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 11.25 11.25 11.25 11.25 9.6K
09:31 11.31 11.31 11.31 11.31 0.2K
09:32 11.34 11.38 11.33 11.36 10.9K
09:34 11.34 11.36 11.34 11.36 4.4K
09:35 11.32 11.32 11.32 11.32 1.0K
09:37 11.30 11.30 11.30 11.30 0.6K
09:41 11.26 11.26 11.26 11.26 0.3K
09:42 11.31 11.31 11.28 11.28 5.7K
09:43 11.28 11.28 11.28 11.28 0.5K
09:44 11.28 11.29 11.28 11.29 0.5K
09:45 11.30 11.30 11.27 11.29 1.9K
09:47 11.27 11.27 11.27 11.27 0.9K
09:48 11.28 11.29 11.26 11.26 51.1K
09:50 11.30 11.30 11.30 11.30 2.0K
09:51 11.30 11.30 11.30 11.30 0.7K
09:52 11.31 11.31 11.31 11.31 0.2K
09:53 11.31 11.36 11.31 11.36 3.1K
09:54 11.32 11.32 11.32 11.32 0.3K
09:55 11.34 11.34 11.34 11.34 0.2K
09:56 11.34 11.34 11.34 11.34 0.5K
09:57 11.32 11.32 11.32 11.32 0.7K
10:00 11.33 11.36 11.33 11.36 0.9K
10:01 11.33 11.33 11.33 11.33 0.2K
10:06 11.33 11.33 11.33 11.33 0.2K
10:07 11.30 11.30 11.28 11.30 0.7K
10:09 11.34 11.35 11.34 11.35 3.6K
10:10 11.35 11.35 11.35 11.35 0.4K
10:11 11.36 11.36 11.33 11.36 8.8K
10:12 11.33 11.34 11.33 11.34 4.6K
10:15 11.33 11.35 11.33 11.35 1.7K
10:16 11.35 11.35 11.35 11.35 0.6K
10:18 11.34 11.35 11.34 11.35 1.0K
10:20 11.38 11.38 11.36 11.36 1.1K
10:21 11.37 11.37 11.37 11.37 0.5K
10:23 11.37 11.37 11.37 11.37 0.3K
10:26 11.37 11.37 11.36 11.36 1.7K
10:30 11.35 11.35 11.35 11.35 2.6K
10:38 11.29 11.29 11.29 11.29 0.2K
10:41 11.29 11.29 11.29 11.29 0.6K
10:44 11.27 11.27 11.27 11.27 0.5K
10:45 11.25 11.26 11.25 11.26 0.5K
10:50 11.28 11.28 11.28 11.28 0.1K
10:51 11.30 11.30 11.30 11.30 0.7K
10:53 11.30 11.30 11.30 11.30 1.4K
11:04 11.30 11.30 11.30 11.30 0.4K
11:05 11.29 11.31 11.29 11.31 1.0K
11:12 11.33 11.33 11.33 11.33 0.3K
11:14 11.33 11.33 11.31 11.31 0.9K
11:17 11.30 11.30 11.30 11.30 0.1K
11:19 11.30 11.30 11.30 11.30 0.1K
11:20 11.29 11.29 11.29 11.29 0.3K
11:21 11.30 11.30 11.30 11.30 0.3K
11:22 11.30 11.30 11.30 11.30 0.2K
11:23 11.30 11.30 11.30 11.30 0.1K
11:24 11.30 11.30 11.30 11.30 0.7K
11:30 11.30 11.30 11.30 11.30 0.1K
11:31 11.30 11.30 11.30 11.30 2.3K
11:32 11.30 11.30 11.30 11.30 0.5K
11:33 11.30 11.30 11.30 11.30 1.8K
11:34 11.30 11.30 11.30 11.30 0.6K
11:36 11.31 11.31 11.31 11.31 0.6K
11:38 11.32 11.32 11.31 11.31 1.9K
11:40 11.31 11.31 11.31 11.31 0.8K
11:42 11.31 11.31 11.31 11.31 0.4K
11:45 11.30 11.30 11.30 11.30 0.2K
11:46 11.30 11.30 11.30 11.30 1.0K
11:53 11.32 11.32 11.32 11.32 0.2K
11:56 11.33 11.33 11.33 11.33 1.7K
11:58 11.33 11.33 11.33 11.32 0.5K
12:04 11.31 11.31 11.31 11.31 0.4K
12:06 11.31 11.31 11.30 11.30 0.8K
12:09 11.29 11.29 11.29 11.29 0.2K
12:10 11.29 11.29 11.29 11.29 1.0K
12:13 11.29 11.29 11.29 11.29 0.4K
12:15 11.29 11.29 11.28 11.28 1.8K
12:22 11.27 11.27 11.27 11.27 0.5K
12:23 11.27 11.27 11.27 11.27 0.2K
12:26 11.25 11.25 11.25 11.25 3.4K
12:50 11.27 11.27 11.27 11.27 1.0K
12:55 11.28 11.28 11.28 11.28 0.6K
12:56 11.27 11.27 11.27 11.27 1.8K
13:10 11.27 11.27 11.26 11.26 7.1K
13:13 11.26 11.26 11.26 11.26 0.7K
13:20 11.26 11.26 11.26 11.26 0.6K
13:23 11.25 11.26 11.25 11.26 1.4K
13:26 11.27 11.27 11.26 11.26 2.3K
13:31 11.25 11.25 11.25 11.25 2.7K
13:34 11.25 11.25 11.22 11.23 8.8K
13:35 11.26 11.26 11.26 11.26 7.2K
13:36 11.26 11.26 11.26 11.26 1.8K
13:37 11.30 11.30 11.30 11.30 1.0K
13:38 11.29 11.29 11.29 11.29 1.1K
13:41 11.28 11.28 11.28 11.28 0.9K
13:47 11.28 11.28 11.28 11.28 0.2K
13:48 11.28 11.28 11.28 11.28 0.3K
13:50 11.28 11.28 11.28 11.28 0.5K
13:55 11.28 11.28 11.28 11.28 1.0K
14:02 11.29 11.29 11.29 11.29 0.5K
14:05 11.27 11.27 11.27 11.27 3.2K
14:09 11.31 11.31 11.31 11.31 2.8K
14:10 11.31 11.31 11.31 11.31 0.7K
14:11 11.30 11.30 11.30 11.30 0.2K
14:14 11.32 11.32 11.32 11.32 0.6K
14:22 11.32 11.32 11.32 11.32 0.4K
14:25 11.30 11.30 11.30 11.30 0.3K
14:26 11.30 11.30 11.29 11.29 2.6K
14:32 11.28 11.28 11.28 11.28 0.3K
14:34 11.28 11.28 11.28 11.28 0.5K
14:40 11.27 11.27 11.27 11.27 0.7K
14:46 11.28 11.28 11.28 11.28 0.9K
14:53 11.28 11.28 11.28 11.28 1.2K
14:54 11.28 11.28 11.27 11.27 4.8K
14:55 11.26 11.26 11.26 11.26 0.2K
14:56 11.25 11.25 11.25 11.25 0.5K
15:01 11.25 11.25 11.25 11.25 0.2K
15:06 11.26 11.26 11.26 11.26 0.2K
15:07 11.25 11.25 11.25 11.25 0.4K
15:10 11.26 11.26 11.26 11.26 0.3K
15:12 11.26 11.26 11.25 11.25 3.8K
15:17 11.26 11.26 11.26 11.26 0.3K
15:20 11.27 11.27 11.27 11.27 3.0K
15:24 11.26 11.26 11.26 11.26 1.2K
15:25 11.26 11.26 11.26 11.26 5.4K
15:26 11.27 11.27 11.27 11.27 1.5K
15:27 11.27 11.27 11.27 11.27 0.2K
15:28 11.27 11.27 11.27 11.27 0.9K
15:33 11.26 11.26 11.26 11.26 1.3K
15:38 11.25 11.25 11.25 11.25 15.9K
15:39 11.26 11.26 11.26 11.26 0.6K
15:40 11.26 11.27 11.26 11.27 1.2K
15:41 11.28 11.28 11.28 11.28 1.0K
15:44 11.25 11.25 11.25 11.25 4.8K
15:45 11.25 11.25 11.25 11.25 0.3K
15:46 11.26 11.26 11.25 11.25 4.8K
15:47 11.26 11.26 11.25 11.25 2.3K
15:48 11.25 11.25 11.25 11.25 1.4K
15:50 11.25 11.25 11.25 11.25 0.7K
15:51 11.25 11.25 11.25 11.25 1.2K
15:52 11.25 11.25 11.25 11.25 0.6K
15:53 11.26 11.26 11.25 11.26 3.6K
15:54 11.25 11.26 11.25 11.26 8.8K
15:55 11.24 11.24 11.24 11.24 13.7K
15:56 11.22 11.23 11.22 11.23 7.6K
15:57 11.22 11.22 11.21 11.21 1.4K
15:58 11.20 11.20 11.20 11.20 4.9K
15:59 11.19 11.20 11.18 11.20 23.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据