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 53.01 53.30 53.01 53.30 9.9K
09:31 53.01 53.04 53.00 53.00 8.1K
09:32 52.53 52.74 52.53 52.74 4.4K
09:33 52.68 52.68 52.68 52.68 1.8K
09:34 52.61 52.61 52.42 52.42 1.0K
09:35 52.67 52.67 52.67 52.67 0.9K
09:36 52.60 52.60 52.60 52.60 0.4K
09:37 52.58 52.63 52.58 52.63 1.0K
09:38 52.77 52.77 52.58 52.58 0.5K
09:39 52.58 52.83 52.58 52.83 2.2K
09:41 52.65 52.65 52.65 52.65 1.6K
09:44 53.05 53.05 53.05 53.05 0.4K
09:45 52.89 52.89 52.89 52.89 1.1K
09:47 52.75 52.75 52.75 52.75 0.2K
09:50 52.64 52.64 52.54 52.54 1.6K
09:51 52.60 52.60 52.60 52.60 1.0K
09:52 52.56 52.56 52.56 52.56 1.6K
09:55 52.70 52.70 52.61 52.61 2.3K
09:56 52.54 52.54 52.54 52.54 1.9K
09:57 52.70 52.70 52.70 52.70 1.0K
09:59 52.64 52.78 52.64 52.78 4.3K
10:00 52.70 52.71 52.65 52.66 13.8K
10:01 52.66 52.87 52.66 52.87 46.7K
10:02 52.84 52.96 52.84 52.91 1.7K
10:03 53.01 53.01 52.92 52.92 2.9K
10:05 52.85 52.85 52.85 52.85 3.1K
10:06 52.92 52.92 52.80 52.80 0.7K
10:07 52.91 52.91 52.91 52.91 1.1K
10:08 52.79 52.79 52.79 52.79 1.7K
10:11 52.89 52.89 52.89 52.89 0.6K
10:14 52.88 52.88 52.82 52.82 0.6K
10:15 52.88 52.88 52.88 52.88 2.2K
10:16 52.90 52.90 52.90 52.90 0.3K
10:17 52.89 52.98 52.89 52.98 1.3K
10:18 53.00 53.24 53.00 53.24 2.9K
10:23 53.16 53.16 53.16 53.16 1.9K
10:24 53.17 53.17 53.17 53.17 0.6K
10:26 53.20 53.20 53.20 53.20 0.6K
10:30 53.14 53.14 53.14 53.14 1.0K
10:32 53.17 53.17 53.17 53.17 0.6K
10:34 53.23 53.23 53.23 53.23 1.1K
10:35 53.28 53.28 53.28 53.28 0.4K
10:36 53.32 53.32 53.32 53.32 0.7K
10:38 53.35 53.35 53.32 53.32 1.1K
10:39 53.31 53.38 53.31 53.38 1.3K
10:40 53.41 53.41 53.41 53.41 0.2K
10:41 53.43 53.43 53.43 53.43 1.0K
10:42 53.44 53.44 53.44 53.44 1.4K
10:44 53.39 53.39 53.39 53.39 0.3K
10:45 53.42 53.42 53.41 53.41 0.3K
10:46 53.44 53.44 53.44 53.44 0.9K
10:49 53.49 53.49 53.49 53.49 0.9K
10:50 53.51 53.59 53.51 53.59 2.8K
10:51 53.63 53.63 53.63 53.63 1.4K
10:53 53.57 53.60 53.57 53.60 1.6K
10:57 53.69 53.69 53.69 53.69 0.3K
10:58 53.71 53.71 53.71 53.71 0.2K
10:59 53.64 53.64 53.63 53.64 1.5K
11:00 53.69 53.69 53.69 53.69 1.6K
11:01 53.69 53.69 53.60 53.60 2.3K
11:02 53.69 53.69 53.69 53.69 0.4K
11:04 53.69 53.69 53.69 53.69 0.5K
11:05 53.62 53.62 53.62 53.62 1.9K
11:06 53.59 53.59 53.59 53.59 0.8K
11:07 53.60 53.66 53.60 53.66 3.4K
11:08 53.68 53.68 53.68 53.68 0.3K
11:09 53.68 53.68 53.61 53.65 2.0K
11:11 53.60 53.60 53.60 53.60 0.5K
11:12 53.62 53.62 53.62 53.62 1.3K
11:13 53.58 53.58 53.58 53.58 0.2K
11:14 53.60 53.61 53.60 53.61 0.9K
11:16 53.54 53.54 53.54 53.54 0.8K
11:17 53.57 53.57 53.57 53.57 0.4K
11:18 53.54 53.54 53.50 53.50 0.4K
11:19 53.50 53.50 53.50 53.50 0.2K
11:20 53.50 53.50 53.50 53.50 0.1K
11:21 53.50 53.50 53.50 53.50 0.4K
11:23 53.54 53.62 53.54 53.62 1.4K
11:24 53.64 53.64 53.64 53.64 0.4K
11:25 53.63 53.63 53.63 53.63 1.2K
11:26 53.62 53.62 53.62 53.62 0.4K
11:28 53.62 53.62 53.62 53.62 0.3K
11:30 53.60 53.65 53.60 53.65 1.1K
11:31 53.60 53.60 53.57 53.57 1.8K
11:32 53.53 53.54 53.53 53.54 1.0K
11:34 53.56 53.56 53.56 53.56 0.2K
11:35 53.56 53.56 53.56 53.56 0.4K
11:39 53.57 53.60 53.57 53.60 1.0K
11:40 53.57 53.60 53.57 53.60 0.9K
11:41 53.56 53.56 53.51 53.55 1.1K
11:42 53.55 53.55 53.55 53.55 0.4K
11:43 53.55 53.56 53.55 53.56 3.0K
11:47 53.58 53.58 53.58 53.58 0.7K
11:48 53.60 53.60 53.60 53.60 1.2K
11:49 53.63 53.63 53.63 53.63 0.3K
11:50 53.61 53.61 53.61 53.61 0.3K
11:51 53.65 53.65 53.57 53.57 5.4K
11:52 53.62 53.62 53.61 53.61 3.2K
11:54 53.61 53.61 53.61 53.61 0.5K
12:02 53.60 53.60 53.60 53.60 0.9K
12:04 53.63 53.63 53.63 53.63 0.9K
12:06 53.60 53.60 53.60 53.60 0.7K
12:07 53.54 53.54 53.54 53.54 1.2K
12:08 53.50 53.54 53.50 53.54 1.0K
12:12 53.50 53.50 53.50 53.50 0.2K
12:14 53.48 53.48 53.48 53.48 0.7K
12:19 53.52 53.54 53.51 53.54 10.6K
12:21 53.54 53.54 53.54 53.54 0.6K
12:22 53.55 53.56 53.55 53.56 1.2K
12:23 53.49 53.54 53.49 53.54 1.1K
12:26 53.66 53.67 53.66 53.67 2.7K
12:27 53.66 53.68 53.66 53.68 1.5K
12:28 53.64 53.64 53.64 53.64 0.9K
12:29 53.62 53.62 53.55 53.55 0.7K
12:32 53.59 53.60 53.59 53.60 1.5K
12:36 53.69 53.69 53.69 53.69 0.5K
12:37 53.69 53.69 53.69 53.69 1.2K
12:43 53.68 53.68 53.68 53.68 0.2K
12:45 53.67 53.68 53.67 53.68 0.5K
12:46 53.66 53.66 53.66 53.66 1.0K
12:49 53.63 53.63 53.63 53.63 1.3K
12:57 53.61 53.61 53.61 53.61 1.2K
12:59 53.66 53.66 53.66 53.66 1.2K
13:00 53.68 53.74 53.68 53.74 1.8K
13:02 53.72 53.72 53.72 53.72 0.3K
13:03 53.72 53.72 53.72 53.72 0.8K
13:05 53.76 53.76 53.74 53.74 1.2K
13:06 53.70 53.70 53.70 53.70 2.1K
13:10 53.72 53.72 53.72 53.72 0.4K
13:13 53.67 53.67 53.67 53.67 0.1K
13:15 53.68 53.68 53.68 53.68 0.3K
13:16 53.73 53.73 53.73 53.73 0.2K
13:17 53.71 53.73 53.71 53.73 0.3K
13:20 53.70 53.70 53.65 53.65 2.2K
13:22 53.64 53.64 53.64 53.64 0.8K
13:24 53.57 53.57 53.57 53.57 0.5K
13:28 53.57 53.57 53.55 53.55 1.3K
13:31 53.51 53.58 53.51 53.58 3.0K
13:32 53.59 53.59 53.55 53.55 0.5K
13:35 53.59 53.59 53.59 53.59 0.4K
13:36 53.54 53.54 53.48 53.48 2.1K
13:37 53.51 53.51 53.46 53.49 12.5K
13:38 53.56 53.56 53.56 53.56 3.1K
13:39 53.56 53.58 53.56 53.58 0.8K
13:40 53.58 53.58 53.58 53.58 0.6K
13:41 53.61 53.61 53.58 53.58 1.8K
13:43 53.57 53.59 53.57 53.59 0.6K
13:46 53.61 53.61 53.61 53.61 0.1K
13:47 53.58 53.60 53.58 53.60 1.2K
13:48 53.61 53.61 53.61 53.61 0.7K
13:49 53.60 53.60 53.57 53.57 2.1K
13:52 53.53 53.53 53.53 53.53 0.2K
13:54 53.57 53.57 53.57 53.57 1.3K
13:55 53.54 53.54 53.54 53.54 0.3K
13:56 53.52 53.52 53.52 53.52 0.6K
13:58 53.51 53.51 53.51 53.51 0.4K
13:59 53.49 53.49 53.48 53.48 0.9K
14:00 53.51 53.51 53.51 53.51 0.2K
14:01 53.45 53.51 53.29 53.29 4.0K
14:02 53.30 53.30 53.30 53.30 0.2K
14:04 53.29 53.29 53.29 53.29 0.7K
14:07 53.29 53.29 53.29 53.29 0.6K
14:09 53.36 53.36 53.36 53.36 0.8K
14:10 53.35 53.35 53.31 53.31 0.9K
14:11 53.31 53.34 53.31 53.34 1.4K
14:13 53.30 53.30 53.29 53.29 1.2K
14:15 53.28 53.28 53.28 53.28 0.4K
14:16 53.32 53.34 53.32 53.34 1.2K
14:18 53.32 53.32 53.31 53.31 1.3K
14:23 53.31 53.31 53.31 53.31 0.4K
14:24 53.34 53.34 53.34 53.34 1.3K
14:25 53.32 53.32 53.32 53.32 0.4K
14:28 53.34 53.41 53.34 53.41 3.5K
14:29 53.45 53.45 53.45 53.45 0.4K
14:30 53.45 53.45 53.45 53.45 0.2K
14:31 53.43 53.46 53.43 53.46 2.1K
14:36 53.38 53.43 53.38 53.43 4.0K
14:37 53.38 53.38 53.38 53.38 1.1K
14:38 53.42 53.42 53.42 53.42 9.6K
14:42 53.39 53.39 53.39 53.39 1.4K
14:43 53.37 53.37 53.36 53.36 1.6K
14:45 53.35 53.35 53.35 53.35 0.3K
14:46 53.35 53.37 53.35 53.37 2.0K
14:47 53.40 53.42 53.40 53.42 0.9K
14:48 53.38 53.38 53.38 53.38 0.1K
14:49 53.42 53.42 53.42 53.42 0.3K
14:50 53.42 53.42 53.42 53.42 1.1K
14:54 53.36 53.39 53.36 53.37 1.7K
14:55 53.36 53.36 53.36 53.36 1.9K
14:59 53.37 53.37 53.37 53.37 0.1K
15:00 53.37 53.40 53.37 53.40 1.6K
15:01 53.40 53.42 53.40 53.42 0.9K
15:02 53.42 53.42 53.42 53.42 1.9K
15:05 53.41 53.41 53.41 53.41 0.5K
15:06 53.37 53.37 53.37 53.37 1.3K
15:08 53.36 53.36 53.36 53.36 1.2K
15:10 53.36 53.38 53.36 53.38 1.0K
15:11 53.35 53.35 53.35 53.35 1.4K
15:12 53.32 53.32 53.32 53.32 0.6K
15:14 53.33 53.33 53.33 53.33 1.1K
15:18 53.30 53.30 53.30 53.30 0.9K
15:19 53.27 53.27 53.25 53.25 1.2K
15:20 53.24 53.24 53.23 53.23 2.8K
15:21 53.21 53.21 53.21 53.21 0.5K
15:22 53.19 53.20 53.19 53.20 0.8K
15:23 53.21 53.21 53.21 53.21 0.2K
15:24 53.24 53.24 53.22 53.22 2.2K
15:26 53.24 53.24 53.22 53.22 0.9K
15:27 53.25 53.25 53.25 53.25 0.6K
15:28 53.23 53.23 53.23 53.23 0.3K
15:29 53.23 53.25 53.23 53.23 1.9K
15:30 53.23 53.23 53.23 53.23 0.3K
15:31 53.26 53.27 53.26 53.27 1.7K
15:33 53.29 53.29 53.29 53.29 1.0K
15:34 53.29 53.29 53.25 53.25 3.2K
15:35 53.26 53.27 53.20 53.20 2.0K
15:36 53.21 53.21 53.17 53.21 1.3K
15:39 53.21 53.21 53.21 53.21 1.1K
15:41 53.21 53.21 53.21 53.21 0.1K
15:42 53.18 53.23 53.18 53.22 3.2K
15:43 53.24 53.24 53.24 53.24 3.3K
15:44 53.32 53.32 53.27 53.27 3.2K
15:45 53.23 53.23 53.23 53.23 0.8K
15:46 53.24 53.24 53.24 53.24 0.7K
15:48 53.21 53.21 53.21 53.21 1.3K
15:49 53.20 53.20 53.20 53.20 1.7K
15:50 53.17 53.17 53.07 53.11 2.8K
15:51 53.11 53.18 53.11 53.18 4.6K
15:52 53.17 53.17 53.17 53.17 2.7K
15:53 53.17 53.17 53.12 53.12 4.8K
15:54 53.16 53.19 53.04 53.19 12.7K
15:55 53.25 53.26 53.25 53.26 2.1K
15:56 53.26 53.28 53.26 53.26 4.9K
15:57 53.28 53.28 53.21 53.21 11.3K
15:58 53.23 53.27 53.22 53.27 14.1K
15:59 53.30 53.30 53.23 53.23 380.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据