N-Able Inc

NABL
🏛️ 美国 →
8.09
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:32 7.97 7.97 7.97 7.97 6.2K
09:39 7.97 8.00 7.97 8.00 2.2K
09:40 8.00 8.04 8.00 8.04 1.5K
09:41 8.03 8.03 8.03 8.03 0.4K
09:42 8.01 8.01 8.01 8.01 1.1K
09:43 8.00 8.00 7.98 7.98 1.2K
09:44 7.99 7.99 7.99 7.99 0.6K
09:45 7.97 7.97 7.97 7.97 1.8K
09:46 7.98 7.98 7.98 7.98 3.8K
09:47 7.98 8.00 7.98 8.00 1.7K
09:48 7.98 8.04 7.98 8.04 4.0K
09:49 8.02 8.03 8.02 8.03 1.4K
09:50 8.01 8.01 8.01 8.01 1.5K
09:51 8.04 8.04 8.04 8.04 1.8K
09:52 8.04 8.04 8.04 8.04 0.5K
09:53 8.04 8.05 8.04 8.05 1.2K
09:56 8.07 8.07 8.07 8.07 1.2K
09:58 8.06 8.06 8.05 8.06 1.9K
10:00 8.06 8.07 8.06 8.07 6.6K
10:01 8.06 8.06 8.06 8.06 1.4K
10:02 8.07 8.07 8.07 8.07 0.7K
10:03 8.07 8.07 8.07 8.07 2.8K
10:04 8.07 8.07 8.07 8.07 1.2K
10:05 8.07 8.07 8.07 8.07 1.5K
10:07 8.06 8.06 8.06 8.06 3.8K
10:08 8.07 8.07 8.07 8.07 3.3K
10:09 8.06 8.06 8.05 8.05 3.6K
10:10 8.05 8.07 8.05 8.07 3.1K
10:11 8.07 8.07 8.06 8.07 4.9K
10:12 8.07 8.07 8.06 8.06 11.7K
10:13 8.06 8.07 8.06 8.07 2.9K
10:14 8.06 8.06 8.06 8.06 3.3K
10:16 8.05 8.05 8.05 8.05 2.7K
10:17 8.05 8.05 8.05 8.05 1.2K
10:18 8.05 8.05 8.05 8.05 3.1K
10:22 8.04 8.04 8.04 8.04 2.3K
10:23 8.04 8.04 8.04 8.04 3.9K
10:24 8.04 8.04 8.04 8.04 0.2K
10:25 8.04 8.04 8.03 8.04 8.6K
10:26 8.03 8.03 8.03 8.03 7.6K
10:27 8.04 8.04 8.04 8.04 2.2K
10:31 8.04 8.04 8.04 8.04 0.9K
10:32 8.05 8.05 8.04 8.04 3.0K
10:37 8.04 8.04 8.04 8.04 0.4K
10:38 8.05 8.06 8.05 8.06 11.3K
10:39 8.06 8.06 8.05 8.05 2.1K
10:40 8.06 8.06 8.06 8.06 0.6K
10:41 8.06 8.06 8.06 8.06 0.1K
10:42 8.08 8.10 8.08 8.10 8.3K
10:44 8.11 8.11 8.11 8.11 1.7K
10:45 8.10 8.10 8.10 8.10 1.5K
10:46 8.10 8.10 8.10 8.10 0.2K
10:47 8.09 8.09 8.09 8.09 3.8K
10:50 8.10 8.10 8.10 8.10 1.0K
10:52 8.10 8.10 8.10 8.10 0.4K
10:53 8.11 8.11 8.11 8.11 2.0K
10:54 8.10 8.10 8.10 8.10 2.7K
10:55 8.09 8.09 8.09 8.09 2.2K
10:59 8.09 8.09 8.09 8.09 2.2K
11:01 8.10 8.10 8.10 8.10 3.2K
11:03 8.11 8.11 8.11 8.11 1.0K
11:04 8.11 8.11 8.11 8.11 1.4K
11:06 8.13 8.13 8.11 8.11 4.7K
11:10 8.11 8.11 8.11 8.11 1.5K
11:11 8.13 8.13 8.13 8.13 2.4K
11:19 8.13 8.13 8.13 8.13 0.8K
11:22 8.13 8.14 8.13 8.14 3.2K
11:24 8.13 8.13 8.13 8.13 5.3K
11:30 8.13 8.13 8.12 8.12 5.9K
11:31 8.12 8.12 8.12 8.12 0.9K
11:32 8.12 8.12 8.12 8.12 1.2K
11:34 8.11 8.11 8.11 8.11 0.5K
11:35 8.12 8.12 8.12 8.12 2.3K
11:36 8.13 8.13 8.12 8.12 3.3K
11:39 8.11 8.11 8.11 8.11 2.0K
11:41 8.11 8.11 8.11 8.11 0.3K
11:42 8.12 8.12 8.12 8.12 3.5K
11:43 8.11 8.11 8.11 8.11 0.4K
11:44 8.12 8.12 8.12 8.12 0.4K
11:45 8.12 8.12 8.11 8.11 2.6K
11:46 8.10 8.10 8.10 8.10 2.6K
11:48 8.10 8.10 8.10 8.10 1.0K
11:49 8.11 8.11 8.11 8.11 1.2K
11:50 8.11 8.11 8.11 8.11 0.5K
11:52 8.10 8.10 8.10 8.10 2.5K
11:56 8.10 8.10 8.10 8.10 0.7K
12:00 8.10 8.10 8.10 8.10 1.2K
12:05 8.10 8.10 8.10 8.10 0.7K
12:06 8.10 8.10 8.10 8.10 1.1K
12:11 8.10 8.10 8.10 8.10 3.1K
12:14 8.10 8.10 8.10 8.10 0.5K
12:15 8.10 8.10 8.10 8.10 0.8K
12:17 8.12 8.12 8.12 8.12 4.1K
12:18 8.11 8.11 8.11 8.11 4.3K
12:20 8.11 8.11 8.11 8.11 6.8K
12:21 8.11 8.11 8.11 8.11 6.4K
12:27 8.11 8.11 8.11 8.11 2.6K
12:28 8.11 8.11 8.10 8.10 2.7K
12:29 8.10 8.10 8.10 8.10 1.3K
12:32 8.10 8.10 8.10 8.10 1.4K
12:37 8.10 8.10 8.10 8.10 0.6K
12:38 8.09 8.09 8.08 8.08 6.7K
12:39 8.08 8.08 8.08 8.07 4.4K
12:42 8.08 8.08 8.08 8.07 1.0K
12:43 8.09 8.09 8.09 8.09 4.6K
12:44 8.10 8.10 8.10 8.10 1.9K
12:46 8.09 8.09 8.09 8.09 1.0K
12:48 8.09 8.09 8.09 8.09 2.8K
12:49 8.10 8.10 8.10 8.10 2.0K
12:50 8.11 8.11 8.11 8.11 4.0K
12:55 8.11 8.11 8.11 8.11 0.2K
12:56 8.10 8.10 8.10 8.10 5.2K
13:01 8.09 8.09 8.09 8.09 1.8K
13:02 8.10 8.10 8.10 8.10 1.8K
13:05 8.11 8.11 8.09 8.09 10.5K
13:07 8.07 8.07 8.07 8.07 6.4K
13:11 8.08 8.08 8.08 8.07 1.6K
13:12 8.08 8.09 8.08 8.09 2.9K
13:13 8.09 8.09 8.09 8.09 1.9K
13:16 8.10 8.10 8.10 8.10 1.9K
13:18 8.11 8.11 8.11 8.11 1.2K
13:20 8.11 8.11 8.11 8.11 2.1K
13:21 8.11 8.11 8.11 8.11 0.7K
13:23 8.11 8.12 8.11 8.12 2.1K
13:24 8.11 8.11 8.11 8.11 4.5K
13:27 8.11 8.12 8.11 8.12 4.3K
13:31 8.12 8.12 8.12 8.12 1.1K
13:34 8.11 8.11 8.11 8.11 5.4K
13:38 8.11 8.12 8.11 8.12 1.3K
13:39 8.12 8.12 8.12 8.12 1.5K
13:40 8.13 8.13 8.13 8.13 1.9K
13:41 8.13 8.13 8.13 8.13 0.3K
13:42 8.13 8.13 8.13 8.12 3.9K
13:49 8.13 8.13 8.12 8.12 2.3K
13:50 8.13 8.13 8.13 8.13 0.5K
13:51 8.12 8.12 8.12 8.12 4.7K
13:52 8.12 8.12 8.12 8.12 2.3K
13:57 8.11 8.11 8.11 8.11 3.7K
13:59 8.11 8.11 8.11 8.11 0.1K
14:00 8.11 8.11 8.11 8.11 2.4K
14:04 8.11 8.11 8.11 8.11 2.8K
14:05 8.10 8.11 8.10 8.11 3.5K
14:06 8.11 8.11 8.11 8.11 1.7K
14:09 8.10 8.10 8.10 8.10 2.4K
14:10 8.10 8.10 8.10 8.10 3.7K
14:13 8.10 8.10 8.10 8.10 3.0K
14:15 8.10 8.11 8.10 8.11 5.7K
14:17 8.12 8.12 8.12 8.12 0.5K
14:18 8.12 8.12 8.12 8.12 1.1K
14:19 8.12 8.13 8.12 8.13 4.6K
14:20 8.13 8.13 8.13 8.13 2.1K
14:21 8.14 8.14 8.14 8.14 2.4K
14:22 8.16 8.16 8.16 8.16 2.0K
14:23 8.18 8.20 8.18 8.19 21.3K
14:25 8.20 8.21 8.20 8.21 3.0K
14:26 8.21 8.21 8.21 8.21 3.6K
14:27 8.21 8.23 8.21 8.23 3.1K
14:28 8.23 8.23 8.23 8.23 1.1K
14:29 8.23 8.24 8.23 8.24 3.4K
14:30 8.23 8.23 8.23 8.23 4.8K
14:31 8.23 8.23 8.23 8.23 2.3K
14:32 8.23 8.27 8.23 8.27 6.2K
14:33 8.28 8.28 8.26 8.26 20.4K
14:34 8.26 8.29 8.26 8.28 11.3K
14:35 8.29 8.30 8.29 8.30 4.3K
14:36 8.31 8.32 8.31 8.32 15.3K
14:37 8.34 8.36 8.34 8.36 28.3K
14:38 8.38 8.38 8.36 8.36 14.6K
14:39 8.35 8.35 8.35 8.35 2.2K
14:40 8.32 8.32 8.30 8.30 12.7K
14:41 8.30 8.33 8.30 8.33 2.5K
14:43 8.32 8.32 8.32 8.32 1.5K
14:44 8.32 8.34 8.32 8.34 4.7K
14:45 8.33 8.34 8.32 8.34 6.9K
14:46 8.33 8.34 8.33 8.33 3.9K
14:47 8.33 8.34 8.33 8.34 2.5K
14:48 8.34 8.34 8.34 8.34 0.2K
14:49 8.33 8.33 8.32 8.32 5.3K
14:50 8.30 8.30 8.29 8.29 34.4K
14:51 8.30 8.31 8.30 8.31 2.7K
14:52 8.32 8.32 8.32 8.32 12.5K
14:53 8.31 8.32 8.31 8.32 1.8K
14:54 8.32 8.32 8.32 8.32 1.4K
14:55 8.33 8.33 8.33 8.32 7.6K
14:56 8.32 8.34 8.32 8.34 2.7K
14:57 8.33 8.33 8.33 8.33 1.6K
14:58 8.32 8.32 8.32 8.32 6.5K
15:00 8.33 8.33 8.32 8.32 3.9K
15:01 8.33 8.33 8.33 8.33 2.8K
15:02 8.33 8.33 8.33 8.33 0.3K
15:03 8.36 8.36 8.36 8.36 3.9K
15:04 8.35 8.35 8.35 8.35 0.6K
15:05 8.36 8.36 8.36 8.36 1.1K
15:06 8.36 8.36 8.35 8.35 2.5K
15:07 8.36 8.36 8.36 8.36 1.8K
15:08 8.36 8.36 8.36 8.36 2.6K
15:09 8.36 8.37 8.36 8.37 3.4K
15:10 8.36 8.37 8.36 8.37 9.5K
15:11 8.37 8.38 8.36 8.38 4.4K
15:12 8.37 8.37 8.36 8.36 5.2K
15:13 8.36 8.37 8.36 8.37 4.9K
15:14 8.36 8.36 8.36 8.36 0.5K
15:15 8.36 8.36 8.35 8.35 22.7K
15:16 8.35 8.35 8.35 8.35 0.7K
15:17 8.34 8.35 8.34 8.35 9.7K
15:18 8.35 8.35 8.35 8.35 0.8K
15:22 8.35 8.35 8.35 8.35 5.6K
15:23 8.35 8.35 8.34 8.34 5.9K
15:24 8.35 8.35 8.34 8.34 4.7K
15:25 8.34 8.34 8.34 8.34 0.5K
15:26 8.34 8.34 8.34 8.34 1.1K
15:29 8.33 8.36 8.33 8.36 5.9K
15:30 8.36 8.36 8.36 8.36 2.1K
15:31 8.35 8.35 8.35 8.35 7.1K
15:32 8.36 8.38 8.36 8.38 4.1K
15:33 8.38 8.38 8.37 8.37 13.0K
15:36 8.36 8.36 8.36 8.36 0.6K
15:37 8.37 8.37 8.37 8.37 0.3K
15:38 8.37 8.37 8.36 8.36 5.8K
15:39 8.36 8.36 8.36 8.36 4.6K
15:40 8.36 8.36 8.36 8.36 1.4K
15:41 8.36 8.36 8.36 8.36 1.1K
15:42 8.36 8.36 8.36 8.36 0.1K
15:43 8.38 8.38 8.37 8.38 12.7K
15:44 8.38 8.38 8.37 8.38 10.0K
15:45 8.38 8.39 8.38 8.38 9.3K
15:46 8.38 8.38 8.38 8.38 1.2K
15:47 8.38 8.38 8.38 8.38 10.8K
15:48 8.37 8.38 8.37 8.38 0.9K
15:49 8.38 8.38 8.38 8.38 3.2K
15:50 8.37 8.37 8.35 8.35 17.2K
15:51 8.35 8.35 8.34 8.34 18.7K
15:52 8.34 8.34 8.31 8.31 10.9K
15:53 8.32 8.32 8.31 8.32 10.9K
15:54 8.32 8.32 8.32 8.32 11.8K
15:55 8.32 8.32 8.31 8.32 11.9K
15:56 8.31 8.32 8.31 8.31 13.6K
15:57 8.31 8.33 8.31 8.33 25.4K
15:58 8.33 8.33 8.32 8.33 12.7K
15:59 8.33 8.33 8.31 8.32 260.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据