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 50.52 50.52 50.52 50.52 5.9K
09:31 50.53 50.53 50.53 50.53 1.1K
09:32 49.88 49.88 49.88 49.88 5.1K
09:33 49.81 49.81 49.81 49.81 0.8K
09:34 49.80 49.80 49.68 49.68 1.2K
09:35 49.87 49.87 49.87 49.87 0.7K
09:36 49.87 49.87 49.87 49.87 1.2K
09:38 50.01 50.01 50.01 50.01 1.9K
09:39 49.96 49.96 49.96 49.96 0.3K
09:40 49.82 49.82 49.82 49.82 0.1K
09:42 49.75 49.75 49.63 49.63 2.4K
09:43 49.81 49.81 49.81 49.81 1.8K
09:45 49.81 49.85 49.71 49.71 2.8K
09:49 49.71 49.71 49.71 49.71 0.2K
09:50 49.71 49.71 49.71 49.71 1.1K
09:52 49.58 49.58 49.58 49.58 1.5K
09:53 49.50 49.55 49.50 49.55 3.1K
09:57 49.50 49.54 49.50 49.54 7.6K
09:58 49.49 49.49 49.41 49.41 1.1K
09:59 49.45 49.50 49.45 49.50 1.2K
10:00 49.51 49.66 49.50 49.50 0.9K
10:01 49.50 49.50 49.33 49.33 3.3K
10:02 49.36 49.36 49.36 49.36 0.4K
10:03 49.38 49.39 49.38 49.39 4.1K
10:04 49.36 49.43 49.36 49.36 3.6K
10:05 49.24 49.24 49.21 49.21 2.7K
10:06 49.25 49.25 49.25 49.25 0.8K
10:07 49.26 49.26 49.26 49.26 0.4K
10:09 49.30 49.30 49.30 49.30 2.2K
10:10 49.37 49.37 49.37 49.37 1.3K
10:13 49.46 49.46 49.43 49.44 1.5K
10:14 49.57 49.59 49.52 49.52 1.9K
10:15 49.52 49.52 49.52 49.52 0.2K
10:16 49.71 49.71 49.71 49.71 2.5K
10:18 49.65 49.74 49.65 49.74 1.1K
10:19 49.80 49.81 49.78 49.81 1.2K
10:20 49.83 50.00 49.83 49.95 4.9K
10:21 50.03 50.18 50.03 50.18 4.4K
10:22 50.21 50.22 50.10 50.10 3.1K
10:23 50.20 50.20 50.10 50.13 5.6K
10:24 50.21 50.21 50.12 50.14 4.6K
10:25 50.33 50.37 50.33 50.37 1.6K
10:26 50.40 50.40 50.33 50.33 0.6K
10:27 50.25 50.25 50.25 50.25 1.0K
10:28 50.20 50.20 50.20 50.20 0.5K
10:29 50.00 50.00 49.95 49.95 54.0K
10:30 50.04 50.04 49.98 49.98 1.7K
10:31 50.14 50.14 50.05 50.05 2.8K
10:32 50.10 50.10 50.03 50.03 1.3K
10:33 49.98 50.03 49.98 50.03 0.3K
10:34 50.04 50.04 50.04 50.04 0.3K
10:35 49.99 49.99 49.99 49.99 0.3K
10:36 49.98 50.02 49.97 50.02 0.8K
10:37 49.97 49.97 49.97 49.97 0.2K
10:38 50.02 50.02 50.02 50.02 0.5K
10:39 49.99 49.99 49.99 49.99 0.5K
10:40 49.97 49.97 49.95 49.95 0.8K
10:41 49.94 49.95 49.94 49.95 2.0K
10:42 50.00 50.00 50.00 50.00 0.6K
10:43 50.06 50.06 50.06 50.06 0.8K
10:44 50.04 50.04 50.04 50.04 0.5K
10:46 50.05 50.11 50.05 50.11 0.8K
10:48 50.21 50.21 50.21 50.21 1.1K
10:49 50.21 50.21 50.21 50.21 18.5K
10:51 50.22 50.22 50.22 50.22 0.2K
10:52 50.27 50.27 50.27 50.27 3.3K
10:53 50.31 50.31 50.31 50.31 0.6K
10:55 50.41 50.42 50.41 50.42 2.0K
10:56 50.36 50.36 50.36 50.36 0.5K
10:57 50.39 50.39 50.39 50.39 0.4K
10:59 50.42 50.43 50.42 50.43 0.5K
11:00 50.43 50.43 50.43 50.43 0.5K
11:01 50.43 50.50 50.43 50.50 2.6K
11:02 50.54 50.54 50.51 50.52 2.3K
11:03 50.57 50.57 50.52 50.52 0.8K
11:04 50.58 50.58 50.58 50.58 0.9K
11:05 50.65 50.65 50.65 50.65 0.6K
11:07 50.66 50.66 50.66 50.66 0.1K
11:08 50.54 50.54 50.53 50.53 2.3K
11:09 50.46 50.51 50.46 50.51 1.9K
11:10 50.54 50.59 50.54 50.59 0.5K
11:12 50.48 50.48 50.48 50.48 0.8K
11:13 50.52 50.52 50.52 50.52 0.3K
11:14 50.57 50.57 50.57 50.57 1.3K
11:16 50.65 50.65 50.65 50.65 0.3K
11:17 50.67 50.67 50.67 50.67 1.5K
11:18 50.61 50.62 50.61 50.62 0.5K
11:19 50.61 50.61 50.59 50.59 1.4K
11:20 50.63 50.67 50.63 50.67 0.7K
11:22 50.68 50.68 50.62 50.62 0.2K
11:23 50.64 50.64 50.64 50.64 1.4K
11:24 50.64 50.64 50.64 50.64 0.1K
11:25 50.60 50.60 50.60 50.60 0.6K
11:26 50.60 50.64 50.60 50.60 0.4K
11:27 50.62 50.62 50.60 50.60 0.7K
11:28 50.60 50.60 50.60 50.60 0.6K
11:29 50.64 50.64 50.64 50.64 0.5K
11:30 50.61 50.65 50.61 50.65 3.7K
11:31 50.69 50.69 50.69 50.69 1.2K
11:32 50.77 50.77 50.77 50.77 0.3K
11:33 50.86 50.86 50.84 50.84 0.6K
11:34 50.85 50.85 50.85 50.85 0.3K
11:35 50.92 50.92 50.92 50.92 0.4K
11:37 50.91 50.91 50.83 50.83 0.5K
11:38 50.83 50.83 50.83 50.83 0.5K
11:39 50.83 50.83 50.83 50.83 0.5K
11:40 50.79 50.79 50.79 50.79 0.3K
11:41 50.83 50.83 50.83 50.83 0.4K
11:42 50.83 50.85 50.83 50.85 2.8K
11:43 50.85 50.86 50.85 50.86 1.7K
11:45 50.82 50.82 50.82 50.82 0.3K
11:46 50.91 50.91 50.91 50.91 0.6K
11:47 50.87 50.87 50.87 50.87 2.6K
11:48 50.87 50.87 50.87 50.87 0.4K
11:49 50.83 50.87 50.83 50.87 0.5K
11:50 50.83 50.83 50.83 50.83 3.8K
11:51 50.93 50.98 50.93 50.98 1.3K
11:52 50.97 50.97 50.97 50.97 0.3K
11:53 50.96 50.97 50.96 50.97 0.9K
11:55 51.00 51.00 51.00 51.00 1.1K
11:56 50.94 50.94 50.94 50.94 0.4K
11:57 50.96 50.97 50.95 50.97 1.7K
11:58 51.02 51.02 51.02 51.02 0.4K
12:00 51.02 51.02 51.02 51.02 1.1K
12:01 51.06 51.11 51.06 51.11 0.7K
12:02 51.15 51.15 51.15 51.15 1.0K
12:03 51.08 51.08 51.08 51.08 0.5K
12:05 51.04 51.04 50.98 50.98 2.6K
12:06 50.92 50.97 50.92 50.97 1.3K
12:08 50.92 50.92 50.92 50.92 0.9K
12:09 50.94 50.94 50.94 50.94 0.4K
12:10 50.90 50.93 50.90 50.93 1.2K
12:13 50.82 50.82 50.82 50.82 1.0K
12:14 50.87 50.87 50.84 50.84 0.4K
12:15 50.88 50.88 50.81 50.81 0.4K
12:16 50.84 50.84 50.84 50.84 0.5K
12:17 50.85 50.85 50.82 50.82 0.4K
12:18 50.85 50.85 50.85 50.85 0.6K
12:19 50.85 50.85 50.82 50.82 0.4K
12:21 50.88 50.93 50.88 50.93 2.3K
12:23 50.94 50.94 50.94 50.94 0.3K
12:24 50.94 50.94 50.94 50.94 0.8K
12:26 50.97 50.97 50.96 50.96 0.6K
12:28 50.96 50.96 50.92 50.92 1.0K
12:29 50.91 50.91 50.91 50.91 1.5K
12:30 50.88 50.88 50.88 50.88 0.7K
12:31 50.90 50.90 50.90 50.90 0.9K
12:32 50.92 50.92 50.92 50.92 0.8K
12:33 50.92 50.92 50.92 50.92 0.4K
12:35 50.97 51.01 50.97 51.01 1.3K
12:36 50.93 50.93 50.93 50.93 1.2K
12:37 50.90 50.90 50.90 50.90 0.8K
12:38 50.93 50.93 50.93 50.93 0.3K
12:39 50.93 50.93 50.93 50.93 0.4K
12:40 50.94 50.94 50.94 50.94 0.3K
12:41 50.87 50.94 50.87 50.94 0.5K
12:42 50.92 50.93 50.92 50.93 0.8K
12:43 50.88 50.88 50.88 50.88 0.3K
12:44 50.90 50.90 50.86 50.86 1.7K
12:45 50.92 50.92 50.92 50.92 4.0K
12:46 50.91 50.91 50.91 50.91 0.4K
12:47 50.85 50.85 50.85 50.85 0.3K
12:48 50.88 50.88 50.84 50.84 0.7K
12:49 50.88 50.88 50.88 50.88 1.1K
12:52 50.90 50.90 50.90 50.90 0.6K
12:53 50.84 50.87 50.84 50.87 3.1K
12:54 50.91 50.91 50.91 50.91 0.2K
12:55 50.91 50.91 50.91 50.91 0.5K
12:57 50.97 50.97 50.97 50.97 0.2K
12:58 50.97 50.99 50.97 50.99 0.9K
12:59 51.00 51.00 51.00 51.00 0.2K
13:00 51.00 51.00 51.00 51.00 0.8K
13:01 51.04 51.04 51.04 51.04 0.6K
13:02 51.01 51.01 51.01 51.01 1.3K
13:03 50.99 50.99 50.95 50.96 2.5K
13:04 50.97 50.98 50.97 50.98 0.8K
13:05 50.98 50.98 50.98 50.98 0.3K
13:08 51.11 51.11 51.11 51.11 2.9K
13:09 51.10 51.10 50.99 50.99 2.0K
13:10 51.03 51.03 51.03 51.03 0.6K
13:11 51.03 51.03 51.03 51.03 0.2K
13:12 51.03 51.07 51.03 51.07 1.4K
13:14 51.07 51.07 51.05 51.05 0.6K
13:15 51.05 51.13 51.05 51.13 1.8K
13:16 51.19 51.24 51.19 51.24 1.1K
13:17 51.26 51.26 51.26 51.26 0.8K
13:18 51.29 51.33 51.29 51.33 0.9K
13:20 51.31 51.36 51.31 51.36 3.7K
13:21 51.35 51.35 51.35 51.35 0.6K
13:22 51.35 51.58 51.35 51.48 10.5K
13:23 51.47 51.60 51.47 51.60 5.0K
13:24 51.75 51.75 51.75 51.75 3.2K
13:25 51.78 51.78 51.71 51.71 1.6K
13:26 51.71 51.71 51.52 51.52 9.9K
13:27 51.56 51.56 51.51 51.53 2.9K
13:28 51.53 51.53 51.53 51.53 0.4K
13:30 51.53 51.58 51.53 51.58 1.4K
13:31 51.66 51.92 51.66 51.92 6.0K
13:32 51.89 51.93 51.89 51.93 2.9K
13:33 51.93 51.93 51.93 51.93 0.4K
13:34 51.92 52.04 51.92 51.97 6.8K
13:35 51.97 51.97 51.86 51.95 2.1K
13:36 51.73 51.73 51.68 51.68 2.9K
13:37 51.74 51.74 51.64 51.71 1.7K
13:38 51.71 51.71 51.71 51.71 1.2K
13:40 51.71 51.71 51.71 51.71 0.9K
13:41 51.71 51.71 51.71 51.71 0.8K
13:42 51.65 51.65 51.65 51.65 0.3K
13:43 51.71 51.71 51.66 51.66 1.9K
13:44 51.69 51.69 51.68 51.68 2.1K
13:47 51.71 51.71 51.56 51.61 4.5K
13:48 51.58 51.58 51.58 51.58 1.5K
13:50 51.57 51.57 51.57 51.57 0.9K
13:52 51.57 51.57 51.55 51.55 3.4K
13:53 51.55 51.55 51.55 51.55 0.6K
13:54 51.55 51.57 51.54 51.57 1.0K
13:55 51.54 51.54 51.51 51.51 1.4K
13:56 51.51 51.51 51.48 51.48 2.6K
13:57 51.51 51.54 51.51 51.54 3.0K
13:58 51.54 51.57 51.54 51.57 0.4K
13:59 51.54 51.61 51.54 51.57 1.8K
14:00 51.55 51.55 51.43 51.43 2.1K
14:01 51.37 51.40 51.37 51.40 1.2K
14:02 51.40 51.40 51.40 51.40 0.5K
14:03 51.36 51.40 51.35 51.36 1.3K
14:04 51.36 51.36 51.36 51.36 2.1K
14:05 51.34 51.38 51.34 51.38 1.5K
14:06 51.36 51.37 51.27 51.27 1.2K
14:07 51.30 51.31 51.26 51.26 0.9K
14:08 51.30 51.30 51.30 51.30 0.5K
14:09 51.30 51.30 51.30 51.30 1.7K
14:10 51.30 51.30 51.30 51.30 1.1K
14:11 51.30 51.30 51.27 51.27 2.9K
14:12 51.22 51.24 51.22 51.24 1.0K
14:13 51.24 51.24 51.24 51.24 0.4K
14:14 51.24 51.25 51.24 51.25 6.1K
14:16 51.36 51.36 51.36 51.36 1.3K
14:17 51.40 51.41 51.40 51.41 1.0K
14:18 51.41 51.41 51.41 51.41 0.6K
14:19 51.41 51.42 51.41 51.42 0.3K
14:20 51.40 51.45 51.40 51.45 0.2K
14:21 51.41 51.46 51.41 51.46 1.6K
14:22 51.55 51.55 51.54 51.54 1.3K
14:23 51.47 51.54 51.47 51.48 2.0K
14:24 51.48 51.48 51.48 51.48 0.4K
14:25 51.48 51.48 51.48 51.48 0.3K
14:26 51.48 51.48 51.48 51.48 0.6K
14:28 51.48 51.50 51.48 51.50 1.2K
14:29 51.48 51.49 51.48 51.49 0.8K
14:30 51.49 51.49 51.49 51.49 0.4K
14:31 51.49 51.49 51.49 51.49 0.5K
14:32 51.49 51.49 51.49 51.49 1.7K
14:33 51.49 51.49 51.49 51.49 0.8K
14:34 51.49 51.49 51.46 51.49 0.9K
14:35 51.49 51.49 51.49 51.49 0.4K
14:36 51.49 51.49 51.49 51.49 0.8K
14:37 51.50 51.50 51.50 51.50 0.7K
14:38 51.50 51.50 51.45 51.49 1.3K
14:39 51.49 51.49 51.49 51.49 0.5K
14:40 51.49 51.49 51.49 51.49 0.5K
14:41 51.49 51.52 51.49 51.49 1.0K
14:42 51.49 51.54 51.49 51.54 4.1K
14:43 51.54 51.54 51.49 51.49 2.2K
14:44 51.49 51.49 51.49 51.49 0.9K
14:46 51.49 51.49 51.49 51.49 0.6K
14:47 51.49 51.49 51.49 51.49 0.9K
14:48 51.47 51.49 51.40 51.40 2.5K
14:49 51.38 51.41 51.38 51.41 0.3K
14:50 51.41 51.41 51.41 51.41 0.5K
14:51 51.41 51.41 51.41 51.41 0.2K
14:52 51.42 51.43 51.42 51.43 0.6K
14:53 51.43 51.44 51.43 51.44 1.7K
14:54 51.44 51.44 51.44 51.44 0.3K
14:55 51.44 51.44 51.42 51.42 3.2K
14:56 51.39 51.39 51.39 51.39 0.8K
14:57 51.35 51.37 51.35 51.37 1.1K
14:58 51.40 51.40 51.40 51.40 0.5K
14:59 51.39 51.39 51.39 51.39 0.7K
15:00 51.39 51.39 51.39 51.39 0.4K
15:01 51.41 51.41 51.41 51.41 1.6K
15:02 51.47 51.47 51.47 51.47 0.3K
15:03 51.46 51.46 51.46 51.46 0.4K
15:04 51.46 51.46 51.46 51.46 0.2K
15:05 51.47 51.47 51.47 51.47 1.0K
15:06 51.46 51.46 51.42 51.42 2.8K
15:07 51.42 51.42 51.42 51.42 0.5K
15:08 51.42 51.42 51.42 51.42 0.4K
15:09 51.42 51.42 51.42 51.42 0.6K
15:10 51.43 51.43 51.33 51.36 4.9K
15:11 51.36 51.40 51.36 51.40 2.2K
15:12 51.43 51.43 51.43 51.43 0.2K
15:13 51.43 51.43 51.43 51.43 1.0K
15:14 51.43 51.43 51.34 51.34 4.6K
15:15 51.34 51.37 51.34 51.37 1.2K
15:16 51.35 51.35 51.35 51.35 0.3K
15:17 51.40 51.44 51.40 51.44 2.3K
15:18 51.44 51.44 51.43 51.43 3.4K
15:19 51.49 51.49 51.49 51.49 0.2K
15:20 51.50 51.50 51.50 51.50 1.8K
15:21 51.49 51.57 51.49 51.57 2.3K
15:23 51.57 51.57 51.57 51.57 0.8K
15:24 51.56 51.56 51.56 51.56 0.6K
15:25 51.61 51.64 51.58 51.58 4.4K
15:26 51.58 51.58 51.57 51.57 1.9K
15:27 51.57 51.57 51.57 51.57 0.8K
15:28 51.57 51.57 51.57 51.57 0.5K
15:29 51.57 51.57 51.53 51.54 3.2K
15:30 51.54 51.56 51.54 51.55 2.3K
15:31 51.55 51.56 51.55 51.56 2.5K
15:32 51.56 51.56 51.56 51.56 1.1K
15:33 51.48 51.48 51.42 51.42 4.0K
15:34 51.53 51.56 51.51 51.54 3.8K
15:35 51.49 51.52 51.49 51.52 2.1K
15:36 51.52 51.52 51.49 51.49 2.7K
15:37 51.49 51.49 51.43 51.43 3.3K
15:38 51.45 51.45 51.45 51.45 0.4K
15:39 51.45 51.47 51.45 51.47 0.9K
15:40 51.45 51.45 51.45 51.45 0.4K
15:41 51.40 51.40 51.39 51.39 3.4K
15:42 51.35 51.36 51.35 51.36 2.2K
15:43 51.36 51.36 51.36 51.36 0.9K
15:44 51.33 51.33 51.33 51.33 1.7K
15:45 51.33 51.40 51.33 51.39 3.7K
15:46 51.39 51.39 51.34 51.34 3.2K
15:47 51.31 51.32 51.31 51.32 2.4K
15:48 51.32 51.32 51.29 51.29 1.8K
15:49 51.29 51.29 51.25 51.25 2.9K
15:50 51.28 51.32 51.28 51.32 5.3K
15:51 51.32 51.32 51.29 51.32 6.6K
15:52 51.33 51.35 51.33 51.35 0.9K
15:53 51.34 51.34 51.27 51.27 6.2K
15:54 51.31 51.31 51.13 51.15 7.2K
15:55 51.09 51.15 51.09 51.15 9.8K
15:56 51.16 51.16 51.15 51.15 4.0K
15:57 51.17 51.19 51.12 51.12 13.5K
15:58 51.08 51.12 51.08 51.11 17.3K
15:59 51.13 51.16 51.06 51.08 146.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据