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
09:30 53.35 54.30 53.35 53.83 68.8K
09:31 53.78 53.78 53.78 53.78 0.5K
09:32 53.45 53.45 53.43 53.43 0.2K
09:33 53.69 53.69 53.69 53.69 0.5K
09:34 53.70 53.70 53.70 53.70 0.9K
09:35 53.70 53.70 53.70 53.70 1.1K
09:37 53.70 53.70 53.70 53.70 2.9K
09:47 53.34 53.34 52.95 52.95 10.0K
09:48 53.03 53.03 52.99 52.99 1.7K
09:49 53.06 53.06 53.06 53.06 1.9K
09:50 53.05 53.05 53.02 53.02 1.1K
09:51 53.00 53.30 53.00 53.30 8.0K
09:53 53.22 53.22 53.16 53.16 0.8K
09:54 53.24 53.26 53.24 53.26 1.3K
09:55 53.26 53.26 53.26 53.26 0.2K
09:57 53.27 53.27 53.27 53.27 0.5K
09:59 53.00 53.00 53.00 53.00 1.4K
10:00 53.21 53.21 53.21 53.21 1.4K
10:02 53.16 53.16 53.16 53.16 0.5K
10:04 53.12 53.12 53.12 53.12 1.2K
10:06 53.08 53.08 53.08 53.08 0.2K
10:07 53.03 53.06 53.03 53.06 1.8K
10:10 53.11 53.11 53.11 53.11 0.5K
10:14 53.16 53.18 53.16 53.18 2.1K
10:16 53.06 53.06 53.06 53.06 0.9K
10:17 53.09 53.09 53.09 53.09 0.5K
10:18 53.16 53.16 53.15 53.15 2.8K
10:22 53.12 53.12 53.12 53.12 1.6K
10:23 53.13 53.13 53.13 53.13 1.8K
10:24 53.00 53.00 52.91 52.91 1.2K
10:25 52.86 52.86 52.84 52.84 0.9K
10:27 52.88 52.88 52.88 52.88 1.3K
10:29 53.12 53.12 53.12 53.12 1.3K
10:31 53.17 53.17 53.17 53.17 1.4K
10:34 53.15 53.15 53.15 53.15 0.3K
10:36 53.15 53.15 53.15 53.15 0.5K
10:38 53.33 53.33 53.33 53.33 0.7K
10:39 53.23 53.23 53.23 53.23 1.3K
10:40 53.18 53.18 53.17 53.17 0.5K
10:42 53.01 53.01 53.01 53.01 1.3K
10:45 53.09 53.09 53.09 53.09 0.6K
10:47 53.09 53.09 53.09 53.09 0.3K
10:48 53.16 53.16 53.15 53.15 0.4K
10:49 53.11 53.11 53.11 53.11 0.7K
10:51 53.01 53.01 53.01 53.01 1.4K
10:54 53.05 53.05 53.05 53.05 0.4K
10:55 53.02 53.02 53.02 53.02 0.9K
10:56 53.02 53.02 53.02 53.02 0.3K
10:58 53.04 53.04 53.04 53.04 0.7K
10:59 52.99 52.99 52.98 52.99 1.2K
11:00 52.94 52.94 52.87 52.87 1.1K
11:03 52.89 52.90 52.89 52.89 1.8K
11:05 52.98 52.98 52.95 52.95 1.6K
11:08 52.96 52.96 52.96 52.96 0.3K
11:11 52.96 52.96 52.90 52.90 2.1K
11:13 53.04 53.04 53.04 53.04 0.6K
11:14 53.02 53.02 53.02 53.02 0.6K
11:16 53.01 53.01 53.01 53.01 0.3K
11:17 52.98 52.98 52.97 52.97 1.2K
11:20 52.97 52.97 52.93 52.93 1.8K
11:21 52.96 52.96 52.96 52.96 0.7K
11:24 52.97 52.97 52.97 52.97 0.8K
11:27 53.04 53.04 53.04 53.04 1.0K
11:31 53.04 53.04 53.04 53.04 0.5K
11:32 53.01 53.01 53.01 53.01 1.6K
11:33 52.96 53.03 52.96 53.03 1.5K
11:35 52.99 52.99 52.99 52.99 0.4K
11:37 52.99 52.99 52.99 52.99 0.3K
11:38 53.04 53.04 53.04 53.04 0.9K
11:41 52.95 52.95 52.95 52.95 0.3K
11:42 52.92 52.92 52.89 52.89 0.9K
11:44 52.90 52.90 52.90 52.90 0.3K
11:46 52.85 52.85 52.85 52.85 1.2K
11:47 52.85 52.85 52.85 52.85 1.3K
11:49 52.90 52.90 52.90 52.90 0.7K
11:50 52.88 52.88 52.88 52.88 0.9K
11:51 52.89 52.89 52.89 52.89 1.2K
11:54 52.74 52.74 52.74 52.74 1.8K
11:57 52.70 52.70 52.69 52.69 1.1K
11:59 52.67 52.67 52.67 52.67 0.8K
12:00 52.62 52.62 52.62 52.62 0.4K
12:01 52.65 52.66 52.65 52.66 1.5K
12:02 52.65 52.67 52.65 52.67 2.0K
12:03 52.63 52.63 52.62 52.62 0.7K
12:04 52.58 52.58 52.58 52.58 0.2K
12:05 52.61 52.61 52.61 52.61 0.6K
12:06 52.58 52.58 52.58 52.58 0.9K
12:10 52.59 52.59 52.59 52.59 0.4K
12:11 52.63 52.63 52.61 52.61 0.6K
12:12 52.61 52.61 52.61 52.61 0.5K
12:13 52.56 52.56 52.50 52.50 1.5K
12:14 52.50 52.53 52.50 52.53 0.9K
12:17 52.49 52.49 52.49 52.49 0.4K
12:18 52.52 52.55 52.52 52.55 1.9K
12:19 52.56 52.56 52.56 52.56 0.5K
12:20 52.56 52.56 52.56 52.56 1.4K
12:22 52.60 52.61 52.60 52.61 0.6K
12:23 52.60 52.60 52.60 52.60 0.2K
12:24 52.60 52.60 52.60 52.60 0.2K
12:25 52.58 52.58 52.57 52.57 3.0K
12:27 52.42 52.42 52.42 52.42 0.8K
12:29 52.49 52.49 52.49 52.49 0.4K
12:32 52.50 52.50 52.50 52.50 0.3K
12:33 52.47 52.47 52.47 52.47 0.8K
12:35 52.49 52.49 52.49 52.49 0.2K
12:36 52.52 52.52 52.52 52.52 0.2K
12:37 52.48 52.48 52.48 52.48 0.2K
12:40 52.43 52.43 52.41 52.41 1.2K
12:42 52.45 52.45 52.45 52.45 0.6K
12:49 52.41 52.41 52.41 52.41 0.5K
12:51 52.43 52.43 52.43 52.43 0.4K
12:52 52.50 52.50 52.46 52.46 2.2K
12:53 52.46 52.47 52.46 52.47 0.6K
12:54 52.47 52.47 52.47 52.47 0.3K
12:55 52.48 52.52 52.48 52.52 2.0K
12:59 52.47 52.47 52.44 52.44 2.4K
13:00 52.48 52.48 52.48 52.48 1.2K
13:01 52.54 52.54 52.50 52.50 0.5K
13:02 52.52 52.52 52.52 52.52 0.2K
13:03 52.48 52.48 52.48 52.48 0.6K
13:04 52.44 52.44 52.44 52.44 0.6K
13:06 52.40 52.40 52.39 52.39 0.4K
13:07 52.39 52.42 52.39 52.42 1.7K
13:11 52.49 52.57 52.49 52.57 1.4K
13:12 52.56 52.56 52.56 52.56 1.4K
13:17 52.59 52.59 52.58 52.58 0.7K
13:18 52.57 52.58 52.57 52.58 0.3K
13:19 52.55 52.55 52.55 52.55 1.0K
13:21 52.56 52.56 52.56 52.56 0.9K
13:25 52.54 52.54 52.54 52.54 0.6K
13:26 52.53 52.53 52.47 52.47 1.7K
13:27 52.41 52.41 52.40 52.40 1.6K
13:28 52.37 52.37 52.36 52.36 0.7K
13:29 52.39 52.39 52.39 52.39 0.3K
13:30 52.39 52.39 52.30 52.30 1.3K
13:34 52.30 52.30 52.30 52.30 0.3K
13:35 52.35 52.35 52.35 52.35 1.0K
13:37 52.30 52.30 52.30 52.30 0.5K
13:40 52.39 52.39 52.39 52.39 1.2K
13:42 52.42 52.42 52.42 52.42 1.3K
13:44 52.41 52.43 52.41 52.41 6.8K
13:47 52.43 52.43 52.43 52.43 0.1K
13:48 52.41 52.41 52.41 52.41 0.3K
13:49 52.41 52.41 52.41 52.41 0.3K
13:50 52.44 52.44 52.43 52.43 1.2K
13:53 52.41 52.41 52.41 52.41 0.5K
13:55 52.44 52.44 52.44 52.44 0.4K
13:56 52.44 52.45 52.44 52.45 0.5K
13:58 52.46 52.46 52.46 52.46 1.1K
13:59 52.49 52.49 52.49 52.49 0.3K
14:00 52.48 52.49 52.47 52.47 0.7K
14:04 52.49 52.49 52.49 52.49 0.4K
14:05 52.45 52.45 52.45 52.45 1.5K
14:07 52.45 52.45 52.45 52.45 1.1K
14:10 52.45 52.45 52.42 52.42 2.2K
14:11 52.44 52.44 52.44 52.44 1.1K
14:13 52.40 52.40 52.40 52.40 0.4K
14:15 52.38 52.40 52.38 52.40 2.3K
14:17 52.41 52.42 52.41 52.42 0.7K
14:18 52.40 52.40 52.40 52.40 1.0K
14:19 52.43 52.43 52.43 52.43 0.5K
14:20 52.42 52.42 52.42 52.42 0.1K
14:21 52.40 52.40 52.40 52.40 0.9K
14:22 52.36 52.36 52.36 52.36 1.0K
14:25 52.37 52.37 52.37 52.37 0.3K
14:26 52.38 52.41 52.38 52.41 0.8K
14:29 52.38 52.38 52.38 52.38 0.9K
14:30 52.39 52.39 52.39 52.39 1.8K
14:38 52.36 52.36 52.34 52.34 1.8K
14:40 52.34 52.34 52.34 52.34 0.3K
14:41 52.34 52.34 52.24 52.24 5.5K
14:42 52.21 52.21 52.19 52.19 1.4K
14:43 52.10 52.10 52.10 52.10 1.7K
14:45 52.09 52.09 52.09 52.09 3.1K
14:47 52.16 52.16 52.16 52.16 0.2K
14:49 52.15 52.15 52.15 52.15 0.5K
14:50 52.13 52.13 52.13 52.13 0.4K
14:51 52.08 52.09 52.08 52.09 2.9K
14:52 52.09 52.11 52.06 52.09 9.4K
14:53 52.02 52.02 52.02 52.02 1.8K
14:54 52.02 52.02 51.97 51.97 2.9K
14:56 51.93 51.95 51.86 51.86 5.1K
14:57 51.89 51.89 51.89 51.89 1.2K
14:58 51.90 51.90 51.90 51.90 0.4K
14:59 51.94 51.94 51.92 51.92 0.8K
15:00 51.96 52.01 51.96 52.01 2.4K
15:01 52.01 52.01 52.01 52.01 0.5K
15:03 52.00 52.02 52.00 52.02 0.7K
15:04 52.02 52.02 52.02 52.02 0.8K
15:05 52.01 52.01 52.01 52.01 3.2K
15:06 52.03 52.03 51.99 51.99 2.7K
15:09 52.01 52.01 52.01 52.01 0.2K
15:10 52.01 52.01 52.01 52.01 0.9K
15:11 52.02 52.02 52.02 52.02 3.4K
15:12 52.03 52.05 52.03 52.04 4.5K
15:13 52.03 52.03 52.03 52.03 1.0K
15:14 52.04 52.04 52.02 52.02 0.8K
15:15 52.02 52.03 52.02 52.03 4.8K
15:16 52.03 52.05 52.03 52.05 6.7K
15:17 52.11 52.11 52.11 52.11 1.7K
15:18 52.10 52.10 52.10 52.10 1.8K
15:19 52.16 52.16 52.15 52.15 0.6K
15:20 52.16 52.17 52.16 52.17 0.7K
15:22 52.20 52.20 52.16 52.16 3.4K
15:23 52.20 52.20 52.20 52.20 1.0K
15:24 52.21 52.21 52.21 52.21 1.0K
15:26 52.18 52.18 52.18 52.18 1.0K
15:27 52.20 52.20 52.20 52.20 0.3K
15:28 52.16 52.16 52.16 52.16 0.6K
15:29 52.16 52.16 52.09 52.16 22.9K
15:30 52.16 52.16 52.13 52.15 2.4K
15:31 52.15 52.16 52.15 52.16 0.7K
15:32 52.16 52.16 52.07 52.07 2.5K
15:33 52.08 52.08 52.08 52.08 0.3K
15:34 52.08 52.11 52.08 52.11 11.1K
15:36 52.11 52.12 52.08 52.08 5.8K
15:37 52.10 52.10 52.07 52.08 3.3K
15:38 52.11 52.12 52.11 52.12 2.0K
15:39 52.16 52.19 52.16 52.16 3.8K
15:40 52.19 52.19 52.19 52.19 0.2K
15:41 52.19 52.19 52.14 52.14 2.7K
15:42 52.16 52.16 52.16 52.16 0.5K
15:43 52.19 52.20 52.18 52.20 1.7K
15:44 52.20 52.45 52.20 52.40 10.4K
15:45 52.35 52.35 52.35 52.35 1.8K
15:46 52.38 52.38 52.36 52.36 2.1K
15:48 52.36 52.39 52.36 52.39 1.6K
15:49 52.36 52.36 52.36 52.36 0.2K
15:50 52.38 52.49 52.38 52.43 9.7K
15:51 52.48 52.49 52.45 52.46 2.8K
15:52 52.48 52.49 52.48 52.48 3.7K
15:53 52.47 52.49 52.47 52.48 2.9K
15:54 52.51 52.63 52.49 52.62 14.7K
15:55 52.63 52.69 52.62 52.69 12.3K
15:56 52.73 52.79 52.73 52.79 5.1K
15:57 52.76 52.77 52.73 52.76 7.2K
15:58 52.77 52.77 52.71 52.76 16.9K
15:59 52.75 52.78 52.71 52.76 462.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据