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 40.60 40.60 40.60 40.60 9.3K
09:34 40.28 40.28 40.28 40.28 0.6K
09:36 40.29 40.30 40.29 40.30 57.7K
09:37 40.22 40.22 40.22 40.22 1.1K
09:40 40.26 40.26 40.26 40.26 2.0K
09:43 40.19 40.19 40.19 40.19 0.8K
09:46 40.27 40.34 40.27 40.31 1.5K
09:48 40.31 40.31 40.31 40.31 0.2K
09:49 40.18 40.18 40.18 40.18 1.3K
09:50 40.15 40.15 40.15 40.15 1.7K
09:52 40.05 40.05 39.86 39.85 2.8K
09:53 39.87 39.87 39.82 39.82 0.5K
09:54 39.82 39.82 39.74 39.74 1.5K
09:55 39.84 39.87 39.84 39.87 1.9K
10:00 39.73 39.73 39.72 39.72 1.3K
10:01 39.75 39.75 39.75 39.75 0.9K
10:03 39.72 39.72 39.72 39.72 4.0K
10:04 39.64 39.64 39.64 39.64 1.1K
10:05 39.62 39.62 39.54 39.54 1.2K
10:06 39.59 39.59 39.59 39.59 0.8K
10:07 39.61 39.61 39.56 39.56 3.2K
10:09 39.52 39.52 39.51 39.51 0.7K
10:10 39.44 39.45 39.44 39.45 1.7K
10:11 39.45 39.50 39.45 39.50 1.2K
10:13 39.52 39.52 39.52 39.52 0.1K
10:14 39.59 39.59 39.59 39.59 0.9K
10:15 39.61 39.61 39.59 39.59 0.6K
10:16 39.58 39.58 39.58 39.58 2.0K
10:18 39.52 39.52 39.52 39.52 1.0K
10:19 39.54 39.54 39.54 39.53 1.2K
10:20 39.49 39.51 39.49 39.51 1.1K
10:21 39.43 39.43 39.43 39.43 0.4K
10:22 39.40 39.40 39.40 39.40 1.4K
10:24 39.37 39.37 39.37 39.37 0.6K
10:25 39.28 39.31 39.28 39.31 0.7K
10:26 39.27 39.27 39.27 39.27 1.1K
10:27 39.27 39.27 39.27 39.27 1.0K
10:28 39.24 39.32 39.24 39.32 1.0K
10:30 39.26 39.26 39.26 39.26 1.2K
10:33 39.23 39.23 39.23 39.23 0.6K
10:35 39.22 39.22 39.22 39.22 0.1K
10:36 39.16 39.16 39.14 39.14 1.6K
10:37 39.11 39.11 39.07 39.07 1.0K
10:38 39.05 39.05 39.05 39.05 1.2K
10:39 39.07 39.09 39.07 39.09 2.6K
10:40 39.04 39.04 38.98 38.98 3.4K
10:41 38.98 38.98 38.97 38.97 2.8K
10:42 38.97 39.02 38.93 39.02 6.0K
10:43 39.01 39.13 39.01 39.13 2.2K
10:44 39.10 39.10 39.07 39.07 1.6K
10:45 39.09 39.10 39.09 39.09 1.0K
10:46 39.10 39.10 39.09 39.10 0.8K
10:48 39.03 39.03 38.99 39.03 2.9K
10:49 39.04 39.06 39.04 39.06 1.2K
10:50 39.06 39.06 39.06 39.06 1.8K
10:51 39.08 39.08 39.08 39.08 0.9K
10:52 39.06 39.06 39.06 39.06 1.6K
10:53 39.06 39.08 39.04 39.04 2.1K
10:54 38.99 39.03 38.99 39.03 3.2K
10:55 39.01 39.01 39.00 38.99 2.2K
10:56 38.94 38.97 38.94 38.97 2.3K
10:57 38.97 39.00 38.97 39.00 3.0K
10:58 38.99 38.99 38.92 38.96 3.5K
11:00 39.01 39.01 39.00 39.00 2.3K
11:01 39.01 39.01 39.01 39.01 1.4K
11:02 38.95 38.95 38.78 38.78 3.1K
11:03 38.83 38.83 38.83 38.83 1.7K
11:04 38.83 38.83 38.78 38.83 1.8K
11:05 38.83 38.83 38.83 38.83 1.4K
11:06 38.81 38.88 38.81 38.88 1.4K
11:07 38.86 38.86 38.86 38.85 1.1K
11:08 38.85 38.85 38.85 38.85 1.3K
11:09 38.85 38.85 38.85 38.85 2.1K
11:10 38.88 38.90 38.83 38.83 4.4K
11:11 38.85 38.85 38.78 38.78 4.0K
11:12 38.77 38.77 38.77 38.77 0.7K
11:13 38.76 38.76 38.74 38.74 2.3K
11:14 38.73 38.73 38.73 38.73 0.2K
11:15 38.76 38.80 38.76 38.80 3.8K
11:16 38.76 38.76 38.76 38.76 4.4K
11:17 38.74 38.78 38.74 38.78 4.8K
11:18 38.75 38.75 38.75 38.75 3.4K
11:20 38.74 38.74 38.74 38.74 2.6K
11:21 38.75 38.75 38.75 38.74 1.6K
11:22 38.75 38.75 38.75 38.75 0.7K
11:23 38.70 38.74 38.70 38.74 2.9K
11:24 38.78 38.78 38.70 38.70 10.7K
11:25 38.66 38.66 38.54 38.54 4.8K
11:26 38.54 38.54 38.51 38.54 2.1K
11:27 38.54 38.54 38.52 38.52 2.3K
11:29 38.51 38.51 38.51 38.51 1.4K
11:30 38.53 38.55 38.53 38.55 2.5K
11:31 38.57 38.57 38.57 38.57 2.4K
11:33 38.54 38.55 38.54 38.55 2.2K
11:34 38.52 38.52 38.51 38.51 2.7K
11:35 38.58 38.72 38.58 38.72 69.7K
11:36 38.67 38.73 38.67 38.73 1.8K
11:37 38.76 38.77 38.75 38.75 3.1K
11:38 38.75 38.75 38.75 38.75 1.4K
11:39 38.76 38.76 38.76 38.76 2.2K
11:41 38.64 38.64 38.64 38.64 4.2K
11:44 38.59 38.59 38.53 38.53 2.0K
11:46 38.50 38.52 38.50 38.50 2.1K
11:48 38.50 38.50 38.38 38.38 5.7K
11:49 38.33 38.39 38.33 38.34 5.6K
11:50 38.34 38.34 38.33 38.33 0.6K
11:51 38.34 38.37 38.34 38.37 1.9K
11:52 38.34 38.38 38.34 38.34 2.0K
11:53 38.36 38.37 38.34 38.34 0.9K
11:54 38.33 38.39 38.33 38.39 2.2K
11:55 38.34 38.34 38.24 38.24 3.4K
11:57 38.27 38.30 38.27 38.27 3.1K
11:58 38.27 38.27 38.27 38.27 0.3K
11:59 38.16 38.16 38.16 38.16 3.4K
12:00 38.16 38.16 38.16 38.16 1.3K
12:01 38.13 38.13 38.09 38.10 1.9K
12:02 38.11 38.13 38.04 38.05 3.5K
12:03 38.05 38.05 38.05 38.05 0.3K
12:04 38.01 38.03 38.01 38.03 3.0K
12:05 38.01 38.01 37.99 38.00 3.5K
12:06 37.99 37.99 37.99 37.99 1.8K
12:07 38.00 38.07 38.00 38.04 5.5K
12:09 38.03 38.03 38.03 38.03 2.2K
12:11 38.03 38.03 37.99 37.99 4.9K
12:12 38.00 38.04 38.00 38.03 6.7K
12:13 38.04 38.11 38.04 38.11 7.3K
12:16 38.11 38.11 38.11 38.11 0.2K
12:17 38.05 38.05 38.04 38.04 3.1K
12:18 37.99 37.99 37.99 37.99 1.0K
12:19 37.93 37.93 37.86 37.86 4.4K
12:20 37.87 37.87 37.87 37.87 1.5K
12:21 37.80 37.84 37.78 37.78 2.9K
12:22 37.82 37.86 37.82 37.84 3.8K
12:23 37.87 37.90 37.87 37.90 1.4K
12:24 37.86 37.86 37.86 37.86 3.9K
12:25 37.87 37.87 37.84 37.84 2.7K
12:26 37.84 37.88 37.84 37.88 2.1K
12:27 37.86 37.86 37.80 37.80 3.9K
12:28 37.80 37.92 37.79 37.92 12.3K
12:29 37.91 37.91 37.87 37.88 2.5K
12:30 37.85 37.85 37.81 37.81 2.2K
12:31 37.83 37.88 37.82 37.88 4.6K
12:33 37.83 37.88 37.83 37.88 3.3K
12:34 37.89 37.89 37.86 37.86 2.8K
12:35 37.91 37.91 37.91 37.91 1.1K
12:36 37.91 37.91 37.91 37.91 1.7K
12:37 37.91 37.91 37.91 37.91 0.9K
12:38 37.85 37.85 37.85 37.85 0.7K
12:39 37.85 37.86 37.85 37.86 1.0K
12:40 37.86 37.86 37.86 37.86 0.9K
12:41 37.78 37.78 37.76 37.76 3.3K
12:42 37.72 37.72 37.72 37.72 5.0K
12:43 37.82 37.82 37.80 37.80 0.7K
12:44 37.81 37.81 37.78 37.78 2.1K
12:46 37.71 37.71 37.70 37.70 1.3K
12:47 37.69 37.69 37.69 37.69 0.6K
12:48 37.71 37.72 37.71 37.72 2.2K
12:49 37.74 37.74 37.71 37.71 3.7K
12:50 37.72 37.72 37.72 37.72 0.5K
12:51 37.72 37.72 37.72 37.72 3.9K
12:52 37.67 37.67 37.67 37.67 0.5K
12:53 37.72 37.81 37.69 37.81 11.2K
12:54 37.74 37.79 37.74 37.79 2.7K
12:55 37.84 37.85 37.84 37.85 9.8K
12:56 37.78 37.78 37.76 37.78 8.4K
12:57 37.83 37.83 37.83 37.83 0.3K
12:58 37.79 37.79 37.75 37.77 7.1K
12:59 37.77 37.77 37.70 37.70 3.8K
13:00 37.73 37.79 37.73 37.79 10.0K
13:01 37.86 37.86 37.86 37.86 0.3K
13:02 37.81 37.83 37.76 37.76 2.4K
13:03 37.75 37.75 37.75 37.75 1.5K
13:04 37.64 37.65 37.60 37.60 4.3K
13:06 37.61 37.61 37.57 37.60 6.8K
13:07 37.62 37.62 37.62 37.62 3.8K
13:08 37.62 37.62 37.55 37.55 2.6K
13:09 37.55 37.55 37.55 37.55 1.8K
13:10 37.55 37.58 37.50 37.50 5.0K
13:11 37.50 37.50 37.48 37.48 2.1K
13:12 37.43 37.43 37.40 37.40 1.2K
13:13 37.36 37.46 37.36 37.46 6.5K
13:15 37.46 37.46 37.38 37.38 1.5K
13:16 37.38 37.38 37.26 37.26 2.0K
13:17 37.30 37.30 37.26 37.29 2.2K
13:18 37.29 37.29 37.20 37.20 2.9K
13:19 37.23 37.34 37.23 37.34 5.1K
13:20 37.33 37.35 37.33 37.35 1.6K
13:21 37.35 37.35 37.35 37.35 0.6K
13:22 37.34 37.34 37.33 37.34 1.2K
13:23 37.33 37.33 37.28 37.28 1.3K
13:24 37.27 37.42 37.27 37.42 4.9K
13:25 37.39 37.39 37.38 37.38 1.5K
13:26 37.40 37.40 37.33 37.33 2.9K
13:28 37.27 37.27 37.27 37.27 1.0K
13:29 37.25 37.25 37.25 37.25 2.2K
13:31 37.19 37.19 37.19 37.19 1.1K
13:32 37.19 37.19 37.17 37.17 1.2K
13:33 37.16 37.16 37.16 37.16 2.6K
13:36 37.15 37.15 37.01 37.01 7.9K
13:37 37.06 37.06 37.00 37.00 1.7K
13:38 37.00 37.00 37.00 37.00 2.2K
13:39 37.01 37.01 36.97 36.97 1.3K
13:40 37.06 37.06 37.00 37.06 1.5K
13:41 37.01 37.17 37.01 37.17 6.3K
13:42 37.23 37.23 37.17 37.17 3.8K
13:43 37.19 37.19 37.19 37.19 1.9K
13:44 37.21 37.21 37.21 37.21 0.9K
13:45 37.21 37.26 37.21 37.22 1.9K
13:46 37.24 37.24 37.17 37.17 5.4K
13:47 37.17 37.17 37.14 37.14 4.4K
13:48 37.19 37.25 37.19 37.25 2.3K
13:49 37.26 37.26 37.26 37.26 0.5K
13:50 37.23 37.23 37.23 37.23 0.8K
13:51 37.26 37.33 37.23 37.33 4.4K
13:52 37.30 37.30 37.30 37.30 1.1K
13:53 37.30 37.32 37.30 37.32 1.1K
13:54 37.33 37.36 37.33 37.35 4.0K
13:55 37.42 37.42 37.42 37.42 1.5K
13:56 37.39 37.39 37.39 37.39 0.9K
13:58 37.39 37.39 37.39 37.39 1.0K
13:59 37.43 37.48 37.43 37.45 2.1K
14:00 37.50 37.50 37.50 37.49 0.5K
14:01 37.43 37.43 37.24 37.26 62.0K
14:02 37.24 37.24 37.24 37.24 5.3K
14:03 37.24 37.29 37.24 37.24 4.6K
14:04 37.29 37.29 37.17 37.17 7.2K
14:06 37.20 37.20 37.10 37.10 4.5K
14:08 37.08 37.09 37.08 37.09 1.9K
14:09 37.07 37.08 37.07 37.08 3.6K
14:10 37.06 37.06 37.02 37.02 1.6K
14:11 37.01 37.07 37.01 37.07 6.5K
14:12 37.05 37.10 37.05 37.10 2.7K
14:13 37.07 37.07 37.07 37.07 1.4K
14:14 37.04 37.07 37.04 37.06 2.9K
14:15 37.06 37.06 37.06 37.06 1.0K
14:16 37.02 37.02 37.02 37.02 1.0K
14:17 37.11 37.11 37.11 37.11 1.6K
14:18 37.10 37.10 37.10 37.10 0.4K
14:19 37.11 37.11 37.11 37.11 1.1K
14:20 37.11 37.12 37.11 37.10 1.0K
14:21 37.11 37.13 37.11 37.13 2.0K
14:22 37.11 37.11 37.11 37.11 0.8K
14:23 37.10 37.10 37.10 37.10 0.8K
14:24 37.09 37.09 37.09 37.09 0.9K
14:25 37.14 37.14 37.14 37.14 1.6K
14:26 37.17 37.17 37.17 37.17 1.1K
14:27 37.21 37.25 37.21 37.25 1.1K
14:28 37.25 37.25 37.25 37.25 0.7K
14:29 37.26 37.26 37.21 37.21 2.2K
14:31 37.17 37.17 37.17 37.17 0.6K
14:32 37.16 37.16 37.16 37.16 1.4K
14:33 37.13 37.16 37.13 37.16 2.0K
14:34 37.20 37.24 37.20 37.22 2.0K
14:35 37.24 37.24 37.24 37.24 0.9K
14:36 37.29 37.32 37.29 37.32 1.8K
14:37 37.35 37.35 37.35 37.35 0.8K
14:38 37.34 37.34 37.34 37.34 0.5K
14:39 37.33 37.33 37.33 37.33 0.4K
14:40 37.29 37.29 37.27 37.27 3.4K
14:41 37.23 37.23 37.23 37.23 1.1K
14:42 37.22 37.26 37.22 37.26 2.5K
14:43 37.21 37.26 37.21 37.26 2.9K
14:46 37.27 37.30 37.27 37.30 1.3K
14:47 37.30 37.38 37.30 37.38 1.7K
14:48 37.34 37.34 37.32 37.32 4.2K
14:49 37.34 37.37 37.34 37.37 2.0K
14:50 37.36 37.36 37.34 37.34 2.7K
14:52 37.36 37.39 37.36 37.39 1.8K
14:53 37.40 37.40 37.37 37.37 3.0K
14:54 37.36 37.36 37.36 37.36 1.0K
14:55 37.34 37.34 37.34 37.34 1.7K
14:56 37.34 37.34 37.33 37.33 3.6K
14:57 37.31 37.31 37.31 37.31 1.2K
14:58 37.30 37.37 37.30 37.33 7.0K
14:59 37.33 37.36 37.33 37.34 3.2K
15:00 37.32 37.34 37.31 37.34 3.5K
15:01 37.34 37.34 37.34 37.34 0.1K
15:02 37.36 37.36 37.29 37.29 5.6K
15:04 37.31 37.31 37.27 37.27 4.6K
15:05 37.29 37.29 37.27 37.27 0.8K
15:06 37.27 37.29 37.27 37.29 1.4K
15:07 37.28 37.28 37.27 37.27 2.3K
15:09 37.25 37.28 37.25 37.26 4.7K
15:10 37.26 37.26 37.26 37.26 2.1K
15:13 37.24 37.26 37.18 37.19 10.0K
15:14 37.21 37.22 37.21 37.22 1.1K
15:15 37.21 37.31 37.21 37.31 3.5K
15:16 37.30 37.30 37.27 37.27 4.2K
15:17 37.25 37.25 37.25 37.25 3.8K
15:18 37.25 37.27 37.25 37.25 3.1K
15:19 37.26 37.26 37.18 37.20 10.7K
15:20 37.20 37.20 37.11 37.11 9.2K
15:21 37.15 37.15 37.15 37.15 1.0K
15:22 37.12 37.13 37.12 37.13 1.9K
15:23 37.12 37.14 37.12 37.14 1.3K
15:24 37.20 37.21 37.19 37.19 8.2K
15:25 37.19 37.19 37.18 37.18 5.0K
15:26 37.17 37.17 37.16 37.16 2.4K
15:27 37.18 37.19 37.18 37.19 2.1K
15:28 37.19 37.21 37.17 37.18 15.1K
15:29 37.19 37.19 37.15 37.15 4.0K
15:30 37.14 37.16 37.13 37.13 6.0K
15:31 37.19 37.20 37.17 37.20 19.1K
15:32 37.18 37.18 37.16 37.16 4.1K
15:33 37.13 37.13 37.10 37.10 1.0K
15:34 37.11 37.13 37.11 37.13 1.6K
15:35 37.12 37.14 37.12 37.13 2.9K
15:36 37.12 37.12 37.11 37.11 2.6K
15:37 37.14 37.14 37.14 37.14 2.2K
15:38 37.17 37.17 37.16 37.16 1.1K
15:39 37.15 37.15 37.12 37.13 3.7K
15:40 37.10 37.13 37.10 37.13 3.5K
15:41 37.13 37.16 37.13 37.15 6.8K
15:42 37.15 37.15 37.13 37.13 3.1K
15:43 37.16 37.16 37.16 37.16 3.2K
15:44 37.28 37.32 37.27 37.29 12.5K
15:45 37.29 37.31 37.28 37.29 12.5K
15:46 37.28 37.28 37.28 37.28 0.8K
15:47 37.30 37.32 37.30 37.32 3.2K
15:48 37.33 37.33 37.31 37.32 2.6K
15:49 37.32 37.34 37.31 37.34 4.7K
15:50 37.35 37.42 37.35 37.42 5.5K
15:51 37.41 37.41 37.40 37.40 4.9K
15:52 37.35 37.40 37.34 37.39 19.3K
15:53 37.39 37.40 37.37 37.37 6.2K
15:54 37.38 37.38 37.33 37.33 9.4K
15:55 37.35 37.37 37.34 37.34 9.3K
15:56 37.34 37.36 37.32 37.32 16.8K
15:57 37.32 37.34 37.32 37.34 9.5K
15:58 37.34 37.36 37.34 37.35 29.6K
15:59 37.36 37.36 37.34 37.36 209.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据