Cognyte Software Ltd

CGNT
🏛️ 美国 →
8.40
最后更新: 2025-09-30
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 8.37 8.37 8.34 8.34 11.5K
09:32 8.35 8.35 8.35 8.35 0.6K
09:35 8.37 8.37 8.35 8.35 1.7K
09:38 8.44 8.44 8.35 8.43 6.3K
09:40 8.48 8.48 8.43 8.43 0.6K
09:42 8.46 8.46 8.46 8.46 0.2K
09:43 8.47 8.47 8.46 8.46 1.5K
09:44 8.49 8.49 8.49 8.49 2.7K
09:48 8.49 8.53 8.49 8.53 0.6K
09:49 8.51 8.51 8.51 8.51 0.3K
09:50 8.54 8.54 8.48 8.48 3.5K
09:51 8.51 8.51 8.50 8.50 3.2K
09:52 8.53 8.53 8.53 8.53 1.7K
09:53 8.53 8.53 8.53 8.53 0.3K
09:54 8.53 8.53 8.51 8.51 0.7K
09:58 8.51 8.51 8.48 8.48 2.0K
10:06 8.48 8.48 8.44 8.44 3.0K
10:07 8.43 8.43 8.43 8.43 0.4K
10:08 8.43 8.43 8.42 8.42 0.7K
10:10 8.40 8.40 8.40 8.40 0.4K
10:12 8.39 8.39 8.39 8.39 1.6K
10:21 8.35 8.35 8.35 8.35 0.6K
10:23 8.34 8.34 8.34 8.34 1.0K
10:24 8.35 8.35 8.35 8.35 1.1K
10:25 8.35 8.35 8.34 8.34 1.6K
10:28 8.35 8.36 8.35 8.36 1.9K
10:29 8.35 8.35 8.35 8.35 0.6K
10:31 8.35 8.35 8.35 8.35 1.8K
10:36 8.34 8.34 8.34 8.34 0.5K
10:37 8.35 8.35 8.35 8.35 1.3K
10:42 8.34 8.34 8.34 8.34 0.8K
10:44 8.34 8.34 8.34 8.34 0.4K
10:45 8.34 8.34 8.34 8.34 0.9K
10:47 8.34 8.34 8.34 8.34 1.7K
10:50 8.35 8.35 8.35 8.35 0.3K
10:52 8.28 8.28 8.25 8.24 7.7K
10:53 8.23 8.23 8.23 8.23 1.2K
10:54 8.22 8.22 8.22 8.22 3.2K
10:56 8.21 8.23 8.21 8.22 1.8K
10:57 8.22 8.26 8.22 8.26 2.8K
10:58 8.26 8.26 8.26 8.26 1.1K
11:01 8.26 8.26 8.26 8.26 1.2K
11:02 8.26 8.26 8.26 8.26 0.9K
11:04 8.27 8.27 8.27 8.27 1.2K
11:09 8.28 8.28 8.28 8.28 0.1K
11:10 8.26 8.26 8.26 8.26 1.8K
11:12 8.26 8.26 8.26 8.26 0.9K
11:16 8.26 8.27 8.26 8.26 14.8K
11:17 8.27 8.31 8.27 8.31 1.8K
11:18 8.32 8.32 8.32 8.32 0.5K
11:19 8.30 8.30 8.30 8.30 0.3K
11:20 8.31 8.31 8.31 8.31 1.2K
11:26 8.32 8.32 8.32 8.32 7.6K
11:27 8.32 8.32 8.32 8.32 3.2K
11:28 8.33 8.33 8.33 8.33 4.2K
11:34 8.32 8.32 8.32 8.32 0.5K
11:39 8.33 8.33 8.30 8.30 7.5K
11:40 8.29 8.29 8.29 8.29 0.8K
11:42 8.29 8.29 8.29 8.29 0.2K
11:43 8.29 8.29 8.29 8.29 0.5K
11:44 8.30 8.31 8.30 8.31 2.1K
11:45 8.29 8.30 8.29 8.30 1.5K
11:52 8.31 8.31 8.31 8.31 2.4K
11:54 8.31 8.31 8.31 8.31 0.5K
11:56 8.31 8.31 8.31 8.31 0.1K
11:58 8.30 8.30 8.30 8.30 0.9K
12:03 8.30 8.30 8.30 8.30 1.7K
12:05 8.30 8.30 8.30 8.30 3.1K
12:06 8.31 8.31 8.31 8.31 0.7K
12:07 8.30 8.30 8.30 8.30 0.6K
12:08 8.30 8.30 8.30 8.30 1.1K
12:09 8.29 8.29 8.29 8.29 1.4K
12:20 8.30 8.30 8.30 8.30 0.3K
12:23 8.30 8.30 8.30 8.30 0.2K
12:24 8.30 8.31 8.30 8.31 1.5K
12:25 8.30 8.31 8.30 8.31 1.9K
12:28 8.30 8.30 8.30 8.30 1.4K
12:29 8.31 8.31 8.30 8.30 1.7K
12:32 8.32 8.32 8.31 8.31 1.0K
12:33 8.30 8.30 8.30 8.30 0.6K
12:34 8.31 8.31 8.31 8.31 1.8K
12:36 8.31 8.31 8.30 8.30 0.6K
12:40 8.30 8.30 8.30 8.30 1.0K
12:48 8.29 8.29 8.28 8.28 1.6K
12:50 8.28 8.28 8.28 8.28 0.2K
12:51 8.29 8.29 8.29 8.29 1.5K
12:54 8.29 8.29 8.29 8.29 0.7K
13:00 8.28 8.28 8.28 8.28 0.4K
13:01 8.28 8.28 8.28 8.28 1.6K
13:02 8.29 8.29 8.29 8.29 0.2K
13:03 8.29 8.29 8.29 8.29 0.7K
13:06 8.31 8.31 8.31 8.31 2.8K
13:07 8.32 8.32 8.32 8.32 0.2K
13:08 8.30 8.30 8.30 8.30 0.8K
13:11 8.31 8.31 8.31 8.31 1.1K
13:12 8.31 8.31 8.31 8.31 0.5K
13:17 8.31 8.31 8.31 8.31 0.4K
13:19 8.30 8.30 8.30 8.30 2.4K
13:26 8.29 8.29 8.29 8.29 0.7K
13:37 8.30 8.31 8.30 8.31 1.9K
13:38 8.30 8.30 8.30 8.30 2.8K
13:40 8.30 8.30 8.30 8.30 0.3K
13:46 8.29 8.29 8.29 8.29 0.6K
13:56 8.30 8.30 8.30 8.30 1.5K
13:59 8.30 8.30 8.30 8.30 0.3K
14:02 8.30 8.30 8.30 8.30 0.3K
14:03 8.30 8.30 8.30 8.30 2.0K
14:07 8.30 8.30 8.30 8.30 1.1K
14:14 8.31 8.32 8.31 8.31 3.8K
14:17 8.31 8.31 8.31 8.31 0.4K
14:18 8.32 8.32 8.32 8.32 0.3K
14:19 8.30 8.30 8.30 8.30 1.0K
14:20 8.30 8.30 8.30 8.30 1.4K
14:25 8.30 8.30 8.30 8.30 0.2K
14:26 8.30 8.30 8.30 8.30 0.4K
14:27 8.29 8.29 8.29 8.29 0.1K
14:28 8.29 8.29 8.29 8.29 6.1K
14:29 8.29 8.29 8.29 8.29 0.3K
14:31 8.28 8.28 8.28 8.28 0.2K
14:32 8.29 8.29 8.26 8.26 1.6K
14:33 8.26 8.26 8.26 8.26 0.7K
14:34 8.26 8.28 8.26 8.28 6.2K
14:35 8.27 8.27 8.25 8.25 3.1K
14:36 8.25 8.25 8.25 8.25 0.4K
14:37 8.24 8.24 8.24 8.24 6.2K
14:39 8.23 8.23 8.23 8.23 0.1K
14:40 8.23 8.24 8.23 8.24 5.3K
14:41 8.25 8.25 8.25 8.24 0.2K
14:44 8.24 8.24 8.24 8.24 0.2K
14:45 8.24 8.24 8.24 8.24 0.2K
14:46 8.25 8.25 8.25 8.25 0.2K
14:47 8.24 8.24 8.24 8.24 1.0K
14:48 8.25 8.25 8.23 8.23 0.5K
14:49 8.22 8.22 8.22 8.22 0.5K
14:50 8.22 8.22 8.22 8.22 1.8K
14:52 8.23 8.23 8.23 8.23 2.0K
14:54 8.23 8.24 8.23 8.24 1.5K
14:55 8.24 8.24 8.24 8.24 0.2K
14:56 8.25 8.25 8.25 8.25 1.5K
14:58 8.25 8.25 8.25 8.24 0.4K
15:01 8.24 8.24 8.24 8.24 1.4K
15:05 8.23 8.23 8.23 8.23 1.0K
15:08 8.24 8.24 8.24 8.24 0.4K
15:11 8.24 8.24 8.24 8.24 0.2K
15:12 8.24 8.26 8.24 8.25 5.4K
15:13 8.24 8.24 8.24 8.24 0.4K
15:14 8.23 8.24 8.23 8.24 1.7K
15:15 8.25 8.25 8.25 8.25 0.6K
15:16 8.25 8.25 8.25 8.25 1.5K
15:20 8.25 8.25 8.25 8.25 0.5K
15:23 8.25 8.25 8.25 8.25 1.2K
15:27 8.25 8.25 8.25 8.25 0.8K
15:31 8.26 8.26 8.25 8.25 1.6K
15:32 8.26 8.26 8.26 8.26 0.3K
15:33 8.25 8.25 8.25 8.25 0.8K
15:34 8.26 8.26 8.26 8.26 1.3K
15:35 8.25 8.25 8.25 8.25 0.3K
15:36 8.25 8.25 8.25 8.25 0.5K
15:37 8.25 8.25 8.25 8.25 0.4K
15:38 8.24 8.24 8.23 8.23 4.0K
15:40 8.23 8.23 8.23 8.23 0.6K
15:42 8.23 8.23 8.23 8.23 2.8K
15:43 8.23 8.23 8.23 8.23 0.9K
15:45 8.25 8.26 8.25 8.26 5.6K
15:46 8.26 8.26 8.25 8.26 0.9K
15:47 8.26 8.26 8.26 8.26 0.7K
15:48 8.25 8.25 8.25 8.24 1.7K
15:49 8.25 8.25 8.25 8.24 1.5K
15:50 8.26 8.27 8.26 8.26 3.9K
15:51 8.25 8.25 8.24 8.24 2.4K
15:52 8.24 8.24 8.23 8.24 2.5K
15:53 8.22 8.24 8.22 8.23 3.0K
15:54 8.24 8.24 8.24 8.24 0.4K
15:55 8.24 8.24 8.24 8.24 3.3K
15:56 8.24 8.25 8.23 8.25 5.5K
15:57 8.25 8.31 8.25 8.30 15.1K
15:58 8.30 8.30 8.29 8.29 9.0K
15:59 8.29 8.29 8.26 8.26 44.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据