Intapp Inc

INTA
🏛️ 美国 →
40.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 38.92 39.00 37.92 38.02 0.3M
2023-12-28 38.65 39.08 38.56 38.79 0.2M
2023-12-27 38.63 39.03 38.37 38.80 0.2M
2023-12-26 38.43 38.93 38.32 38.56 0.2M
2023-12-22 38.34 38.86 37.89 38.38 0.3M
2023-12-21 38.32 39.29 37.45 38.14 0.2M
2023-12-20 40.19 40.85 37.84 37.87 0.5M
2023-12-19 39.44 40.57 39.22 40.50 0.7M
2023-12-18 38.13 39.46 37.97 39.32 0.6M
2023-12-15 38.06 38.66 37.46 38.35 1.7M
2023-12-14 38.00 38.61 36.93 37.69 0.7M
2023-12-13 37.06 37.59 36.53 37.56 0.6M
2023-12-12 36.83 37.12 36.40 37.03 0.5M
2023-12-11 35.66 37.28 35.33 36.70 0.5M
2023-12-08 36.01 36.32 35.41 36.00 0.5M
2023-12-07 37.25 37.34 35.83 36.18 0.3M
2023-12-06 38.69 39.00 37.37 37.37 0.3M
2023-12-05 37.36 38.82 37.25 38.69 0.7M
2023-12-04 37.25 37.63 36.55 37.54 1.1M
2023-12-01 37.17 37.71 36.80 37.61 0.5M
2023-11-30 38.00 38.46 37.01 37.50 0.5M
2023-11-29 38.01 39.03 37.20 38.00 0.5M
2023-11-28 38.43 38.61 37.62 37.75 0.5M
2023-11-27 38.56 38.95 37.95 38.50 0.5M
2023-11-24 38.04 38.98 38.04 38.66 0.1M
2023-11-22 38.11 38.93 37.52 38.20 0.6M
2023-11-21 38.38 38.75 37.92 38.04 0.5M
2023-11-20 38.06 39.29 38.06 38.74 0.8M
2023-11-17 39.24 39.81 37.71 38.40 0.6M
2023-11-16 38.54 39.22 38.18 39.07 0.5M
2023-11-15 38.97 39.13 37.85 38.74 2.4M
2023-11-14 39.96 41.09 39.53 40.78 0.6M
2023-11-13 39.19 39.64 37.87 39.55 0.6M
2023-11-10 37.99 38.95 37.44 38.66 0.6M
2023-11-09 39.50 39.50 37.32 37.43 0.4M
2023-11-08 35.23 39.32 35.13 39.09 0.9M
2023-11-07 35.11 36.82 34.71 35.20 0.4M
2023-11-06 35.06 35.12 34.10 34.14 0.3M
2023-11-03 34.15 35.21 33.96 35.19 0.4M
2023-11-02 34.04 34.80 33.40 33.69 0.2M
2023-11-01 34.15 34.15 32.47 33.59 0.3M
2023-10-31 34.00 34.48 33.39 34.20 0.3M
2023-10-30 33.46 34.08 33.00 33.96 0.2M
2023-10-27 34.66 34.68 32.99 33.21 0.2M
2023-10-26 35.98 36.20 33.28 34.40 0.5M
2023-10-25 35.88 36.27 35.25 35.85 0.4M
2023-10-24 35.05 36.13 34.64 36.10 0.3M
2023-10-23 33.81 34.83 33.44 34.66 0.3M
2023-10-20 35.80 35.80 33.97 34.03 0.3M
2023-10-19 36.63 36.75 35.72 35.75 0.3M
2023-10-18 35.96 37.06 35.81 36.62 0.4M
2023-10-17 35.70 35.95 35.45 35.84 0.3M
2023-10-16 34.77 36.11 34.43 35.86 0.2M
2023-10-13 35.23 35.23 33.71 34.34 0.3M
2023-10-12 36.11 36.79 35.13 35.24 0.2M
2023-10-11 35.91 36.36 35.51 36.19 0.3M
2023-10-10 36.58 37.33 35.79 35.82 0.3M
2023-10-09 35.69 36.59 35.21 36.58 0.3M
2023-10-06 34.59 36.41 34.46 36.10 0.3M
2023-10-05 34.89 35.44 34.71 35.09 0.4M
2023-10-04 33.82 35.04 33.74 34.90 0.4M
2023-10-03 33.24 33.95 32.93 33.84 0.4M
2023-10-02 33.52 33.70 32.79 33.30 0.5M
2023-09-29 33.56 33.97 33.05 33.52 0.4M
2023-09-28 32.66 33.25 32.21 33.21 0.5M
2023-09-27 32.29 32.91 32.16 32.66 0.6M
2023-09-26 31.14 32.16 30.93 32.00 0.5M
2023-09-25 31.00 31.70 30.58 31.30 0.4M
2023-09-22 31.88 31.89 31.05 31.10 0.3M
2023-09-21 31.70 32.42 31.58 31.68 0.4M
2023-09-20 35.26 35.26 31.40 32.00 0.7M
2023-09-19 35.38 35.82 35.08 35.23 0.5M
2023-09-18 35.11 36.20 35.10 35.45 0.4M
2023-09-15 35.97 36.03 34.54 35.38 1.6M
2023-09-14 35.15 36.28 35.15 35.97 0.4M
2023-09-13 34.91 35.49 34.45 35.41 0.5M
2023-09-12 34.27 35.45 34.19 35.01 0.3M
2023-09-11 35.27 35.65 34.75 34.78 0.5M
2023-09-08 35.46 36.09 34.68 35.36 0.4M
2023-09-07 35.00 35.69 31.24 35.58 1.3M
2023-09-06 38.61 39.00 37.21 37.24 0.9M
2023-09-05 36.79 38.03 36.13 37.98 0.5M
2023-09-01 36.75 37.06 36.24 36.93 0.3M
2023-08-31 36.85 37.35 36.35 36.61 0.5M
2023-08-30 35.25 37.23 35.25 36.82 0.2M
2023-08-29 34.26 35.43 34.13 35.28 0.4M
2023-08-28 33.97 34.88 33.48 34.47 0.3M
2023-08-25 33.91 34.23 33.48 33.63 0.3M
2023-08-24 34.91 35.19 33.96 34.01 0.3M
2023-08-23 34.68 35.45 34.26 34.81 0.5M
2023-08-22 35.21 35.29 34.41 34.63 0.3M
2023-08-21 35.84 36.29 34.59 34.66 0.3M
2023-08-18 34.08 35.99 34.08 35.86 0.3M
2023-08-17 35.76 35.76 34.59 34.71 0.4M
2023-08-16 36.34 37.09 35.85 35.87 0.5M
2023-08-15 34.17 36.17 34.10 35.84 0.3M
2023-08-14 34.49 34.66 33.75 34.45 0.2M
2023-08-11 33.17 34.43 32.93 34.35 0.2M
2023-08-10 33.85 34.21 33.01 33.33 0.4M
2023-08-09 34.51 34.57 33.33 33.51 0.5M
2023-08-08 35.77 35.84 34.32 34.41 0.5M
2023-08-07 36.41 36.44 35.52 36.30 0.3M
2023-08-04 37.28 38.25 36.01 36.24 0.4M
2023-08-03 37.52 38.07 36.70 37.14 0.3M
2023-08-02 40.53 40.53 37.61 37.84 0.3M
2023-08-01 40.79 41.30 40.12 41.15 0.2M
2023-07-31 39.52 41.30 39.45 41.06 0.3M
2023-07-28 38.77 39.65 38.74 39.46 0.2M
2023-07-27 38.39 38.81 37.45 38.01 0.3M
2023-07-26 38.27 38.59 37.74 37.99 0.3M
2023-07-25 38.21 39.07 38.21 38.54 0.2M
2023-07-24 38.91 38.99 37.33 38.15 0.3M
2023-07-21 40.39 40.55 38.59 39.06 0.3M
2023-07-20 40.77 41.17 39.82 39.98 0.2M
2023-07-19 41.03 41.43 40.47 41.19 0.3M
2023-07-18 40.59 41.59 40.51 41.03 0.2M
2023-07-17 38.73 40.74 38.68 40.68 0.4M
2023-07-14 40.86 41.14 38.61 38.69 0.4M
2023-07-13 41.69 42.66 40.40 40.66 0.3M
2023-07-12 40.69 41.67 40.61 41.62 0.2M
2023-07-11 41.01 41.78 40.27 40.66 0.2M
2023-07-10 39.64 41.31 38.89 41.07 0.5M
2023-07-07 39.58 39.75 38.42 38.69 0.4M
2023-07-06 40.09 40.93 38.74 39.63 0.3M
2023-07-05 40.43 40.75 39.46 40.35 0.4M
2023-07-03 41.85 41.85 40.06 40.49 0.2M
2023-06-30 42.14 42.91 41.61 41.91 0.5M
2023-06-29 42.11 43.35 41.62 41.73 0.4M
2023-06-28 40.32 42.65 40.32 41.82 0.8M
2023-06-27 40.52 40.93 39.16 40.31 0.8M
2023-06-26 47.15 47.15 39.78 40.70 1.9M
2023-06-23 47.76 48.96 47.14 47.23 0.9M
2023-06-22 48.26 49.27 47.56 47.76 0.4M
2023-06-21 48.87 50.46 47.05 48.39 0.7M
2023-06-20 47.85 48.50 47.22 48.47 0.4M
2023-06-16 48.91 49.30 47.47 48.07 0.8M
2023-06-15 47.89 48.72 46.62 48.20 0.4M
2023-06-14 48.54 48.78 46.86 48.53 0.5M
2023-06-13 49.74 49.74 47.33 48.11 0.5M
2023-06-12 44.05 49.11 44.05 48.47 1.5M
2023-06-09 43.19 44.81 43.19 44.01 0.3M
2023-06-08 43.04 43.69 42.54 42.91 0.3M
2023-06-07 44.59 45.01 42.74 43.20 0.6M
2023-06-06 43.89 45.26 43.78 44.61 0.4M
2023-06-05 41.41 44.00 41.21 43.89 0.5M
2023-06-02 41.00 41.72 40.43 41.62 0.2M
2023-06-01 41.99 42.60 40.71 40.94 0.4M
2023-05-31 41.51 43.11 41.14 42.27 0.9M
2023-05-30 39.31 42.20 39.31 41.61 0.5M
2023-05-26 38.09 39.82 38.02 38.94 0.4M
2023-05-25 40.15 40.15 37.60 37.94 0.3M
2023-05-24 39.08 40.11 38.45 39.69 0.4M
2023-05-23 39.81 40.29 38.74 39.35 0.6M
2023-05-22 39.99 41.26 38.76 40.12 0.7M
2023-05-19 38.94 40.84 38.75 40.19 1.1M
2023-05-18 37.00 39.18 36.75 38.99 3.8M
2023-05-17 41.35 41.50 36.93 37.16 0.9M
2023-05-16 43.69 44.50 43.16 44.09 0.2M
2023-05-15 43.80 44.52 43.54 43.72 0.2M
2023-05-12 44.49 44.83 43.36 43.89 0.3M
2023-05-11 44.93 45.13 43.85 44.35 0.3M
2023-05-10 44.12 45.92 44.07 45.04 0.4M
2023-05-09 44.00 45.48 41.85 43.80 0.8M
2023-05-08 37.72 38.27 37.37 37.94 0.3M
2023-05-05 37.41 38.63 37.12 37.77 0.2M
2023-05-04 37.86 37.86 36.52 37.03 0.3M
2023-05-03 38.18 39.82 37.53 38.05 0.3M
2023-05-02 40.80 41.15 38.14 38.18 0.4M
2023-05-01 40.12 41.56 40.06 40.94 0.2M
2023-04-28 41.96 41.96 39.78 40.32 0.5M
2023-04-27 43.30 43.54 42.14 42.17 0.1M
2023-04-26 43.00 43.74 42.26 43.25 0.2M
2023-04-25 42.67 43.28 41.96 42.67 0.2M
2023-04-24 45.20 45.46 42.61 43.13 0.4M
2023-04-21 44.95 45.67 44.68 45.20 0.1M
2023-04-20 45.18 45.83 44.80 45.10 0.2M
2023-04-19 46.17 47.04 45.00 45.48 0.2M
2023-04-18 45.31 46.34 45.20 46.24 0.2M
2023-04-17 44.54 44.96 43.98 44.90 0.2M
2023-04-14 44.04 45.22 43.58 44.41 0.2M
2023-04-13 45.30 46.00 44.41 44.45 0.2M
2023-04-12 44.64 45.70 44.49 45.13 0.2M
2023-04-11 45.04 45.59 44.15 44.25 0.3M
2023-04-10 44.83 45.18 44.00 45.11 0.4M
2023-04-06 43.81 45.18 43.59 45.13 0.2M
2023-04-05 44.47 44.64 43.14 44.17 0.3M
2023-04-04 45.25 45.61 44.21 44.75 0.2M
2023-04-03 44.48 45.17 43.69 44.87 0.3M
2023-03-31 44.19 45.45 44.19 44.84 0.5M
2023-03-30 44.35 44.74 43.86 44.06 0.2M
2023-03-29 43.76 44.43 43.29 44.14 0.3M
2023-03-28 43.31 43.67 42.58 43.25 0.2M
2023-03-27 42.45 43.79 42.03 43.33 0.3M
2023-03-24 42.69 42.88 41.25 41.95 0.2M
2023-03-23 41.87 43.52 41.35 42.93 0.5M
2023-03-22 41.25 42.47 40.90 41.34 0.3M
2023-03-21 40.00 41.18 39.74 41.14 0.4M
2023-03-20 39.31 39.68 38.67 39.63 0.2M
2023-03-17 40.46 40.84 39.02 39.27 0.3M
2023-03-16 39.21 41.25 39.21 40.74 0.3M
2023-03-15 40.69 41.15 39.14 39.78 0.4M
2023-03-14 39.28 41.53 39.28 41.47 0.4M
2023-03-13 38.30 39.38 37.33 38.82 0.3M
2023-03-10 40.26 40.59 38.57 38.73 0.4M
2023-03-09 41.80 41.80 39.93 40.25 0.2M
2023-03-08 41.65 42.11 41.16 41.50 0.3M
2023-03-07 41.72 41.99 40.70 41.52 0.3M
2023-03-06 39.00 41.71 38.78 40.88 0.5M
2023-03-03 40.06 40.36 38.93 38.99 0.2M
2023-03-02 39.05 40.26 38.33 39.86 0.3M
2023-03-01 39.55 40.04 38.48 39.49 0.4M
2023-02-28 38.78 39.89 38.60 39.58 0.5M
2023-02-27 38.79 40.06 37.98 38.98 0.4M
2023-02-24 38.17 39.26 37.83 38.76 0.3M
2023-02-23 38.29 39.06 37.71 38.97 0.3M
2023-02-22 37.98 38.16 37.52 37.86 0.4M
2023-02-21 38.33 38.37 37.31 37.60 0.3M
2023-02-17 38.00 39.49 37.65 38.97 0.3M
2023-02-16 38.83 39.38 37.80 38.50 0.4M
2023-02-15 37.68 39.46 37.35 39.24 0.3M
2023-02-14 36.65 38.72 36.28 38.09 0.4M
2023-02-13 34.10 36.75 33.97 36.65 0.4M
2023-02-10 35.96 35.96 33.56 34.01 0.8M
2023-02-09 34.63 35.83 33.95 35.60 0.6M
2023-02-08 33.61 34.70 33.28 34.27 0.4M
2023-02-07 31.00 33.53 29.28 33.51 0.9M
2023-02-06 29.05 29.34 27.52 28.37 0.1M
2023-02-03 28.56 29.06 28.34 28.95 0.1M
2023-02-02 29.32 29.48 28.65 28.97 0.2M
2023-02-01 28.97 29.89 28.80 29.30 0.5M
2023-01-31 28.82 29.24 28.52 28.98 0.3M
2023-01-30 28.77 29.13 28.04 28.88 0.2M
2023-01-27 29.01 29.20 28.68 29.00 0.1M
2023-01-26 29.09 29.19 28.64 29.08 0.1M
2023-01-25 28.76 29.02 27.71 28.91 0.1M
2023-01-24 29.40 29.87 28.76 29.02 0.1M
2023-01-23 29.42 30.00 29.37 29.66 0.2M
2023-01-20 28.37 29.77 28.12 29.58 0.2M
2023-01-19 27.06 28.35 26.96 28.09 0.1M
2023-01-18 27.00 27.50 26.64 27.08 0.1M
2023-01-17 26.77 27.27 25.90 27.16 0.1M
2023-01-13 27.25 27.53 26.67 26.92 0.1M
2023-01-12 27.25 27.51 26.17 27.29 0.1M
2023-01-11 26.96 27.38 26.76 27.18 0.1M
2023-01-10 26.69 27.34 26.24 27.00 0.1M
2023-01-09 26.45 27.33 26.15 26.82 0.1M
2023-01-06 25.98 26.33 25.56 26.15 0.1M
2023-01-05 25.67 26.12 25.09 25.86 0.1M
2023-01-04 25.99 26.29 25.00 25.87 0.1M
2023-01-03 25.00 25.89 23.86 25.69 0.1M