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 40.62 40.62 40.60 40.60 6.6K
09:32 40.87 40.87 40.87 40.87 0.3K
09:34 40.91 40.99 40.91 40.99 0.5K
09:35 40.89 40.89 40.89 40.89 0.9K
09:40 40.85 40.85 40.85 40.85 1.4K
09:43 40.80 40.80 40.73 40.73 1.8K
09:44 40.74 40.74 40.74 40.74 1.2K
09:49 40.89 40.89 40.80 40.80 1.4K
09:50 40.76 40.76 40.76 40.76 0.6K
09:51 40.73 40.73 40.73 40.73 0.5K
09:52 40.76 40.76 40.76 40.76 0.9K
09:53 40.72 40.72 40.72 40.72 0.3K
09:54 40.77 40.77 40.77 40.77 0.9K
09:55 40.75 40.75 40.75 40.75 0.1K
09:56 40.75 40.75 40.75 40.75 0.8K
09:57 40.69 40.69 40.67 40.67 1.5K
09:58 40.69 40.69 40.69 40.69 1.5K
09:59 40.72 40.72 40.72 40.72 0.3K
10:00 40.75 40.75 40.74 40.74 1.8K
10:01 40.79 40.79 40.79 40.78 0.8K
10:05 40.78 40.78 40.78 40.78 0.4K
10:08 40.67 40.72 40.67 40.72 10.8K
10:09 40.64 40.68 40.64 40.67 0.7K
10:11 40.63 40.63 40.61 40.61 1.2K
10:12 40.58 40.58 40.57 40.57 1.4K
10:13 40.54 40.56 40.54 40.56 1.0K
10:14 40.49 40.49 40.48 40.48 1.2K
10:15 40.45 40.47 40.45 40.47 0.8K
10:17 40.57 40.57 40.57 40.57 3.9K
10:18 40.61 40.61 40.61 40.61 1.3K
10:19 40.62 40.62 40.62 40.62 0.3K
10:21 40.54 40.54 40.51 40.51 2.4K
10:23 40.52 40.52 40.44 40.44 2.2K
10:24 40.44 40.44 40.44 40.44 0.3K
10:25 40.47 40.48 40.43 40.43 4.8K
10:32 40.36 40.36 40.33 40.33 0.5K
10:33 40.36 40.36 40.36 40.35 0.5K
10:34 40.44 40.44 40.44 40.44 1.2K
10:35 40.47 40.47 40.47 40.47 0.9K
10:36 40.51 40.51 40.51 40.51 1.5K
10:43 40.44 40.44 40.44 40.44 1.3K
10:45 40.49 40.49 40.49 40.49 1.8K
10:55 40.58 40.58 40.58 40.58 1.2K
10:58 40.50 40.50 40.50 40.50 0.7K
11:01 40.49 40.49 40.48 40.48 4.8K
11:02 40.55 40.55 40.54 40.54 1.4K
11:03 40.48 40.48 40.48 40.48 1.5K
11:04 40.48 40.48 40.48 40.48 1.8K
11:06 40.48 40.48 40.48 40.48 0.2K
11:07 40.48 40.50 40.48 40.49 0.5K
11:08 40.50 40.55 40.50 40.55 1.5K
11:09 40.55 40.58 40.55 40.58 1.0K
11:10 40.58 40.62 40.51 40.51 7.9K
11:11 40.48 40.48 40.48 40.48 0.6K
11:12 40.46 40.46 40.46 40.46 0.7K
11:13 40.45 40.45 40.41 40.41 0.9K
11:14 40.42 40.42 40.42 40.42 1.2K
11:15 40.42 40.42 40.42 40.42 0.2K
11:16 40.42 40.42 40.42 40.42 0.3K
11:17 40.45 40.45 40.45 40.45 0.2K
11:18 40.43 40.43 40.41 40.41 10.9K
11:19 40.39 40.39 40.39 40.39 1.2K
11:22 40.36 40.36 40.31 40.31 1.5K
11:23 40.29 40.29 40.29 40.29 0.7K
11:24 40.28 40.28 40.28 40.28 0.5K
11:25 40.28 40.28 40.28 40.28 1.7K
11:30 40.22 40.22 40.13 40.13 2.9K
11:31 40.17 40.17 40.11 40.16 1.8K
11:33 40.05 40.05 40.03 40.05 2.5K
11:34 40.14 40.14 40.14 40.14 1.4K
11:35 40.13 40.13 40.13 40.13 0.3K
11:36 40.10 40.10 40.10 40.10 0.6K
11:39 40.06 40.08 40.06 40.08 1.6K
11:40 40.05 40.05 40.05 40.05 3.9K
11:42 40.01 40.01 40.00 40.00 2.7K
11:43 40.00 40.00 40.00 40.00 0.3K
11:45 40.00 40.00 40.00 39.99 3.9K
11:48 40.01 40.01 40.01 40.01 4.9K
11:49 40.00 40.00 40.00 40.00 0.3K
11:50 40.01 40.01 40.01 40.01 2.0K
11:51 40.03 40.04 39.98 40.04 14.4K
11:52 40.07 40.07 40.07 40.07 1.7K
11:55 40.04 40.04 40.03 40.03 1.0K
11:56 40.01 40.01 39.94 39.94 1.7K
11:59 39.95 39.95 39.95 39.95 0.2K
12:00 39.94 39.94 39.94 39.94 1.8K
12:01 39.95 39.95 39.95 39.95 0.6K
12:02 39.99 39.99 39.99 39.99 0.7K
12:03 40.00 40.00 40.00 40.00 0.8K
12:04 40.01 40.01 40.01 40.01 1.5K
12:07 39.99 39.99 39.99 39.99 0.1K
12:08 40.01 40.02 40.01 40.02 1.3K
12:09 40.02 40.04 40.02 40.04 1.9K
12:10 40.04 40.04 40.04 40.04 1.1K
12:12 40.06 40.06 40.06 40.06 0.8K
12:16 40.07 40.07 40.03 40.04 2.3K
12:17 40.02 40.02 40.02 40.02 0.3K
12:18 40.05 40.05 40.04 40.04 0.4K
12:19 40.03 40.06 40.03 40.06 1.6K
12:21 40.05 40.05 40.04 40.04 0.9K
12:24 40.03 40.03 40.03 40.03 0.3K
12:26 40.02 40.02 40.02 40.02 0.4K
12:27 40.04 40.04 40.04 40.04 0.2K
12:29 40.02 40.02 40.00 40.00 2.0K
12:30 39.95 39.95 39.95 39.95 0.8K
12:32 39.92 39.92 39.92 39.92 0.4K
12:33 39.92 39.94 39.92 39.94 0.6K
12:34 39.93 39.93 39.93 39.93 1.5K
12:36 40.00 40.00 40.00 40.00 1.4K
12:38 39.95 39.95 39.95 39.95 1.2K
12:43 39.93 39.93 39.90 39.90 2.3K
12:44 39.83 39.83 39.83 39.83 0.1K
12:45 39.85 39.90 39.85 39.90 1.4K
12:46 39.90 39.90 39.90 39.90 0.2K
12:47 39.92 39.92 39.85 39.85 1.2K
12:51 39.88 39.88 39.83 39.83 1.4K
12:53 39.92 39.92 39.92 39.92 1.4K
12:55 39.90 39.90 39.90 39.90 0.2K
12:56 39.87 39.87 39.87 39.87 1.5K
13:01 39.97 39.97 39.94 39.94 2.0K
13:02 39.93 39.93 39.93 39.93 0.4K
13:04 39.97 39.99 39.83 39.83 4.4K
13:05 39.84 39.84 39.83 39.83 0.5K
13:06 39.84 39.88 39.83 39.83 0.9K
13:07 39.84 39.84 39.84 39.84 0.1K
13:08 39.86 39.86 39.86 39.85 0.3K
13:10 39.86 39.86 39.86 39.85 0.2K
13:12 39.77 39.77 39.75 39.75 1.5K
13:13 39.75 39.75 39.74 39.74 1.1K
13:15 39.73 39.73 39.73 39.73 0.2K
13:16 39.73 39.73 39.73 39.73 0.3K
13:17 39.73 39.75 39.73 39.75 0.4K
13:18 39.80 39.80 39.80 39.80 3.4K
13:19 39.81 39.81 39.81 39.81 0.6K
13:21 39.81 39.81 39.79 39.79 0.5K
13:22 39.82 39.82 39.82 39.82 0.2K
13:23 39.79 39.79 39.79 39.79 0.5K
13:25 39.79 39.79 39.79 39.79 0.1K
13:26 39.82 39.82 39.82 39.82 0.5K
13:27 39.82 39.85 39.82 39.85 1.4K
13:28 39.89 39.89 39.89 39.89 1.0K
13:31 39.86 39.86 39.86 39.86 0.7K
13:34 39.87 39.89 39.86 39.89 0.8K
13:35 39.86 39.86 39.86 39.85 0.4K
13:36 39.85 39.85 39.83 39.83 2.1K
13:38 39.83 39.91 39.82 39.91 7.6K
13:44 39.85 39.85 39.85 39.85 0.6K
13:45 39.89 39.89 39.89 39.89 0.4K
13:47 39.85 39.85 39.85 39.85 0.1K
13:48 39.84 39.84 39.76 39.76 3.3K
13:49 39.72 39.72 39.71 39.71 0.7K
13:50 39.75 39.75 39.73 39.73 0.7K
13:52 39.76 39.77 39.76 39.77 1.1K
13:54 39.74 39.74 39.70 39.70 0.7K
13:55 39.70 39.70 39.70 39.70 0.4K
13:57 39.74 39.74 39.74 39.74 0.2K
13:58 39.76 39.76 39.71 39.71 2.2K
13:59 39.70 39.75 39.70 39.75 1.4K
14:00 39.76 39.77 39.76 39.77 0.4K
14:01 39.74 39.74 39.74 39.74 0.4K
14:02 39.80 39.80 39.80 39.80 1.4K
14:03 39.81 39.81 39.78 39.78 0.2K
14:04 39.79 39.79 39.79 39.79 0.7K
14:05 39.77 39.77 39.77 39.77 0.8K
14:06 39.75 39.75 39.75 39.74 0.2K
14:07 39.79 39.79 39.79 39.79 0.7K
14:08 39.81 39.81 39.81 39.81 0.3K
14:09 39.81 39.81 39.79 39.79 0.7K
14:10 39.79 39.79 39.79 39.79 0.4K
14:11 39.78 39.78 39.78 39.78 0.6K
14:13 39.75 39.75 39.75 39.75 0.7K
14:16 39.75 39.75 39.73 39.73 2.3K
14:20 39.73 39.75 39.73 39.75 0.9K
14:21 39.70 39.70 39.67 39.67 1.3K
14:23 39.63 39.63 39.63 39.63 0.6K
14:27 39.65 39.66 39.65 39.66 0.7K
14:30 39.67 39.67 39.67 39.67 0.4K
14:31 39.65 39.68 39.65 39.68 0.9K
14:32 39.68 39.68 39.68 39.67 0.4K
14:33 39.68 39.68 39.68 39.68 1.7K
14:35 39.70 39.70 39.70 39.70 0.6K
14:39 39.70 39.70 39.70 39.70 1.2K
14:42 39.68 39.68 39.68 39.68 0.4K
14:43 39.73 39.73 39.73 39.73 0.6K
14:44 39.73 39.75 39.73 39.75 1.3K
14:45 39.76 39.76 39.76 39.76 0.6K
14:46 39.77 39.77 39.77 39.77 1.3K
14:48 39.75 39.75 39.75 39.75 2.5K
14:50 39.78 39.78 39.78 39.78 0.4K
14:51 39.76 39.76 39.76 39.76 0.7K
14:52 39.75 39.75 39.75 39.75 0.3K
14:53 39.77 39.77 39.77 39.77 0.9K
14:55 39.77 39.79 39.77 39.78 1.9K
14:56 39.80 39.80 39.80 39.80 0.2K
14:57 39.79 39.79 39.73 39.73 2.9K
14:58 39.74 39.74 39.74 39.74 0.5K
14:59 39.74 39.74 39.74 39.74 2.6K
15:00 39.77 39.81 39.77 39.81 1.5K
15:01 39.83 39.87 39.83 39.85 2.6K
15:02 39.83 39.85 39.83 39.85 0.4K
15:03 39.86 39.86 39.86 39.86 1.1K
15:04 39.90 39.90 39.90 39.90 0.9K
15:05 39.87 39.87 39.86 39.86 1.4K
15:06 39.86 39.86 39.86 39.86 0.5K
15:07 39.86 39.87 39.86 39.87 1.0K
15:08 39.87 39.87 39.87 39.87 0.7K
15:09 39.87 39.87 39.87 39.87 1.4K
15:11 39.89 39.90 39.89 39.90 1.3K
15:12 39.91 39.91 39.89 39.89 1.6K
15:14 39.90 39.90 39.90 39.90 0.4K
15:15 39.92 39.92 39.92 39.92 0.7K
15:16 39.93 39.93 39.93 39.93 0.9K
15:17 39.90 39.90 39.90 39.90 2.1K
15:18 39.89 39.96 39.89 39.96 1.6K
15:19 39.95 39.96 39.95 39.96 3.6K
15:20 39.97 39.97 39.97 39.97 0.6K
15:21 39.97 39.97 39.96 39.96 2.2K
15:22 39.98 39.99 39.97 39.99 1.1K
15:23 40.00 40.00 40.00 40.00 1.1K
15:26 39.99 39.99 39.97 39.97 2.6K
15:29 39.99 40.02 39.99 40.02 2.1K
15:30 40.05 40.05 40.05 40.05 0.6K
15:32 40.06 40.08 40.06 40.08 2.8K
15:34 40.12 40.13 40.11 40.10 6.3K
15:35 40.08 40.08 40.08 40.08 0.8K
15:36 40.06 40.06 40.06 40.06 1.3K
15:37 40.09 40.09 40.09 40.09 0.6K
15:38 40.09 40.10 40.09 40.10 1.5K
15:39 40.11 40.12 40.11 40.12 1.4K
15:40 40.12 40.12 40.06 40.06 6.2K
15:41 40.05 40.07 40.05 40.07 3.7K
15:43 40.07 40.07 40.07 40.07 1.8K
15:44 40.07 40.09 40.07 40.09 2.5K
15:45 40.09 40.11 40.07 40.07 2.7K
15:46 40.06 40.06 40.06 40.06 1.1K
15:47 40.05 40.08 40.05 40.07 2.7K
15:48 40.08 40.10 40.08 40.09 2.5K
15:49 40.10 40.10 40.10 40.10 1.8K
15:50 40.07 40.07 40.05 40.05 3.9K
15:51 40.05 40.08 40.05 40.08 3.1K
15:52 40.08 40.09 40.08 40.08 5.3K
15:53 40.08 40.08 40.08 40.08 1.8K
15:54 40.08 40.09 40.04 40.03 4.7K
15:55 40.06 40.07 40.05 40.05 4.4K
15:56 40.08 40.08 40.06 40.07 10.0K
15:57 40.08 40.10 40.08 40.09 16.4K
15:58 40.09 40.09 40.09 40.09 7.6K
15:59 40.09 40.09 39.98 40.01 125.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据