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 9.40 9.40 9.40 9.40 2.2K
09:33 9.37 9.37 9.37 9.37 0.3K
09:37 9.28 9.28 9.28 9.28 0.3K
09:38 9.28 9.28 9.21 9.21 2.0K
09:40 9.28 9.28 9.28 9.28 0.7K
09:43 9.35 9.35 9.35 9.35 1.0K
09:49 9.32 9.32 9.32 9.32 0.3K
09:50 9.34 9.34 9.34 9.34 0.9K
09:54 9.34 9.34 9.34 9.34 0.3K
09:56 9.33 9.33 9.33 9.32 0.8K
09:58 9.33 9.33 9.33 9.33 0.6K
09:59 9.32 9.32 9.32 9.32 1.5K
10:02 9.31 9.31 9.31 9.31 0.2K
10:03 9.32 9.32 9.32 9.32 1.0K
10:04 9.29 9.29 9.29 9.29 1.1K
10:06 9.31 9.31 9.31 9.31 0.1K
10:07 9.31 9.31 9.31 9.31 0.6K
10:14 9.26 9.26 9.25 9.25 2.4K
10:15 9.25 9.25 9.25 9.25 0.4K
10:16 9.26 9.26 9.25 9.25 0.5K
10:20 9.25 9.25 9.25 9.25 0.1K
10:21 9.25 9.25 9.25 9.25 0.8K
10:23 9.24 9.24 9.24 9.24 0.4K
10:24 9.24 9.24 9.24 9.24 0.2K
10:25 9.24 9.26 9.24 9.26 1.9K
10:26 9.25 9.25 9.25 9.25 0.6K
10:28 9.24 9.24 9.24 9.24 0.2K
10:29 9.23 9.23 9.22 9.22 4.2K
10:30 9.22 9.22 9.22 9.22 0.2K
10:31 9.22 9.22 9.22 9.22 0.1K
10:32 9.21 9.21 9.21 9.21 1.2K
10:33 9.22 9.22 9.22 9.22 0.5K
10:35 9.22 9.22 9.22 9.22 0.1K
10:36 9.22 9.22 9.22 9.22 0.1K
10:37 9.22 9.22 9.22 9.22 0.5K
10:38 9.22 9.22 9.22 9.22 0.3K
10:39 9.22 9.22 9.22 9.22 0.1K
10:40 9.21 9.21 9.21 9.21 0.3K
10:42 9.19 9.19 9.19 9.19 4.0K
10:43 9.21 9.21 9.21 9.21 1.5K
10:46 9.21 9.21 9.20 9.20 1.0K
10:54 9.19 9.19 9.19 9.19 0.2K
10:55 9.19 9.19 9.19 9.19 0.5K
10:57 9.18 9.18 9.18 9.18 0.1K
10:58 9.19 9.20 9.19 9.20 2.8K
11:04 9.19 9.19 9.19 9.19 0.8K
11:05 9.19 9.19 9.19 9.19 0.3K
11:06 9.19 9.19 9.19 9.19 0.2K
11:07 9.19 9.19 9.19 9.19 0.1K
11:08 9.20 9.20 9.20 9.20 1.2K
11:12 9.19 9.19 9.19 9.19 0.2K
11:13 9.19 9.19 9.19 9.19 0.3K
11:16 9.19 9.19 9.19 9.19 0.4K
11:18 9.19 9.19 9.18 9.18 1.4K
11:19 9.19 9.19 9.19 9.19 0.1K
11:20 9.18 9.18 9.18 9.18 1.2K
11:21 9.18 9.19 9.18 9.18 0.9K
11:24 9.18 9.18 9.18 9.18 1.9K
11:25 9.20 9.20 9.20 9.20 1.5K
11:29 9.20 9.20 9.20 9.20 0.6K
11:31 9.20 9.20 9.20 9.20 0.8K
11:35 9.19 9.19 9.19 9.19 0.3K
11:36 9.19 9.19 9.19 9.19 0.4K
11:37 9.20 9.20 9.20 9.20 0.2K
11:38 9.20 9.20 9.20 9.20 3.7K
11:40 9.20 9.20 9.20 9.20 0.3K
11:42 9.20 9.20 9.20 9.20 0.4K
11:48 9.20 9.20 9.20 9.20 1.1K
11:51 9.20 9.20 9.20 9.20 0.3K
11:52 9.20 9.20 9.20 9.20 0.2K
11:55 9.20 9.20 9.20 9.20 0.4K
11:56 9.20 9.22 9.20 9.22 1.7K
11:57 9.22 9.22 9.22 9.22 0.3K
11:58 9.23 9.23 9.21 9.22 1.6K
12:02 9.22 9.22 9.22 9.22 0.6K
12:08 9.23 9.23 9.23 9.23 0.1K
12:09 9.22 9.22 9.21 9.21 0.3K
12:10 9.21 9.21 9.21 9.21 1.1K
12:13 9.21 9.21 9.21 9.21 0.1K
12:15 9.21 9.23 9.21 9.23 4.1K
12:16 9.23 9.23 9.23 9.23 0.5K
12:19 9.23 9.23 9.23 9.23 0.1K
12:20 9.22 9.22 9.22 9.22 0.5K
12:22 9.22 9.22 9.22 9.22 2.4K
12:25 9.21 9.21 9.21 9.21 0.4K
12:29 9.21 9.21 9.21 9.21 0.2K
12:32 9.22 9.22 9.22 9.22 1.3K
12:35 9.22 9.22 9.21 9.21 1.0K
12:41 9.20 9.20 9.20 9.20 0.3K
12:43 9.21 9.21 9.21 9.21 1.3K
12:45 9.21 9.21 9.21 9.21 1.1K
12:48 9.20 9.20 9.20 9.20 0.2K
12:51 9.20 9.20 9.20 9.20 0.9K
12:58 9.19 9.19 9.19 9.19 0.5K
12:59 9.19 9.19 9.19 9.19 0.2K
13:00 9.20 9.20 9.20 9.20 1.4K
13:06 9.19 9.19 9.19 9.19 0.1K
13:07 9.19 9.19 9.19 9.19 0.2K
13:13 9.19 9.19 9.19 9.19 0.3K
13:14 9.20 9.20 9.20 9.20 1.0K
13:20 9.19 9.19 9.19 9.19 2.0K
13:24 9.19 9.19 9.19 9.19 1.0K
13:29 9.20 9.20 9.20 9.20 0.4K
13:33 9.20 9.20 9.20 9.20 2.2K
13:35 9.20 9.20 9.20 9.20 0.2K
13:36 9.20 9.20 9.20 9.20 0.2K
13:37 9.20 9.20 9.20 9.20 1.2K
13:40 9.19 9.19 9.19 9.19 0.7K
13:44 9.19 9.19 9.19 9.19 0.4K
13:47 9.19 9.20 9.19 9.20 1.2K
13:53 9.20 9.20 9.20 9.20 0.7K
13:55 9.19 9.19 9.19 9.19 0.1K
13:56 9.18 9.18 9.18 9.18 0.7K
13:57 9.18 9.19 9.17 9.17 5.6K
13:58 9.18 9.20 9.18 9.20 7.9K
14:00 9.20 9.20 9.20 9.20 0.1K
14:01 9.21 9.21 9.21 9.20 4.2K
14:02 9.21 9.21 9.21 9.21 0.4K
14:03 9.21 9.21 9.21 9.21 0.2K
14:05 9.21 9.21 9.21 9.21 0.3K
14:07 9.21 9.21 9.21 9.21 0.9K
14:08 9.22 9.22 9.22 9.22 0.8K
14:17 9.22 9.22 9.22 9.22 0.6K
14:18 9.22 9.22 9.22 9.22 0.3K
14:19 9.22 9.22 9.22 9.22 1.0K
14:20 9.24 9.24 9.24 9.24 6.6K
14:24 9.21 9.21 9.21 9.21 0.4K
14:25 9.22 9.22 9.22 9.22 1.1K
14:30 9.22 9.23 9.22 9.23 1.5K
14:31 9.22 9.22 9.22 9.22 0.5K
14:34 9.22 9.22 9.22 9.22 0.2K
14:35 9.22 9.22 9.22 9.22 0.2K
14:37 9.22 9.22 9.22 9.22 1.0K
14:39 9.21 9.21 9.21 9.21 1.7K
14:42 9.20 9.20 9.20 9.20 2.9K
14:43 9.18 9.18 9.18 9.18 2.8K
14:45 9.18 9.18 9.18 9.18 0.6K
14:46 9.18 9.19 9.18 9.19 1.2K
14:48 9.18 9.18 9.18 9.18 0.5K
14:52 9.19 9.19 9.19 9.19 1.5K
14:57 9.19 9.19 9.19 9.19 0.7K
14:58 9.19 9.19 9.19 9.19 1.0K
15:00 9.19 9.19 9.19 9.19 0.4K
15:07 9.20 9.20 9.20 9.20 0.5K
15:11 9.19 9.19 9.19 9.19 0.2K
15:12 9.20 9.20 9.20 9.20 0.2K
15:14 9.19 9.19 9.19 9.19 2.8K
15:16 9.18 9.18 9.18 9.18 0.3K
15:18 9.19 9.19 9.19 9.19 4.1K
15:19 9.19 9.19 9.19 9.19 0.3K
15:20 9.18 9.18 9.18 9.18 0.2K
15:21 9.18 9.18 9.18 9.18 0.3K
15:23 9.18 9.18 9.18 9.18 0.7K
15:25 9.17 9.17 9.17 9.16 4.4K
15:27 9.17 9.17 9.17 9.16 0.2K
15:28 9.17 9.17 9.17 9.16 0.2K
15:29 9.16 9.16 9.16 9.16 1.9K
15:31 9.15 9.15 9.15 9.15 0.6K
15:32 9.15 9.15 9.15 9.15 0.6K
15:33 9.16 9.16 9.16 9.15 0.7K
15:35 9.15 9.15 9.15 9.15 0.1K
15:36 9.15 9.15 9.14 9.14 3.4K
15:37 9.14 9.14 9.14 9.14 0.7K
15:38 9.14 9.14 9.14 9.14 1.1K
15:39 9.14 9.14 9.14 9.14 0.4K
15:41 9.14 9.15 9.14 9.15 1.6K
15:43 9.15 9.15 9.15 9.15 0.5K
15:44 9.16 9.17 9.16 9.17 1.1K
15:45 9.17 9.17 9.17 9.16 1.2K
15:47 9.17 9.17 9.17 9.16 0.9K
15:48 9.17 9.17 9.17 9.16 0.4K
15:49 9.16 9.16 9.16 9.17 0.6K
15:50 9.17 9.19 9.17 9.19 5.8K
15:51 9.18 9.18 9.18 9.18 0.5K
15:52 9.19 9.19 9.14 9.14 8.4K
15:53 9.14 9.15 9.14 9.15 1.5K
15:54 9.15 9.16 9.15 9.16 1.1K
15:55 9.16 9.18 9.16 9.18 2.3K
15:56 9.18 9.18 9.17 9.17 5.3K
15:57 9.17 9.17 9.17 9.16 2.2K
15:58 9.16 9.16 9.16 9.16 0.6K
15:59 9.17 9.17 9.14 9.14 59.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据