Intapp Inc

INTA
🏛️ 美国 →
40.06
最后更新: 2025-10-01
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 39.51 39.51 39.51 39.51 28.4K
09:31 39.60 39.60 39.60 39.60 0.5K
09:32 39.48 39.48 39.48 39.48 1.8K
09:33 39.60 39.80 39.60 39.80 1.0K
09:34 39.67 39.67 39.50 39.50 0.5K
09:36 39.54 39.54 39.54 39.54 0.5K
09:39 39.54 39.54 39.33 39.54 0.5K
09:40 39.53 39.53 39.53 39.53 0.6K
09:41 39.50 39.50 39.44 39.44 1.1K
09:43 39.44 39.44 39.44 39.44 0.1K
09:44 39.46 39.46 39.46 39.46 0.8K
09:45 39.50 39.50 39.50 39.49 0.7K
09:47 39.58 39.58 39.58 39.58 0.5K
09:48 39.65 39.65 39.65 39.65 0.1K
09:49 39.54 39.61 39.54 39.57 2.0K
09:50 39.57 39.57 39.57 39.57 0.2K
09:51 39.61 39.61 39.61 39.61 0.9K
09:52 39.50 39.50 39.50 39.50 0.6K
09:53 39.48 39.48 39.48 39.48 1.6K
09:57 39.52 39.52 39.50 39.50 0.8K
09:58 39.50 39.56 39.50 39.53 3.1K
09:59 39.53 39.53 39.53 39.53 0.8K
10:00 39.58 39.58 39.58 39.58 0.5K
10:01 39.54 39.54 39.53 39.53 1.2K
10:02 39.55 39.55 39.55 39.55 0.6K
10:03 39.54 39.54 39.54 39.54 11.7K
10:04 39.46 39.46 39.46 39.46 1.1K
10:05 39.54 39.61 39.53 39.61 3.4K
10:06 39.63 39.63 39.58 39.58 0.8K
10:07 39.61 39.61 39.56 39.56 1.7K
10:08 39.62 39.62 39.62 39.62 4.6K
10:09 39.59 39.59 39.55 39.58 2.6K
10:10 39.56 39.64 39.56 39.64 1.8K
10:11 39.63 39.63 39.62 39.62 1.2K
10:12 39.60 39.72 39.55 39.72 5.4K
10:14 39.73 39.73 39.73 39.73 0.6K
10:16 39.70 39.70 39.70 39.70 1.5K
10:19 39.69 39.69 39.69 39.69 0.2K
10:20 39.73 39.73 39.73 39.73 0.2K
10:21 39.73 39.73 39.72 39.72 0.9K
10:22 39.71 39.71 39.71 39.71 1.0K
10:26 39.75 39.75 39.75 39.75 0.4K
10:27 39.76 39.76 39.76 39.76 0.8K
10:28 39.76 39.76 39.73 39.73 1.2K
10:29 39.70 39.70 39.70 39.70 0.9K
10:32 39.74 39.74 39.73 39.73 0.9K
10:34 39.76 39.76 39.76 39.76 0.9K
10:36 39.79 39.79 39.79 39.79 0.3K
10:37 39.85 39.85 39.85 39.85 0.4K
10:39 39.87 39.87 39.87 39.87 0.8K
10:42 39.81 39.81 39.81 39.81 0.9K
10:43 39.82 39.84 39.82 39.84 2.4K
10:48 39.88 39.88 39.86 39.85 0.4K
10:49 39.72 39.76 39.72 39.76 3.8K
10:50 39.70 39.70 39.70 39.70 1.7K
10:55 39.72 39.72 39.68 39.68 0.9K
10:57 39.72 39.76 39.72 39.76 0.9K
10:58 39.74 39.74 39.74 39.74 1.4K
11:01 39.76 39.76 39.76 39.76 1.0K
11:04 39.78 39.81 39.78 39.81 0.9K
11:05 39.79 39.82 39.79 39.82 0.5K
11:06 39.82 39.82 39.82 39.82 0.7K
11:07 39.83 39.83 39.83 39.83 0.1K
11:08 39.84 39.84 39.84 39.84 0.4K
11:11 39.83 39.83 39.82 39.82 2.3K
11:12 39.84 39.86 39.84 39.86 1.4K
11:16 39.80 39.80 39.80 39.80 1.6K
11:17 39.82 39.82 39.79 39.82 0.8K
11:18 39.83 39.83 39.81 39.81 1.8K
11:19 39.82 39.82 39.82 39.82 1.9K
11:24 39.85 39.88 39.85 39.88 1.6K
11:25 39.86 39.86 39.86 39.86 0.7K
11:27 39.89 39.89 39.89 39.89 0.7K
11:28 39.89 39.92 39.89 39.92 1.1K
11:29 39.94 39.94 39.93 39.92 1.3K
11:32 39.95 39.98 39.95 39.98 1.4K
11:33 39.98 39.98 39.98 39.98 0.4K
11:34 40.00 40.00 39.98 39.98 1.6K
11:36 39.95 39.95 39.95 39.95 0.9K
11:38 39.94 39.94 39.94 39.94 1.0K
11:39 39.96 39.96 39.96 39.96 0.1K
11:40 39.91 39.91 39.91 39.91 0.7K
11:42 39.87 39.87 39.87 39.87 0.8K
11:43 39.91 39.91 39.91 39.91 0.5K
11:44 39.93 39.93 39.93 39.93 0.4K
11:46 39.90 39.90 39.90 39.90 0.8K
11:49 39.90 39.90 39.90 39.90 0.7K
11:52 39.90 39.94 39.90 39.94 1.5K
11:55 39.98 39.98 39.98 39.98 0.7K
11:57 40.02 40.02 40.02 40.02 0.6K
11:58 40.02 40.02 40.02 40.02 0.9K
12:01 39.99 39.99 39.98 39.99 1.8K
12:03 40.00 40.00 40.00 40.00 0.4K
12:04 40.01 40.01 40.01 40.01 0.6K
12:08 40.05 40.09 40.05 40.09 1.6K
12:10 40.10 40.10 40.10 40.10 0.4K
12:11 40.11 40.11 40.11 40.11 0.5K
12:12 40.08 40.08 40.08 40.08 0.1K
12:13 40.08 40.08 40.08 40.08 0.5K
12:14 40.09 40.09 40.04 40.04 2.3K
12:15 40.07 40.07 40.07 40.07 0.3K
12:16 40.06 40.14 40.06 40.14 1.6K
12:17 40.11 40.11 40.11 40.11 1.5K
12:18 40.13 40.13 40.13 40.13 0.3K
12:20 40.13 40.13 40.13 40.13 0.6K
12:22 40.11 40.11 40.11 40.11 0.3K
12:23 40.10 40.10 40.10 40.10 1.6K
12:27 40.13 40.15 40.13 40.15 0.7K
12:28 40.14 40.14 40.14 40.14 1.2K
12:30 40.17 40.19 40.17 40.19 1.1K
12:31 40.19 40.19 40.19 40.19 0.4K
12:33 40.19 40.19 40.18 40.18 0.3K
12:35 40.17 40.17 40.17 40.17 0.8K
12:36 40.18 40.20 40.18 40.20 0.9K
12:38 40.18 40.18 40.18 40.17 0.5K
12:39 40.17 40.17 40.17 40.17 0.1K
12:40 40.17 40.17 40.17 40.17 1.3K
12:41 40.17 40.17 40.17 40.17 1.7K
12:43 40.15 40.15 40.15 40.15 0.8K
12:45 40.15 40.15 40.15 40.15 2.0K
12:51 40.15 40.15 40.15 40.15 0.3K
12:52 40.18 40.18 40.18 40.18 1.3K
12:54 40.21 40.21 40.20 40.20 1.1K
12:56 40.19 40.19 40.19 40.19 1.1K
12:57 40.18 40.18 40.17 40.17 0.8K
12:58 40.16 40.17 40.16 40.17 0.8K
12:59 40.09 40.09 40.08 40.08 3.8K
13:00 40.10 40.10 40.05 40.05 1.8K
13:01 40.04 40.06 40.04 40.06 3.9K
13:02 40.10 40.10 40.10 40.10 0.8K
13:04 40.13 40.13 40.13 40.13 0.4K
13:05 40.14 40.16 40.14 40.16 1.3K
13:09 40.18 40.19 40.18 40.19 1.6K
13:11 40.20 40.20 40.20 40.20 1.5K
13:14 40.24 40.24 40.24 40.24 1.1K
13:16 40.27 40.27 40.27 40.27 1.1K
13:17 40.27 40.29 40.27 40.28 0.7K
13:19 40.28 40.28 40.28 40.28 0.4K
13:20 40.28 40.28 40.28 40.28 0.5K
13:21 40.27 40.27 40.24 40.24 1.7K
13:22 40.21 40.21 40.21 40.21 0.6K
13:23 40.22 40.22 40.22 40.22 1.0K
13:24 40.25 40.26 40.25 40.26 1.9K
13:25 40.27 40.27 40.27 40.27 0.3K
13:26 40.27 40.27 40.25 40.25 0.3K
13:27 40.27 40.27 40.25 40.24 0.8K
13:28 40.27 40.27 40.27 40.27 0.3K
13:29 40.28 40.28 40.27 40.27 0.6K
13:30 40.29 40.30 40.29 40.30 1.0K
13:31 40.31 40.33 40.30 40.30 1.1K
13:32 40.29 40.29 40.28 40.28 1.8K
13:33 40.29 40.29 40.29 40.29 1.3K
13:35 40.31 40.31 40.31 40.31 0.5K
13:37 40.34 40.37 40.34 40.37 1.1K
13:38 40.37 40.37 40.37 40.37 0.6K
13:39 40.40 40.40 40.38 40.38 1.4K
13:40 40.37 40.37 40.31 40.31 1.4K
13:41 40.29 40.29 40.25 40.24 1.5K
13:43 40.25 40.25 40.25 40.25 0.3K
13:44 40.26 40.26 40.24 40.24 0.9K
13:45 40.26 40.26 40.26 40.26 0.9K
13:46 40.27 40.27 40.27 40.27 0.3K
13:47 40.28 40.28 40.18 40.18 2.6K
13:50 40.24 40.24 40.24 40.24 1.1K
13:51 40.23 40.23 40.20 40.20 1.5K
13:53 40.14 40.14 40.14 40.14 1.3K
13:55 40.13 40.13 40.13 40.13 0.4K
13:56 40.14 40.17 40.14 40.17 0.7K
13:57 40.18 40.18 40.18 40.18 0.5K
13:58 40.17 40.17 40.17 40.17 1.1K
13:59 40.18 40.18 40.15 40.15 1.4K
14:00 40.16 40.16 40.16 40.16 0.4K
14:03 40.17 40.17 40.17 40.17 0.1K
14:04 40.21 40.21 40.21 40.21 2.1K
14:05 40.21 40.23 40.21 40.23 0.9K
14:06 40.23 40.23 40.23 40.23 0.2K
14:07 40.23 40.23 40.22 40.22 1.3K
14:09 40.21 40.21 40.10 40.10 5.6K
14:11 40.11 40.11 40.11 40.10 2.2K
14:13 40.06 40.09 40.06 40.09 34.7K
14:14 40.03 40.03 40.03 40.03 2.6K
14:15 40.07 40.07 40.07 40.07 0.8K
14:16 40.08 40.09 40.08 40.09 2.1K
14:17 40.07 40.07 40.07 40.07 0.7K
14:18 40.07 40.07 40.07 40.07 0.3K
14:19 40.10 40.13 40.10 40.13 2.2K
14:20 40.16 40.17 40.15 40.15 0.5K
14:21 40.15 40.15 40.12 40.13 1.3K
14:22 40.14 40.14 40.14 40.14 0.3K
14:23 40.14 40.14 40.14 40.14 0.5K
14:24 40.13 40.13 40.12 40.13 0.8K
14:25 40.14 40.15 40.12 40.15 1.7K
14:26 40.18 40.18 40.16 40.16 1.5K
14:27 40.18 40.18 40.18 40.18 1.1K
14:28 40.20 40.20 40.20 40.20 0.4K
14:29 40.20 40.20 40.20 40.20 0.9K
14:30 40.20 40.20 40.13 40.15 8.5K
14:31 40.16 40.20 40.16 40.20 2.2K
14:35 40.21 40.21 40.17 40.17 1.1K
14:36 40.19 40.19 40.19 40.19 0.2K
14:37 40.17 40.19 40.17 40.19 0.8K
14:38 40.21 40.21 40.21 40.21 1.0K
14:40 40.20 40.20 40.18 40.17 2.1K
14:43 40.18 40.18 40.18 40.17 1.2K
14:44 40.23 40.23 40.23 40.23 0.9K
14:45 40.22 40.23 40.22 40.23 1.3K
14:47 40.22 40.22 40.22 40.22 1.0K
14:49 40.23 40.27 40.23 40.27 2.6K
14:50 40.28 40.28 40.28 40.28 0.7K
14:51 40.29 40.31 40.29 40.31 1.2K
14:52 40.30 40.30 40.30 40.30 1.6K
14:53 40.27 40.27 40.27 40.27 1.6K
14:56 40.28 40.28 40.28 40.28 1.1K
14:58 40.28 40.28 40.28 40.28 0.4K
14:59 40.28 40.28 40.28 40.28 0.5K
15:00 40.32 40.37 40.32 40.37 3.9K
15:02 40.36 40.36 40.32 40.32 1.7K
15:04 40.37 40.37 40.35 40.35 9.0K
15:05 40.35 40.35 40.34 40.34 2.2K
15:06 40.34 40.35 40.34 40.35 1.0K
15:07 40.35 40.37 40.35 40.37 1.2K
15:08 40.36 40.36 40.36 40.35 0.4K
15:09 40.35 40.35 40.35 40.35 0.6K
15:10 40.36 40.37 40.36 40.37 1.1K
15:11 40.38 40.38 40.38 40.38 1.4K
15:12 40.41 40.44 40.41 40.44 0.9K
15:13 40.45 40.45 40.45 40.45 0.7K
15:15 40.43 40.45 40.43 40.45 0.9K
15:16 40.45 40.48 40.45 40.48 2.1K
15:17 40.50 40.51 40.50 40.51 5.3K
15:18 40.51 40.52 40.51 40.52 1.5K
15:20 40.50 40.50 40.50 40.50 0.9K
15:21 40.50 40.52 40.50 40.52 1.3K
15:22 40.52 40.52 40.52 40.52 1.3K
15:23 40.54 40.54 40.54 40.54 1.9K
15:24 40.55 40.55 40.55 40.55 1.5K
15:25 40.55 40.55 40.55 40.55 0.2K
15:26 40.53 40.53 40.51 40.52 2.8K
15:27 40.52 40.52 40.52 40.52 0.8K
15:28 40.52 40.52 40.52 40.52 1.4K
15:29 40.53 40.53 40.53 40.53 0.8K
15:30 40.50 40.51 40.50 40.51 2.7K
15:31 40.48 40.48 40.48 40.48 0.4K
15:32 40.50 40.51 40.47 40.47 3.9K
15:33 40.45 40.45 40.45 40.45 0.8K
15:35 40.46 40.46 40.46 40.46 0.3K
15:36 40.47 40.47 40.47 40.47 2.2K
15:38 40.49 40.51 40.49 40.51 7.0K
15:39 40.53 40.53 40.51 40.51 3.8K
15:40 40.51 40.51 40.50 40.50 1.5K
15:41 40.50 40.51 40.50 40.51 1.0K
15:42 40.52 40.52 40.52 40.52 1.8K
15:43 40.50 40.50 40.50 40.50 0.5K
15:44 40.50 40.53 40.49 40.53 5.5K
15:45 40.55 40.56 40.55 40.56 1.2K
15:46 40.56 40.56 40.53 40.53 1.8K
15:47 40.54 40.54 40.53 40.54 2.9K
15:48 40.53 40.53 40.51 40.53 3.4K
15:49 40.53 40.53 40.53 40.53 3.3K
15:50 40.51 40.57 40.51 40.57 5.5K
15:51 40.56 40.63 40.56 40.56 20.8K
15:52 40.55 40.55 40.53 40.53 4.4K
15:53 40.52 40.52 40.50 40.50 3.7K
15:54 40.48 40.48 40.44 40.44 4.6K
15:55 40.43 40.45 40.42 40.42 8.2K
15:56 40.37 40.41 40.37 40.40 7.8K
15:57 40.42 40.44 40.42 40.43 9.0K
15:58 40.43 40.44 40.41 40.42 16.8K
15:59 40.43 40.44 40.43 40.44 135.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据