Intapp Inc

INTA
🏛️ 美国 →
39.33
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 55.35 56.57 52.96 55.36 15.1K
09:32 55.36 55.36 55.36 55.36 0.0K
09:33 55.36 55.36 55.36 55.36 0.2K
09:34 55.36 55.36 55.36 55.36 0.1K
09:35 55.36 55.36 53.49 53.49 1.3K
09:36 52.82 52.85 52.58 52.58 8.2K
09:37 52.43 52.43 52.00 52.00 4.7K
09:38 52.00 52.00 51.54 51.54 0.7K
09:39 51.67 51.79 51.67 51.79 9.1K
09:40 51.94 52.39 51.94 52.39 6.8K
09:41 52.39 52.39 52.37 52.37 0.4K
09:42 51.94 52.10 51.91 51.98 13.6K
09:43 51.86 51.99 51.86 51.99 2.2K
09:44 51.99 52.06 51.89 51.89 3.0K
09:45 52.00 52.10 51.89 52.07 1.1K
09:46 52.07 52.07 51.75 51.75 0.5K
09:47 52.45 52.45 52.41 52.41 3.3K
09:48 52.41 52.41 52.31 52.31 1.1K
09:49 52.53 52.53 52.29 52.29 0.6K
09:50 52.19 52.38 52.19 52.26 0.8K
09:51 52.26 52.34 52.02 52.34 0.7K
09:52 51.93 51.93 51.58 51.78 3.2K
09:53 51.53 51.82 51.53 51.82 1.9K
09:54 51.76 51.83 51.35 51.83 4.9K
09:55 51.82 51.82 51.43 51.43 2.0K
09:56 51.70 51.70 51.39 51.39 0.7K
09:57 51.39 51.72 51.39 51.60 0.7K
09:58 51.74 51.74 51.57 51.65 1.2K
09:59 51.65 51.65 51.20 51.20 8.9K
10:00 51.20 51.42 51.20 51.42 0.7K
10:01 51.18 51.18 50.78 51.09 4.8K
10:02 51.17 51.17 51.04 51.04 2.4K
10:03 50.71 50.85 50.71 50.85 5.0K
10:04 50.85 50.85 50.50 50.50 1.1K
10:05 50.50 50.95 50.50 50.95 1.5K
10:06 50.92 51.21 50.92 51.21 2.8K
10:07 51.21 51.21 51.21 51.21 0.2K
10:08 51.23 51.41 51.23 51.41 3.3K
10:09 51.41 51.50 51.30 51.30 1.9K
10:10 51.39 51.39 51.39 51.39 0.3K
10:11 51.15 51.15 51.15 51.15 2.4K
10:12 51.15 51.15 50.90 51.12 8.9K
10:13 51.07 51.07 50.90 50.90 3.3K
10:14 50.90 51.32 50.90 51.22 2.3K
10:15 51.22 51.30 51.22 51.30 0.3K
10:16 51.23 51.33 51.23 51.33 1.2K
10:17 51.33 51.33 51.08 51.08 2.6K
10:18 51.08 51.08 51.08 51.08 0.7K
10:19 51.08 51.15 51.05 51.15 2.7K
10:20 50.96 50.96 50.83 50.83 1.8K
10:21 50.83 50.83 50.57 50.57 0.2K
10:22 50.57 50.76 50.57 50.76 2.5K
10:23 50.50 50.50 50.50 50.50 1.0K
10:24 50.50 50.55 50.50 50.55 0.4K
10:25 50.55 50.55 50.55 50.55 0.6K
10:26 50.55 50.58 50.53 50.53 0.9K
10:27 50.55 50.55 50.55 50.55 0.2K
10:28 50.55 50.55 50.55 50.55 0.2K
10:29 50.55 50.55 50.55 50.55 0.3K
10:30 50.55 50.55 50.37 50.37 1.8K
10:31 50.37 50.74 50.37 50.68 2.8K
10:32 50.68 50.79 50.68 50.79 1.1K
10:33 50.79 50.79 50.70 50.70 1.4K
10:34 50.70 51.03 50.70 51.03 4.1K
10:35 51.03 51.03 51.03 51.03 0.2K
10:36 51.14 51.14 51.14 51.14 0.6K
10:37 51.14 51.14 50.95 51.09 1.6K
10:38 51.09 51.12 51.07 51.12 2.5K
10:39 51.12 51.25 51.12 51.25 1.0K
10:40 51.25 51.29 51.25 51.29 0.5K
10:41 51.29 51.29 51.29 51.29 0.8K
10:42 51.22 51.22 51.22 51.22 0.8K
10:43 51.22 51.28 51.22 51.28 2.0K
10:44 51.28 51.28 51.28 51.28 0.6K
10:45 51.28 51.52 51.28 51.52 3.2K
10:46 51.52 51.52 51.39 51.39 1.0K
10:47 51.39 51.39 51.36 51.36 1.6K
10:48 51.23 51.23 51.23 51.23 0.9K
10:49 51.49 51.49 51.49 51.49 0.3K
10:50 51.30 51.30 51.30 51.30 0.6K
10:51 51.21 51.21 50.98 50.99 3.8K
10:52 50.99 51.01 50.99 51.01 1.1K
10:53 51.01 51.20 51.01 51.20 0.6K
10:54 51.20 51.20 51.20 51.20 0.6K
10:55 51.20 51.21 51.20 51.21 0.6K
10:56 51.21 51.21 51.21 51.21 0.3K
10:57 51.21 51.21 51.21 51.21 0.1K
10:58 51.27 51.45 51.27 51.45 1.0K
10:59 51.45 51.45 51.21 51.21 0.9K
11:00 51.21 51.21 51.20 51.21 1.4K
11:01 51.21 51.51 51.21 51.23 5.9K
11:02 51.26 51.26 51.26 51.26 1.1K
11:03 51.10 51.10 51.10 51.10 0.8K
11:04 51.10 51.10 50.80 51.00 8.1K
11:05 51.00 51.00 51.00 51.00 0.0K
11:06 51.00 51.00 51.00 51.00 0.5K
11:07 51.00 51.00 51.00 51.00 0.1K
11:08 51.00 51.00 51.00 51.00 1.0K
11:09 50.75 50.88 50.75 50.81 2.2K
11:10 50.81 50.95 50.81 50.87 1.0K
11:11 50.87 50.89 50.87 50.89 0.2K
11:12 50.89 50.89 50.75 50.75 0.9K
11:13 50.75 50.75 50.75 50.75 0.2K
11:14 50.75 50.84 50.75 50.84 0.4K
11:15 50.84 50.84 50.84 50.84 0.3K
11:16 50.84 50.84 50.84 50.84 0.1K
11:17 50.84 50.84 50.84 50.84 0.3K
11:18 50.84 50.84 50.83 50.83 0.4K
11:19 50.83 50.83 50.83 50.83 0.4K
11:20 50.83 50.83 50.83 50.83 0.1K
11:21 50.83 50.83 50.78 50.79 0.4K
11:22 50.79 50.79 50.74 50.74 0.9K
11:23 50.74 50.74 50.74 50.74 0.4K
11:24 50.74 50.74 50.74 50.74 0.7K
11:25 50.74 50.74 50.74 50.74 0.1K
11:26 50.74 50.86 50.74 50.86 1.6K
11:27 50.86 50.86 50.86 50.86 0.3K
11:28 50.86 51.00 50.86 51.00 5.7K
11:29 51.00 51.00 50.92 50.92 1.0K
11:30 50.92 50.92 50.92 50.92 0.4K
11:31 50.92 51.04 50.92 51.01 2.1K
11:32 51.01 51.01 50.96 50.96 0.1K
11:33 50.96 50.96 50.96 50.96 0.4K
11:34 50.96 50.96 50.96 50.96 0.1K
11:35 50.96 50.96 50.96 50.96 0.1K
11:36 51.04 51.04 51.04 51.04 1.1K
11:37 51.04 51.09 50.97 51.09 2.8K
11:38 51.09 51.09 51.09 51.09 1.1K
11:39 51.09 51.21 51.09 51.21 1.0K
11:40 51.21 51.45 51.21 51.45 1.6K
11:41 51.45 51.45 51.25 51.25 1.3K
11:42 51.25 51.25 51.13 51.13 1.3K
11:43 51.00 51.00 51.00 51.00 0.8K
11:44 51.00 51.10 51.00 51.10 0.3K
11:45 51.10 51.20 51.10 51.20 1.2K
11:46 51.26 51.26 51.26 51.26 0.9K
11:47 51.26 51.26 51.12 51.12 0.8K
11:48 51.19 51.21 51.19 51.21 0.5K
11:49 51.31 51.31 51.28 51.28 0.7K
11:50 51.28 51.28 51.28 51.28 0.2K
11:51 51.28 51.28 51.28 51.28 0.5K
11:52 51.28 51.28 51.28 51.28 0.1K
11:53 51.28 51.28 51.20 51.20 0.1K
11:54 51.20 51.31 51.20 51.31 1.1K
11:55 51.31 51.31 51.26 51.26 0.3K
11:56 51.26 51.26 51.26 51.26 0.1K
11:57 51.26 51.29 51.26 51.29 0.8K
11:58 51.29 51.39 51.29 51.32 2.2K
11:59 51.32 51.32 51.32 51.32 0.2K
12:00 51.33 51.40 51.33 51.40 1.1K
12:01 51.40 51.40 51.35 51.35 0.6K
12:02 51.35 51.35 51.35 51.35 0.2K
12:03 51.12 51.12 51.12 51.12 2.2K
12:04 51.12 51.12 51.12 51.12 0.1K
12:05 51.12 51.12 51.12 51.12 0.3K
12:06 51.12 51.34 51.12 51.34 1.3K
12:07 51.34 51.50 51.34 51.50 3.2K
12:08 51.51 51.51 51.28 51.28 1.4K
12:09 51.23 51.23 51.23 51.23 0.3K
12:10 51.10 51.10 51.10 51.10 0.6K
12:11 51.18 51.18 51.18 51.18 0.4K
12:12 51.18 51.18 51.11 51.11 0.5K
12:13 51.11 51.11 51.11 51.11 0.5K
12:14 51.11 51.45 51.11 51.45 1.2K
12:15 51.45 51.45 51.45 51.45 0.3K
12:16 51.45 51.45 51.24 51.24 1.2K
12:17 51.24 51.24 51.24 51.24 0.1K
12:18 51.24 51.24 51.24 51.24 0.1K
12:19 51.24 51.24 51.24 51.24 0.4K
12:20 51.24 51.24 51.24 51.24 0.0K
12:21 51.24 51.33 51.24 51.33 0.3K
12:22 51.33 51.33 51.24 51.24 0.7K
12:23 51.21 51.30 51.21 51.30 0.9K
12:24 51.30 51.30 51.30 51.30 0.2K
12:25 51.30 51.30 51.20 51.20 0.7K
12:26 51.20 51.48 51.20 51.48 6.1K
12:27 51.42 51.42 51.40 51.40 1.4K
12:28 51.40 51.40 51.40 51.40 0.6K
12:29 51.50 51.50 51.45 51.45 1.3K
12:30 51.45 51.45 51.32 51.32 1.3K
12:31 51.32 51.43 51.32 51.43 0.5K
12:32 51.43 51.61 51.43 51.61 1.5K
12:33 51.61 51.67 51.61 51.67 0.8K
12:34 51.67 51.68 51.67 51.68 0.8K
12:35 51.64 51.64 51.44 51.44 8.4K
12:36 51.57 51.57 51.57 51.57 0.2K
12:37 51.57 51.62 51.52 51.52 10.0K
12:38 51.62 51.72 51.62 51.72 4.4K
12:39 51.70 51.72 51.70 51.72 3.4K
12:40 51.74 51.83 51.74 51.83 6.3K
12:41 51.83 51.83 51.83 51.83 0.6K
12:42 51.62 51.62 51.57 51.57 1.0K
12:43 51.57 51.75 51.57 51.70 1.2K
12:44 51.70 51.70 51.66 51.69 1.9K
12:45 51.68 51.68 51.68 51.68 1.1K
12:46 51.68 51.70 51.66 51.66 2.0K
12:47 51.78 51.78 51.58 51.67 3.1K
12:48 51.67 51.67 51.67 51.67 0.0K
12:49 51.67 51.82 51.65 51.65 12.5K
12:50 51.65 51.73 51.65 51.72 1.8K
12:51 51.72 51.74 51.72 51.74 1.3K
12:52 51.74 51.74 51.64 51.64 0.5K
12:53 51.64 51.77 51.64 51.77 3.3K
12:54 51.78 51.78 51.78 51.78 0.3K
12:55 51.78 51.78 51.76 51.76 0.7K
12:56 51.76 51.76 51.67 51.76 1.5K
12:57 51.76 51.76 51.60 51.60 1.6K
12:58 51.60 51.61 51.59 51.59 1.1K
12:59 51.61 51.61 51.61 51.61 0.5K
13:00 51.62 51.62 51.62 51.62 0.4K
13:01 51.62 51.62 51.62 51.62 0.3K
13:02 51.47 51.47 51.47 51.47 1.5K
13:03 51.47 51.59 51.47 51.54 1.5K
13:04 51.54 51.61 51.54 51.61 0.4K
13:05 51.61 51.61 51.61 51.61 0.5K
13:06 51.61 51.61 51.61 51.61 0.4K
13:07 51.61 51.61 51.58 51.59 0.6K
13:08 51.59 51.59 51.53 51.53 1.4K
13:09 51.55 51.61 51.50 51.50 1.5K
13:10 51.50 51.52 51.49 51.49 2.5K
13:11 51.49 51.49 51.43 51.45 3.5K
13:12 51.45 51.45 51.45 51.45 0.7K
13:13 51.51 51.51 51.51 51.51 1.0K
13:14 51.51 51.51 51.40 51.40 0.9K
13:15 51.40 51.40 51.40 51.40 0.2K
13:16 51.40 51.40 51.40 51.40 0.0K
13:17 51.41 51.41 51.41 51.41 0.3K
13:18 51.41 51.41 51.41 51.41 0.4K
13:19 51.40 51.40 51.24 51.24 2.6K
13:20 51.28 51.28 51.25 51.25 2.9K
13:21 51.25 51.25 51.23 51.23 0.8K
13:22 51.23 51.38 51.23 51.38 1.7K
13:23 51.47 51.51 51.44 51.51 3.8K
13:24 51.53 51.53 51.37 51.37 1.8K
13:25 51.37 51.37 51.29 51.29 0.6K
13:26 51.29 51.30 51.21 51.30 1.3K
13:27 51.21 51.29 51.21 51.29 0.5K
13:28 51.29 51.29 51.29 51.29 0.5K
13:29 51.29 51.29 51.28 51.28 0.6K
13:30 51.28 51.28 51.21 51.21 0.7K
13:31 51.21 51.21 51.21 51.21 0.2K
13:32 51.21 51.21 51.20 51.20 1.6K
13:33 51.15 51.26 51.15 51.26 1.3K
13:34 51.26 51.26 51.26 51.26 0.2K
13:35 51.26 51.26 51.26 51.26 0.1K
13:36 51.26 51.26 51.26 51.26 0.2K
13:37 51.26 51.34 51.26 51.33 1.2K
13:38 51.36 51.53 51.36 51.53 2.0K
13:39 51.53 51.53 51.53 51.53 0.1K
13:40 51.53 51.66 51.53 51.66 1.3K
13:41 51.82 51.82 51.82 51.82 1.4K
13:42 51.83 51.83 51.83 51.83 0.4K
13:43 51.83 51.83 51.78 51.78 0.4K
13:44 52.12 52.12 52.04 52.05 5.2K
13:45 52.16 52.16 52.09 52.09 9.5K
13:46 52.09 52.09 52.02 52.02 0.8K
13:47 52.04 52.04 52.04 52.04 0.8K
13:48 52.04 52.04 52.04 52.04 0.5K
13:49 51.93 51.93 51.93 51.93 0.5K
13:50 51.93 51.93 51.93 51.93 0.2K
13:51 51.93 51.97 51.93 51.97 0.3K
13:52 51.97 51.97 51.93 51.93 0.6K
13:53 51.93 51.97 51.93 51.97 0.2K
13:54 51.97 52.09 51.97 52.09 1.5K
13:55 52.09 52.27 52.09 52.27 0.5K
13:56 52.17 52.36 52.17 52.36 1.3K
13:57 52.36 52.36 52.36 52.36 0.2K
13:58 52.33 52.33 52.19 52.19 12.2K
13:59 52.19 52.20 52.19 52.20 1.4K
14:00 52.20 52.20 52.20 52.20 0.3K
14:01 52.20 52.20 52.20 52.20 0.2K
14:02 52.20 52.20 52.10 52.20 2.2K
14:03 52.20 52.20 52.18 52.18 10.2K
14:04 52.18 52.28 52.18 52.28 2.8K
14:05 52.28 52.28 52.28 52.28 0.7K
14:06 52.28 52.28 52.28 52.28 1.1K
14:07 52.11 52.11 52.11 52.11 0.8K
14:08 52.07 52.07 52.07 52.07 12.5K
14:09 52.07 52.07 52.07 52.07 0.0K
14:10 52.07 52.07 52.07 52.07 0.2K
14:11 52.07 52.07 51.89 51.89 1.7K
14:12 51.89 51.89 51.89 51.89 0.6K
14:13 51.94 51.94 51.94 51.94 0.7K
14:14 52.02 52.02 52.02 52.02 0.6K
14:15 52.02 52.02 52.02 52.02 0.3K
14:16 52.02 52.12 52.02 52.12 1.0K
14:17 52.14 52.19 52.09 52.19 6.0K
14:18 52.19 52.27 52.19 52.27 0.7K
14:19 52.27 52.27 52.27 52.27 0.1K
14:20 52.27 52.27 52.05 52.09 1.2K
14:21 52.09 52.09 52.09 52.09 4.8K
14:22 52.09 52.09 52.09 52.09 1.0K
14:23 52.09 52.09 52.06 52.06 0.3K
14:24 52.06 52.06 52.02 52.02 0.8K
14:25 52.02 52.02 52.02 52.02 0.1K
14:26 52.02 52.11 52.02 52.11 4.1K
14:27 51.96 51.96 51.96 51.96 0.6K
14:28 51.96 51.96 51.84 51.84 1.5K
14:29 51.84 51.84 51.82 51.82 0.6K
14:30 51.82 51.82 51.82 51.82 0.5K
14:31 51.82 52.04 51.82 52.04 0.9K
14:32 52.04 52.12 52.03 52.03 1.1K
14:33 52.03 52.03 52.03 52.03 0.2K
14:34 52.03 52.09 52.03 52.03 0.5K
14:35 52.03 52.03 52.00 52.00 1.2K
14:36 52.00 52.00 52.00 52.00 0.1K
14:37 52.00 52.00 52.00 52.00 0.7K
14:38 52.00 52.00 52.00 52.00 0.8K
14:39 52.22 52.22 52.22 52.22 0.4K
14:40 52.13 52.13 52.13 52.13 0.2K
14:41 52.13 52.13 52.05 52.05 1.1K
14:42 52.05 52.05 52.05 52.05 0.1K
14:43 52.05 52.05 52.05 52.05 0.3K
14:44 52.05 52.05 52.05 52.05 0.1K
14:45 52.05 52.05 52.05 52.05 0.3K
14:46 52.05 52.14 52.05 52.14 0.7K
14:47 52.14 52.14 52.13 52.13 0.4K
14:48 52.13 52.13 52.13 52.13 0.2K
14:49 52.13 52.13 52.13 52.13 0.4K
14:50 52.13 52.13 52.13 52.13 0.0K
14:51 52.13 52.13 52.13 52.13 0.3K
14:52 51.87 51.87 51.80 51.80 1.6K
14:53 51.80 51.80 51.78 51.78 2.2K
14:54 51.78 51.79 51.78 51.79 1.5K
14:55 51.79 51.86 51.79 51.86 0.4K
14:56 51.86 51.95 51.86 51.95 0.4K
14:57 51.95 51.95 51.81 51.81 0.9K
14:58 51.81 51.81 51.81 51.81 0.3K
14:59 51.81 51.81 51.81 51.81 0.4K
15:00 51.75 51.75 51.75 51.75 0.5K
15:01 51.75 51.75 51.75 51.75 0.1K
15:02 51.75 51.89 51.75 51.89 0.3K
15:03 51.94 51.98 51.94 51.98 1.5K
15:04 51.97 51.97 51.97 51.97 2.6K
15:05 51.97 51.97 51.90 51.90 0.8K
15:06 51.88 51.88 51.86 51.86 1.1K
15:07 51.86 51.86 51.86 51.86 0.2K
15:08 51.86 51.86 51.86 51.86 0.2K
15:09 51.86 52.03 51.86 52.03 0.7K
15:10 52.03 52.03 52.03 52.03 0.2K
15:11 52.03 52.03 52.03 52.03 0.2K
15:12 52.09 52.29 52.09 52.16 3.0K
15:13 52.16 52.24 52.16 52.24 0.3K
15:14 52.24 52.24 52.24 52.24 0.1K
15:15 52.24 52.32 52.24 52.32 0.5K
15:16 52.32 52.32 52.32 52.32 1.1K
15:17 52.32 52.32 52.32 52.32 0.3K
15:18 52.32 52.32 52.32 52.32 0.1K
15:19 52.32 52.32 51.98 51.98 0.6K
15:20 51.98 52.16 51.98 52.16 0.2K
15:21 52.16 52.16 52.16 52.16 0.2K
15:22 52.16 52.16 52.16 52.16 1.2K
15:23 52.16 52.18 52.16 52.18 0.3K
15:24 52.18 52.18 52.18 52.18 0.2K
15:25 52.28 52.28 52.28 52.28 1.1K
15:26 52.28 52.28 52.28 52.28 0.6K
15:27 52.28 52.28 52.28 52.28 1.1K
15:28 52.28 52.28 52.28 52.28 0.2K
15:29 52.10 52.13 52.10 52.10 4.1K
15:30 52.10 52.10 52.10 52.10 0.3K
15:31 52.10 52.10 52.10 52.10 0.3K
15:32 52.10 52.10 52.10 52.10 1.2K
15:33 52.10 52.29 52.10 52.29 0.7K
15:34 52.29 52.30 52.29 52.30 0.6K
15:35 52.30 52.30 52.30 52.30 0.3K
15:36 52.30 52.30 52.11 52.11 1.5K
15:37 52.11 52.11 52.11 52.11 0.4K
15:38 52.11 52.14 52.06 52.09 1.5K
15:39 52.09 52.16 52.07 52.16 0.9K
15:40 52.16 52.22 52.16 52.22 0.9K
15:41 52.25 52.25 52.19 52.19 4.0K
15:42 52.19 52.19 52.19 52.19 0.7K
15:43 52.19 52.19 52.19 52.19 0.5K
15:44 52.23 52.23 52.23 52.23 0.6K
15:45 52.23 52.24 52.23 52.24 0.9K
15:46 52.29 52.29 52.15 52.15 2.2K
15:47 52.15 52.15 52.14 52.14 0.7K
15:48 52.14 52.19 52.14 52.16 0.9K
15:49 52.19 52.19 52.07 52.07 2.6K
15:50 52.07 52.07 52.02 52.07 2.3K
15:51 52.07 52.07 52.00 52.06 2.4K
15:52 52.06 52.08 52.06 52.08 1.0K
15:53 52.02 52.09 52.00 52.09 2.9K
15:54 52.02 52.02 51.96 51.96 5.7K
15:55 52.05 52.13 52.05 52.13 3.2K
15:56 52.16 52.16 52.13 52.13 5.4K
15:57 52.09 52.15 52.09 52.15 6.8K
15:58 52.15 52.17 52.14 52.17 8.1K
15:59 52.23 52.23 52.16 52.19 13.8K
16:00 52.16 52.23 52.13 52.23 104.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据