.5K
11:33 11.60 11.60 11.60 11.60 1.5K
11:35 11.59 11.59 11.59 11.59 1.5K
11:39 11.58 11.58 11.58 11.58 1.1K
11:40 11.58 11.60 11.58 11.60 0.6K
11:41 11.57 11.57 11.57 11.57 3.1K
11:43 11.57 11.57 11.57 11.57 1.1K
11:46 11.53 11.53 11.53 11.53 0.6K
11:56 11.54 11.54 11.54 11.54 0.5K
12:01 11.62 11.62 11.62 11.62 12.2K
12:02 11.57 11.57 11.57 11.57 1.9K
12:03 11.56 11.56 11.56 11.56 0.5K
12:10 11.57 11.57 11.57 11.57 0.3K
12:13 11.58 11.58 11.58 11.58 0.5K
12:14 11.56 11.57 11.55 11.55 2.0K
12:16 11.56 11.56 11.56 11.56 0.2K
12:17 11.55 11.56 11.54 11.56 1.3K
12:20 11.54 11.54 11.54 11.54 0.2K
12:21 11.56 11.56 11.56 11.56 0.4K
12:22 11.56 11.56 11.56 11.56 0.6K
12:23 11.56 11.56 11.56 11.56 0.3K
12:26 11.59 11.59 11.59 11.59 0.3K
12:30 11.59 11.59 11.59 11.59 0.7K
12:36 11.56 11.56 11.56 11.56 1.6K
12:38 11.56 11.56 11.56 11.56 1.6K
12:45 11.51 11.51 11.51 11.51 0.5K
12:46 11.50 11.51 11.50 11.51 3.0K
12:48 11.50 11.50 11.50 11.50 0.4K
12:49 11.50 11.50 11.49 11.49 3.5K
12:50 11.50 11.50 11.50 11.50 0.8K
12:53 11.47 11.47 11.47 11.47 1.0K
12:56 11.47 11.49 11.47 11.49 0.4K
12:57 11.49 11.49 11.49 11.49 0.4K
12:59 11.47 11.47 11.47 11.47 0.9K
13:01 11.47 11.47 11.46 11.46 1.4K
13:02 11.46 11.46 11.45 11.45 0.6K
13:04 11.47 11.47 11.47 11.47 0.7K
13:05 11.47 11.47 11.47 11.47 0.1K
13:06 11.47 11.47 11.47 11.47 0.4K
13:07 11.47 11.51 11.47 11.48 3.2K
13:08 11.49 11.49 11.49 11.49 0.2K
13:11 11.52 11.52 11.52 11.52 0.4K
13:20 11.54 11.54 11.54 11.54 0.3K
13:26 11.54 11.54 11.53 11.53 0.5K
13:27 11.53 11.53 11.53 11.53 0.1K
13:28 11.54 11.54 11.52 11.52 2.2K
13:33 11.54 11.54 11.54 11.54 0.5K
13:34 11.56 11.56 11.56 11.56 1.1K
13:40 11.56 11.56 11.56 11.56 0.8K
13:53 11.57 11.57 11.57 11.57 0.4K
13:54 11.58 11.58 11.58 11.58 0.1K
13:55 11.56 11.56 11.56 11.56 1.3K
13:56 11.57 11.57 11.57 11.57 0.2K
13:58 11.56 11.57 11.56 11.57 1.9K
14:03 11.57 11.57 11.57 11.57 0.5K
14:04 11.57 11.57 11.57 11.57 0.1K
14:06 11.58 11.58 11.58 11.58 3.7K
14:12 11.58 11.58 11.58 11.57 0.4K
14:13 11.57 11.57 11.57 11.57 0.3K
14:14 11.56 11.57 11.56 11.57 0.7K
14:15 11.57 11.57 11.56 11.56 0.4K
14:16 11.56 11.56 11.56 11.56 1.7K
14:17 11.53 11.53 11.53 11.53 0.7K
14:18 11.55 11.55 11.55 11.55 1.1K
14:21 11.58 11.58 11.58 11.58 0.4K
14:22 11.58 11.58 11.58 11.58 0.4K
14:25 11.58 11.58 11.58 11.58 0.6K
14:31 11.57 11.57 11.57 11.57 0.1K
14:32 11.58 11.58 11.55 11.55 4.0K
14:36 11.57 11.57 11.57 11.57 0.3K
14:37 11.58 11.58 11.56 11.56 3.3K
14:43 11.57 11.57 11.57 11.57 0.4K
14:44 11.55 11.55 11.53 11.53 3.0K
14:47 11.53 11.53 11.53 11.53 1.0K
14:50 11.53 11.53 11.53 11.53 0.6K
14:54 11.52 11.52 11.52 11.52 1.0K
14:55 11.53 11.53 11.53 11.53 1.0K
14:57 11.52 11.52 11.52 11.52 0.5K
14:59 11.51 11.53 11.51 11.53 6.4K
15:00 11.53 11.53 11.50 11.50 8.4K
15:09 11.53 11.53 11.53 11.53 0.3K
15:10 11.53 11.53 11.53 11.53 0.8K
15:11 11.51 11.51 11.48 11.48 2.5K
15:14 11.49 11.49 11.49 11.49 0.6K
15:15 11.49 11.49 11.47 11.47 2.7K
15:18 11.43 11.43 11.43 11.43 0.3K
15:19 11.44 11.44 11.41 11.41 2.1K
15:20 11.43 11.43 11.40 11.40 1.8K
15:21 11.40 11.40 11.40 11.40 0.2K
15:22 11.40 11.40 11.40 11.40 0.3K
15:23 11.41 11.41 11.40 11.41 1.0K
15:24 11.38 11.40 11.37 11.40 2.0K
15:26 11.42 11.43 11.42 11.43 1.2K
15:27 11.44 11.44 11.44 11.44 0.2K
15:28 11.44 11.44 11.43 11.43 1.4K
15:29 11.43 11.43 11.43 11.43 0.7K
15:30 11.44 11.44 11.44 11.44 0.3K
15:31 11.43 11.46 11.43 11.46 3.5K
15:32 11.44 11.44 11.44 11.44 1.3K
15:34 11.47 11.47 11.45 11.45 5.2K
15:35 11.45 11.45 11.45 11.45 1.3K
15:36 11.45 11.46 11.45 11.46 2.9K
15:37 11.49 11.49 11.49 11.49 0.8K
15:38 11.50 11.50 11.50 11.50 0.2K
15:39 11.47 11.47 11.47 11.47 1.8K
15:40 11.45 11.45 11.44 11.44 1.3K
15:41 11.46 11.46 11.46 11.46 0.5K
15:42 11.44 11.45 11.44 11.45 2.3K
15:43 11.44 11.44 11.44 11.44 0.5K
15:44 11.44 11.44 11.44 11.44 1.2K
15:46 11.45 11.45 11.41 11.41 3.2K
15:47 11.39 11.41 11.39 11.39 5.4K
15:48 11.40 11.40 11.37 11.37 4.4K
15:49 11.36 11.39 11.35 11.38 4.4K
15:50 11.38 11.38 11.35 11.35 9.6K
15:51 11.34 11.35 11.32 11.35 5.1K
15:52 11.36 11.38 11.34 11.38 7.1K
15:53 11.38 11.38 11.35 11.37 5.0K
15:54 11.36 11.38 11.35 11.35 5.6K
15:55 11.34 11.38 11.34 11.38 6.4K
15:56 11.37 11.39 11.36 11.36 6.0K
15:57 11.35 11.38 11.35 11.37 11.8K
15:58 11.37 11.37 11.34 11.37 11.2K
15:59 11.38 11.39 11.35 11.39 42.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据