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 40.78 40.95 40.78 40.95 10.3K
09:31 40.71 40.84 40.71 40.73 1.2K
09:32 40.82 40.82 40.82 40.82 0.2K
09:33 40.61 40.61 40.61 40.61 2.0K
09:34 40.66 40.66 40.66 40.66 34.9K
09:35 40.71 40.71 40.71 40.71 1.5K
09:36 40.73 40.86 40.73 40.86 3.7K
09:38 40.77 40.77 40.77 40.77 1.4K
09:39 40.76 40.79 40.76 40.79 1.2K
09:40 40.78 40.86 40.78 40.86 1.6K
09:41 40.87 40.87 40.87 40.87 0.4K
09:42 40.80 40.80 40.80 40.80 0.9K
09:43 40.87 40.87 40.87 40.87 0.3K
09:44 40.80 40.81 40.80 40.81 1.7K
09:45 40.87 40.87 40.87 40.87 0.6K
09:46 40.88 40.88 40.88 40.88 1.0K
09:47 40.96 40.96 40.96 40.96 0.2K
09:48 40.96 40.96 40.94 40.94 1.1K
09:50 40.93 40.93 40.77 40.77 3.0K
09:52 40.55 40.73 40.55 40.73 1.0K
09:53 40.55 40.55 40.55 40.55 0.2K
09:54 40.55 40.55 40.55 40.55 0.5K
09:55 40.54 40.60 40.54 40.60 0.8K
09:57 40.60 40.60 40.60 40.60 0.9K
10:00 40.70 40.70 40.61 40.64 3.4K
10:01 40.54 40.54 40.44 40.44 3.2K
10:02 40.51 40.51 40.51 40.51 0.7K
10:03 40.56 40.56 40.56 40.56 10.5K
10:04 40.51 40.51 40.51 40.51 0.2K
10:05 40.51 40.51 40.44 40.44 3.1K
10:06 40.43 40.43 40.43 40.43 0.4K
10:08 40.44 40.44 40.44 40.44 0.6K
10:09 40.46 40.46 40.45 40.45 1.6K
10:10 40.46 40.46 40.46 40.46 0.4K
10:11 40.49 40.49 40.45 40.45 1.4K
10:12 40.44 40.44 40.43 40.43 6.6K
10:13 40.42 40.42 40.42 40.42 5.3K
10:14 40.42 40.42 40.42 40.42 3.6K
10:15 40.39 40.42 40.39 40.41 13.1K
10:16 40.41 40.41 40.41 40.41 0.9K
10:17 40.47 40.47 40.38 40.38 0.6K
10:18 40.38 40.52 40.38 40.44 4.4K
10:19 40.49 40.49 40.49 40.49 0.6K
10:20 40.47 40.49 40.38 40.38 1.3K
10:21 40.34 40.45 40.34 40.37 1.2K
10:23 40.40 40.40 40.39 40.39 0.4K
10:24 40.39 40.43 40.39 40.43 2.0K
10:25 40.46 40.47 40.46 40.47 2.4K
10:26 40.45 40.45 40.45 40.45 0.6K
10:27 40.40 40.50 40.38 40.50 18.0K
10:29 40.53 40.53 40.53 40.53 0.4K
10:30 40.51 40.53 40.41 40.41 2.0K
10:31 40.42 40.42 40.39 40.39 1.8K
10:33 40.40 40.40 40.38 40.38 1.3K
10:34 40.40 40.41 40.38 40.41 2.1K
10:35 40.40 40.42 40.37 40.42 5.3K
10:36 40.37 40.42 40.37 40.42 0.6K
10:37 40.38 40.38 40.37 40.37 1.2K
10:38 40.33 40.39 40.33 40.39 1.8K
10:39 40.40 40.41 40.40 40.41 1.5K
10:40 40.46 40.47 40.46 40.47 1.1K
10:41 40.45 40.45 40.45 40.45 0.7K
10:42 40.45 40.45 40.38 40.38 4.0K
10:43 40.35 40.35 40.32 40.32 1.4K
10:44 40.23 40.23 40.23 40.23 0.8K
10:46 40.23 40.24 40.23 40.24 1.6K
10:47 40.26 40.26 40.26 40.26 1.7K
10:51 40.15 40.15 40.15 40.15 0.5K
10:52 40.18 40.18 40.18 40.18 0.5K
10:53 40.21 40.21 40.21 40.21 1.8K
10:54 40.16 40.16 40.16 40.16 1.0K
10:56 40.11 40.11 40.11 40.11 1.0K
10:57 40.16 40.16 40.14 40.14 1.1K
11:00 40.14 40.17 40.14 40.17 1.7K
11:01 40.11 40.11 40.06 40.06 1.0K
11:02 40.12 40.12 40.12 40.12 1.4K
11:03 40.21 40.21 40.21 40.21 1.2K
11:04 40.25 40.25 40.24 40.24 0.4K
11:05 40.24 40.24 40.24 40.24 1.0K
11:07 40.26 40.26 40.26 40.26 0.5K
11:09 40.29 40.29 40.24 40.24 2.8K
11:10 40.20 40.20 40.18 40.18 1.9K
11:11 40.15 40.15 40.15 40.15 0.1K
11:12 40.18 40.20 40.18 40.20 1.5K
11:13 40.21 40.22 40.21 40.22 1.1K
11:14 40.18 40.18 40.14 40.14 6.9K
11:16 40.10 40.10 40.08 40.09 1.3K
11:18 40.07 40.07 40.07 40.07 0.7K
11:19 40.14 40.14 40.14 40.14 1.0K
11:20 40.16 40.24 40.16 40.24 8.0K
11:21 40.21 40.24 40.21 40.24 1.8K
11:23 40.20 40.30 40.19 40.30 4.2K
11:28 40.25 40.25 40.25 40.25 0.8K
11:29 40.21 40.21 40.21 40.21 0.5K
11:30 40.25 40.26 40.25 40.26 0.8K
11:31 40.23 40.25 40.23 40.25 2.4K
11:34 40.26 40.27 40.26 40.27 0.5K
11:35 40.23 40.23 40.19 40.19 2.5K
11:36 40.20 40.22 40.20 40.22 2.4K
11:37 40.24 40.24 40.23 40.23 0.8K
11:38 40.25 40.25 40.25 40.25 0.8K
11:41 40.23 40.23 40.20 40.20 2.1K
11:43 40.23 40.25 40.22 40.25 1.3K
11:44 40.26 40.26 40.26 40.26 0.4K
11:45 40.27 40.27 40.27 40.27 0.8K
11:46 40.27 40.27 40.27 40.27 1.5K
11:49 40.24 40.24 40.21 40.21 1.9K
11:50 40.18 40.20 40.18 40.20 4.9K
11:51 40.20 40.20 40.20 40.20 0.2K
11:52 40.22 40.23 40.22 40.23 3.3K
11:57 40.21 40.23 40.21 40.23 1.2K
11:58 40.22 40.25 40.22 40.25 1.4K
11:59 40.26 40.26 40.26 40.26 0.5K
12:01 40.25 40.27 40.25 40.27 0.8K
12:02 40.27 40.27 40.27 40.27 0.3K
12:03 40.23 40.23 40.23 40.23 1.3K
12:05 40.23 40.23 40.23 40.23 0.6K
12:07 40.27 40.27 40.27 40.27 1.3K
12:10 40.21 40.26 40.21 40.26 1.8K
12:11 40.26 40.26 40.26 40.26 0.6K
12:13 40.24 40.24 40.24 40.24 0.2K
12:14 40.25 40.25 40.25 40.25 1.0K
12:15 40.25 40.25 40.25 40.25 0.6K
12:18 40.24 40.24 40.24 40.24 0.9K
12:19 40.24 40.24 40.24 40.24 0.2K
12:20 40.27 40.27 40.27 40.27 0.5K
12:21 40.29 40.29 40.29 40.29 2.1K
12:22 40.29 40.29 40.29 40.29 1.1K
12:24 40.26 40.26 40.26 40.26 1.1K
12:26 40.28 40.31 40.28 40.31 2.5K
12:29 40.30 40.30 40.30 40.30 0.9K
12:30 40.34 40.34 40.34 40.34 0.5K
12:31 40.37 40.37 40.37 40.37 1.3K
12:34 40.37 40.39 40.37 40.39 1.9K
12:36 40.35 40.35 40.35 40.35 0.4K
12:37 40.38 40.39 40.38 40.39 1.2K
12:38 40.41 40.43 40.41 40.41 2.1K
12:39 40.44 40.45 40.43 40.45 1.5K
12:40 40.45 40.45 40.43 40.43 1.5K
12:41 40.40 40.43 40.40 40.41 1.5K
12:42 40.39 40.39 40.39 40.39 0.3K
12:43 40.36 40.36 40.36 40.36 0.3K
12:44 40.36 40.39 40.36 40.38 0.5K
12:45 40.35 40.35 40.35 40.35 1.6K
12:47 40.37 40.37 40.37 40.37 1.8K
12:48 40.34 40.36 40.34 40.35 0.7K
12:49 40.36 40.36 40.36 40.35 1.9K
12:50 40.37 40.38 40.37 40.38 0.9K
12:51 40.36 40.36 40.36 40.35 3.9K
12:52 40.38 40.38 40.38 40.38 0.8K
12:53 40.35 40.35 40.35 40.35 0.4K
12:54 40.36 40.39 40.36 40.39 0.9K
12:55 40.39 40.39 40.36 40.36 0.7K
12:56 40.37 40.37 40.37 40.37 1.4K
12:57 40.37 40.37 40.37 40.37 0.3K
12:58 40.34 40.37 40.34 40.37 1.0K
12:59 40.35 40.35 40.35 40.35 0.4K
13:00 40.35 40.35 40.34 40.34 2.3K
13:01 40.35 40.37 40.35 40.37 1.3K
13:02 40.35 40.35 40.35 40.35 0.1K
13:03 40.35 40.35 40.33 40.33 2.6K
13:04 40.35 40.35 40.34 40.34 2.7K
13:07 40.37 40.37 40.37 40.37 0.9K
13:11 40.39 40.39 40.39 40.39 0.2K
13:12 40.37 40.39 40.36 40.39 1.4K
13:13 40.35 40.35 40.35 40.35 2.1K
13:14 40.33 40.33 40.33 40.33 0.6K
13:16 40.33 40.33 40.33 40.33 1.4K
13:17 40.29 40.29 40.29 40.29 2.0K
13:18 40.29 40.30 40.29 40.30 1.2K
13:19 40.34 40.34 40.34 40.34 3.1K
13:20 40.38 40.38 40.38 40.38 0.3K
13:21 40.39 40.42 40.39 40.42 1.0K
13:22 40.38 40.38 40.38 40.38 1.0K
13:24 40.44 40.44 40.44 40.44 1.7K
13:26 40.46 40.46 40.46 40.46 0.1K
13:27 40.46 40.48 40.46 40.48 0.9K
13:28 40.45 40.45 40.44 40.44 1.6K
13:30 40.39 40.39 40.39 40.39 0.1K
13:31 40.43 40.43 40.39 40.39 1.2K
13:32 40.39 40.39 40.39 40.39 0.8K
13:33 40.38 40.38 40.38 40.38 0.6K
13:35 40.37 40.37 40.34 40.34 4.0K
13:36 40.34 40.41 40.34 40.41 5.5K
13:38 40.39 40.39 40.37 40.37 1.0K
13:39 40.40 40.40 40.40 40.40 1.9K
13:40 40.39 40.39 40.39 40.39 0.4K
13:41 40.38 40.38 40.38 40.38 0.5K
13:42 40.40 40.40 40.40 40.40 0.4K
13:43 40.38 40.39 40.38 40.39 0.3K
13:44 40.42 40.42 40.42 40.42 3.0K
13:45 40.35 40.46 40.35 40.46 7.9K
13:47 40.49 40.49 40.49 40.49 0.9K
13:49 40.48 40.52 40.48 40.52 0.7K
13:50 40.49 40.49 40.49 40.49 1.6K
13:55 40.45 40.48 40.45 40.48 0.8K
13:56 40.48 40.48 40.48 40.48 0.5K
13:57 40.49 40.50 40.49 40.50 10.8K
13:58 40.51 40.51 40.51 40.51 1.1K
13:59 40.47 40.51 40.47 40.51 1.1K
14:00 40.52 40.52 40.52 40.52 0.8K
14:02 40.49 40.49 40.46 40.46 0.9K
14:03 40.49 40.49 40.49 40.49 0.2K
14:04 40.50 40.50 40.50 40.50 0.7K
14:05 40.45 40.45 40.40 40.40 2.5K
14:07 40.43 40.43 40.43 40.43 1.6K
14:09 40.41 40.41 40.41 40.41 0.9K
14:10 40.41 40.41 40.41 40.41 1.3K
14:13 40.38 40.38 40.35 40.35 1.8K
14:14 40.32 40.32 40.31 40.31 1.3K
14:16 40.30 40.30 40.30 40.30 2.6K
14:17 40.30 40.35 40.30 40.35 18.7K
14:18 40.35 40.35 40.34 40.34 2.5K
14:19 40.35 40.38 40.35 40.38 2.6K
14:20 40.39 40.39 40.38 40.39 3.7K
14:21 40.40 40.40 40.40 40.40 1.7K
14:22 40.38 40.40 40.38 40.40 0.5K
14:23 40.38 40.40 40.38 40.40 3.2K
14:24 40.41 40.41 40.39 40.40 3.8K
14:25 40.39 40.39 40.39 40.39 0.2K
14:26 40.39 40.39 40.39 40.39 0.2K
14:27 40.40 40.40 40.32 40.32 6.1K
14:28 40.35 40.38 40.35 40.38 3.4K
14:29 40.37 40.39 40.37 40.39 2.4K
14:30 40.34 40.34 40.34 40.34 1.0K
14:31 40.35 40.35 40.35 40.35 0.3K
14:32 40.37 40.41 40.37 40.41 3.5K
14:33 40.41 40.41 40.39 40.39 2.4K
14:37 40.35 40.37 40.32 40.32 2.2K
14:38 40.26 40.30 40.26 40.30 1.6K
14:39 40.32 40.32 40.32 40.32 2.2K
14:41 40.29 40.36 40.29 40.35 16.4K
14:42 40.34 40.35 40.34 40.35 1.3K
14:43 40.36 40.36 40.36 40.35 0.3K
14:44 40.34 40.34 40.33 40.33 1.1K
14:45 40.35 40.41 40.35 40.41 3.5K
14:46 40.41 40.43 40.41 40.41 2.9K
14:48 40.37 40.37 40.37 40.37 0.3K
14:49 40.37 40.37 40.37 40.37 0.5K
14:50 40.37 40.38 40.37 40.38 0.8K
14:51 40.37 40.38 40.36 40.38 0.8K
14:52 40.36 40.36 40.36 40.36 0.7K
14:53 40.35 40.35 40.35 40.35 1.4K
14:54 40.38 40.38 40.38 40.38 0.8K
14:55 40.38 40.39 40.36 40.37 1.3K
14:56 40.34 40.36 40.34 40.36 0.8K
14:57 40.38 40.39 40.37 40.39 3.0K
14:59 40.39 40.39 40.39 40.39 0.2K
15:00 40.39 40.40 40.39 40.40 1.2K
15:01 40.38 40.38 40.37 40.37 0.9K
15:02 40.39 40.39 40.39 40.39 0.5K
15:03 40.39 40.40 40.39 40.40 1.2K
15:04 40.38 40.40 40.38 40.40 1.3K
15:05 40.40 40.40 40.40 40.40 0.9K
15:06 40.40 40.41 40.40 40.41 1.1K
15:07 40.40 40.41 40.38 40.41 1.8K
15:08 40.43 40.43 40.43 40.43 1.3K
15:09 40.45 40.45 40.43 40.43 1.4K
15:10 40.46 40.48 40.45 40.48 6.4K
15:11 40.49 40.49 40.49 40.49 0.3K
15:12 40.50 40.50 40.50 40.50 1.2K
15:13 40.49 40.49 40.49 40.49 0.8K
15:14 40.47 40.49 40.47 40.49 1.7K
15:15 40.51 40.51 40.51 40.51 0.4K
15:16 40.50 40.50 40.49 40.49 0.6K
15:18 40.50 40.50 40.50 40.50 1.7K
15:19 40.52 40.52 40.52 40.52 1.3K
15:21 40.54 40.55 40.53 40.53 2.2K
15:22 40.52 40.52 40.52 40.52 0.8K
15:23 40.52 40.52 40.52 40.52 0.2K
15:24 40.52 40.53 40.52 40.52 0.9K
15:25 40.52 40.52 40.52 40.52 0.9K
15:26 40.50 40.51 40.50 40.51 3.1K
15:27 40.55 40.55 40.55 40.55 1.1K
15:28 40.56 40.56 40.56 40.56 3.1K
15:29 40.58 40.59 40.58 40.59 1.5K
15:31 40.58 40.58 40.55 40.55 3.5K
15:32 40.56 40.56 40.56 40.56 1.0K
15:33 40.56 40.59 40.56 40.59 2.2K
15:34 40.58 40.58 40.58 40.58 1.3K
15:35 40.60 40.60 40.58 40.58 1.9K
15:36 40.56 40.56 40.56 40.56 1.6K
15:38 40.56 40.56 40.56 40.56 1.7K
15:39 40.58 40.58 40.58 40.58 1.7K
15:40 40.56 40.58 40.56 40.58 3.4K
15:41 40.56 40.57 40.56 40.56 0.8K
15:42 40.60 40.63 40.60 40.63 9.3K
15:43 40.62 40.64 40.62 40.64 2.2K
15:44 40.65 40.65 40.64 40.64 1.5K
15:45 40.66 40.68 40.63 40.63 15.0K
15:46 40.62 40.63 40.56 40.56 2.8K
15:47 40.52 40.53 40.52 40.53 1.1K
15:48 40.54 40.54 40.51 40.51 3.0K
15:49 40.52 40.53 40.50 40.50 5.8K
15:50 40.52 40.52 40.51 40.51 8.1K
15:51 40.49 40.49 40.42 40.42 4.3K
15:52 40.44 40.45 40.44 40.45 5.0K
15:53 40.50 40.54 40.50 40.53 13.0K
15:54 40.50 40.53 40.49 40.53 6.0K
15:55 40.56 40.56 40.52 40.53 12.6K
15:56 40.54 40.57 40.54 40.56 7.9K
15:57 40.56 40.56 40.55 40.56 23.5K
15:58 40.55 40.55 40.52 40.52 12.7K
15:59 40.53 40.53 40.48 40.50 184.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据