美国网存公司

NTAP
🏛️ 美国 →
118.72
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 103.06 104.36 103.06 103.24 35.2K
09:32 103.24 103.30 103.24 103.30 2.1K
09:33 103.33 103.33 103.22 103.22 3.1K
09:34 103.20 103.25 103.20 103.21 3.8K
09:35 103.13 103.13 103.13 103.13 3.9K
09:36 102.91 103.02 102.75 103.02 1.5K
09:37 103.02 103.02 102.75 102.91 0.3K
09:38 102.91 102.91 102.91 102.91 0.0K
09:39 102.91 103.01 102.87 103.01 1.6K
09:40 103.01 103.01 103.01 103.01 4.3K
09:41 103.01 103.01 103.01 103.01 0.4K
09:42 103.01 103.01 103.01 103.01 0.5K
09:43 103.23 103.23 103.13 103.13 0.4K
09:44 103.13 103.13 103.12 103.12 1.8K
09:45 103.12 103.12 103.12 103.12 0.8K
09:46 103.11 103.13 103.11 103.11 1.2K
09:47 103.11 103.11 103.05 103.05 2.9K
09:48 103.05 103.11 103.05 103.11 0.9K
09:49 103.11 103.29 103.11 103.29 4.4K
09:50 103.24 103.24 103.20 103.20 3.2K
09:51 103.20 103.20 102.93 102.93 5.5K
09:52 102.93 102.95 102.91 102.92 0.9K
09:53 102.92 102.92 102.63 102.63 7.0K
09:54 102.63 102.63 102.63 102.63 1.9K
09:55 102.63 102.63 102.37 102.37 4.7K
09:56 102.37 102.37 102.34 102.36 2.1K
09:57 102.36 102.36 102.14 102.14 10.8K
09:58 102.11 102.35 102.11 102.35 7.7K
09:59 102.37 102.37 102.30 102.30 4.7K
10:00 102.30 102.36 102.30 102.36 6.1K
10:01 102.42 102.53 102.39 102.53 12.7K
10:02 102.80 102.80 102.80 102.80 3.9K
10:03 102.76 102.83 102.72 102.75 4.4K
10:04 102.67 102.67 102.58 102.61 3.3K
10:05 102.61 102.61 102.61 102.61 1.1K
10:06 102.61 102.65 102.61 102.65 2.4K
10:07 102.65 102.65 102.51 102.51 4.1K
10:08 102.53 102.55 102.48 102.53 3.4K
10:09 102.53 102.55 102.53 102.55 2.6K
10:10 102.59 102.62 102.59 102.62 4.7K
10:11 102.70 102.79 102.70 102.79 3.0K
10:12 102.79 102.89 102.79 102.86 1.8K
10:13 102.86 102.94 102.84 102.84 2.5K
10:14 102.84 102.84 102.75 102.75 2.2K
10:15 102.75 102.77 102.70 102.77 4.1K
10:16 102.76 102.77 102.76 102.77 5.2K
10:17 102.86 102.91 102.86 102.91 1.6K
10:18 102.93 102.93 102.87 102.87 3.2K
10:19 102.86 102.90 102.86 102.90 1.2K
10:20 102.90 102.94 102.85 102.90 4.7K
10:21 102.90 102.95 102.89 102.95 3.1K
10:22 102.95 102.98 102.89 102.98 6.2K
10:23 102.94 102.98 102.94 102.98 1.7K
10:24 102.98 103.02 102.98 103.02 2.4K
10:25 103.02 103.02 102.96 103.00 2.2K
10:26 103.00 103.00 102.97 102.97 0.5K
10:27 102.97 102.98 102.96 102.98 6.9K
10:28 102.97 102.97 102.91 102.93 7.3K
10:29 102.91 102.91 102.90 102.90 6.1K
10:30 102.89 102.94 102.89 102.94 7.6K
10:31 102.95 102.97 102.90 102.90 5.7K
10:32 102.88 102.90 102.88 102.90 5.1K
10:33 102.96 103.01 102.96 103.01 6.0K
10:34 103.01 103.01 102.94 102.94 2.1K
10:35 102.94 102.97 102.94 102.97 1.2K
10:36 103.03 103.07 103.01 103.01 5.7K
10:37 102.97 102.99 102.97 102.99 2.7K
10:38 102.99 103.05 102.99 103.04 2.6K
10:39 103.05 103.05 103.03 103.04 3.6K
10:40 103.04 103.28 103.04 103.28 12.8K
10:41 103.26 103.30 103.26 103.27 4.1K
10:42 103.28 103.36 103.26 103.36 3.1K
10:43 103.36 103.37 103.36 103.36 3.6K
10:44 103.34 103.39 103.34 103.39 9.2K
10:45 103.44 103.47 103.42 103.47 5.0K
10:46 103.49 103.49 103.37 103.37 6.8K
10:47 103.37 103.37 103.37 103.37 0.6K
10:48 103.37 103.46 103.37 103.40 4.5K
10:49 103.40 103.40 103.27 103.27 1.2K
10:50 103.27 103.28 103.27 103.28 1.9K
10:51 103.28 103.28 103.28 103.28 0.4K
10:52 103.32 103.40 103.32 103.40 2.9K
10:53 103.40 103.45 103.40 103.45 2.7K
10:54 103.45 103.50 103.45 103.46 1.8K
10:55 103.46 103.46 103.40 103.45 1.6K
10:56 103.45 103.45 103.39 103.39 2.1K
10:57 103.33 103.33 103.33 103.33 0.8K
10:58 103.44 103.44 103.30 103.30 12.3K
10:59 103.32 103.34 103.27 103.27 1.9K
11:00 103.27 103.28 103.26 103.26 1.0K
11:01 103.23 103.23 103.21 103.21 6.9K
11:02 103.21 103.36 103.21 103.36 2.9K
11:03 103.38 103.38 103.37 103.37 2.0K
11:04 103.37 103.37 103.30 103.30 3.1K
11:05 103.34 103.43 103.33 103.43 2.2K
11:06 103.41 103.41 103.38 103.38 1.8K
11:07 103.38 103.47 103.38 103.47 2.3K
11:08 103.47 103.47 103.44 103.44 3.4K
11:09 103.44 103.44 103.44 103.44 0.6K
11:10 103.45 103.45 103.45 103.45 1.5K
11:11 103.36 103.42 103.36 103.42 2.6K
11:12 103.42 103.49 103.42 103.49 4.0K
11:13 103.49 103.55 103.49 103.55 2.0K
11:14 103.55 103.55 103.52 103.53 1.5K
11:15 103.53 103.56 103.53 103.56 1.4K
11:16 103.59 103.59 103.47 103.47 6.0K
11:17 103.47 103.55 103.47 103.55 2.8K
11:18 103.52 103.52 103.50 103.50 1.5K
11:19 103.50 103.50 103.49 103.49 0.7K
11:20 103.51 103.52 103.51 103.52 0.8K
11:21 103.52 103.52 103.44 103.44 2.5K
11:22 103.44 103.44 103.40 103.40 0.8K
11:23 103.40 103.40 103.40 103.40 0.9K
11:24 103.40 103.40 103.35 103.35 2.4K
11:25 103.35 103.38 103.30 103.30 2.7K
11:26 103.30 103.36 103.30 103.36 3.7K
11:27 103.29 103.29 103.22 103.22 2.2K
11:28 103.22 103.22 103.18 103.18 0.9K
11:29 103.18 103.20 103.18 103.20 1.7K
11:30 103.17 103.17 103.17 103.17 3.6K
11:31 103.22 103.22 103.18 103.18 2.2K
11:32 103.11 103.14 103.11 103.14 1.6K
11:33 103.13 103.13 102.92 102.92 3.4K
11:34 102.92 102.98 102.81 102.87 1.9K
11:35 102.87 102.95 102.87 102.89 1.1K
11:36 102.89 103.01 102.89 103.01 3.0K
11:37 103.01 103.01 102.93 102.93 1.7K
11:38 102.99 103.02 102.99 103.01 1.5K
11:39 103.08 103.12 103.08 103.11 2.9K
11:40 103.11 103.11 103.10 103.10 0.9K
11:41 103.10 103.15 103.10 103.15 0.9K
11:42 103.15 103.18 103.15 103.18 0.9K
11:43 103.18 103.22 103.18 103.22 4.1K
11:44 103.25 103.25 103.19 103.19 3.9K
11:45 103.19 103.26 103.19 103.26 2.6K
11:46 103.25 103.25 103.21 103.21 3.5K
11:47 103.21 103.21 103.21 103.21 0.3K
11:48 103.21 103.21 103.18 103.20 0.8K
11:49 103.20 103.20 102.76 102.76 30.5K
11:50 102.68 102.68 102.40 102.40 6.7K
11:51 102.40 102.52 102.40 102.52 11.5K
11:52 102.52 102.67 102.52 102.67 7.5K
11:53 102.67 102.70 102.66 102.70 3.1K
11:54 102.70 102.73 102.70 102.72 1.7K
11:55 102.75 102.75 102.65 102.66 9.8K
11:56 102.68 102.68 102.68 102.68 2.2K
11:57 102.68 102.74 102.68 102.74 1.1K
11:58 102.76 102.82 102.76 102.77 2.1K
11:59 102.77 102.77 102.76 102.76 1.2K
12:00 102.76 102.85 102.76 102.84 3.7K
12:01 102.85 102.89 102.85 102.88 1.7K
12:02 102.88 102.94 102.88 102.94 2.8K
12:03 102.94 102.96 102.94 102.96 12.3K
12:04 102.96 102.96 102.96 102.96 2.6K
12:05 102.93 102.93 102.93 102.93 1.8K
12:06 102.93 102.93 102.87 102.87 0.9K
12:07 102.94 102.94 102.92 102.92 2.7K
12:08 102.92 102.92 102.85 102.85 1.5K
12:09 102.85 102.85 102.77 102.77 1.6K
12:10 102.77 102.77 102.77 102.77 2.3K
12:11 102.77 102.84 102.77 102.84 2.7K
12:12 102.84 102.87 102.84 102.85 1.6K
12:13 102.88 102.88 102.81 102.81 2.2K
12:14 102.81 102.81 102.81 102.81 0.6K
12:15 102.81 102.81 102.81 102.81 1.4K
12:16 102.81 102.81 102.81 102.81 0.4K
12:17 102.81 102.87 102.81 102.81 4.5K
12:18 102.81 102.83 102.81 102.83 1.6K
12:19 102.83 102.83 102.78 102.78 2.0K
12:20 102.78 102.81 102.78 102.81 1.6K
12:21 102.84 102.84 102.84 102.84 0.8K
12:22 102.83 102.83 102.79 102.81 2.1K
12:23 102.81 102.90 102.81 102.90 1.6K
12:24 102.90 102.91 102.88 102.88 2.4K
12:25 102.88 102.88 102.84 102.84 1.3K
12:26 102.84 102.84 102.83 102.84 3.3K
12:27 102.84 102.84 102.79 102.79 8.4K
12:28 102.83 102.83 102.83 102.83 0.6K
12:29 102.86 102.87 102.86 102.87 3.5K
12:30 102.87 102.87 102.87 102.87 1.0K
12:31 102.87 102.98 102.87 102.94 3.2K
12:32 102.97 102.99 102.97 102.99 1.6K
12:33 102.99 102.99 102.97 102.98 2.9K
12:34 102.98 102.99 102.98 102.99 0.8K
12:35 102.99 102.99 102.93 102.93 0.8K
12:36 102.95 102.95 102.89 102.89 1.1K
12:37 102.89 102.89 102.89 102.89 0.8K
12:38 102.91 102.91 102.88 102.88 2.7K
12:39 102.88 102.88 102.86 102.86 1.5K
12:40 102.89 102.90 102.89 102.90 3.7K
12:41 102.93 102.93 102.90 102.90 2.4K
12:42 102.90 102.93 102.90 102.93 0.7K
12:43 102.93 102.94 102.92 102.94 2.7K
12:44 102.94 102.94 102.94 102.94 0.7K
12:45 102.94 102.94 102.91 102.91 1.8K
12:46 102.91 102.91 102.91 102.91 0.7K
12:47 102.94 102.99 102.94 102.99 2.0K
12:48 102.94 102.97 102.94 102.95 3.4K
12:49 102.97 102.97 102.94 102.94 1.6K
12:50 102.95 102.95 102.94 102.94 1.4K
12:51 102.94 102.94 102.93 102.93 1.9K
12:52 102.95 102.95 102.90 102.90 7.1K
12:53 102.90 102.92 102.90 102.92 1.7K
12:54 102.97 102.97 102.91 102.91 3.8K
12:55 102.93 102.94 102.93 102.94 2.8K
12:56 102.86 102.91 102.86 102.89 5.9K
12:57 102.89 102.89 102.81 102.84 5.1K
12:58 102.90 102.91 102.90 102.90 2.3K
12:59 102.87 102.89 102.87 102.89 2.1K
13:00 102.89 102.89 102.89 102.89 0.9K
13:01 102.89 102.92 102.88 102.88 3.5K
13:02 102.88 102.88 102.85 102.85 1.0K
13:03 102.85 102.85 102.83 102.83 2.1K
13:04 102.83 102.83 102.74 102.75 1.8K
13:05 102.77 102.79 102.77 102.79 2.5K
13:06 102.80 102.86 102.80 102.81 6.5K
13:07 102.85 102.87 102.83 102.87 3.5K
13:08 102.88 102.92 102.88 102.92 1.7K
13:09 102.92 102.96 102.92 102.96 1.2K
13:10 102.90 102.90 102.87 102.87 4.8K
13:11 102.87 102.91 102.87 102.91 1.5K
13:12 102.91 102.91 102.91 102.91 0.6K
13:13 102.89 102.91 102.88 102.91 2.8K
13:14 102.92 102.92 102.89 102.89 2.2K
13:15 102.89 102.89 102.85 102.85 3.6K
13:16 102.85 102.87 102.78 102.78 1.8K
13:17 102.78 102.80 102.78 102.80 1.3K
13:18 102.75 102.75 102.68 102.68 2.2K
13:19 102.68 102.71 102.68 102.71 0.9K
13:20 102.68 102.68 102.67 102.67 2.1K
13:21 102.65 102.65 102.61 102.61 3.1K
13:22 102.61 102.69 102.61 102.69 4.0K
13:23 102.70 102.70 102.70 102.70 0.7K
13:24 102.70 102.70 102.68 102.68 1.8K
13:25 102.68 102.68 102.66 102.66 1.2K
13:26 102.66 102.66 102.66 102.66 0.4K
13:27 102.66 102.66 102.61 102.61 2.5K
13:28 102.61 102.62 102.61 102.62 1.3K
13:29 102.59 102.60 102.59 102.60 3.5K
13:30 102.62 102.62 102.62 102.62 1.6K
13:31 102.57 102.57 102.53 102.54 3.1K
13:32 102.53 102.53 102.53 102.53 0.8K
13:33 102.58 102.59 102.57 102.59 4.4K
13:34 102.60 102.62 102.59 102.62 2.0K
13:35 102.60 102.62 102.60 102.60 1.8K
13:36 102.62 102.62 102.58 102.58 2.5K
13:37 102.58 102.58 102.56 102.56 1.7K
13:38 102.56 102.56 102.52 102.52 2.5K
13:39 102.52 102.56 102.50 102.50 2.5K
13:40 102.50 102.51 102.50 102.51 1.6K
13:41 102.51 102.51 102.48 102.48 3.0K
13:42 102.48 102.49 102.45 102.49 4.2K
13:43 102.49 102.49 102.43 102.43 3.6K
13:44 102.43 102.43 102.43 102.43 0.5K
13:45 102.43 102.46 102.43 102.46 1.8K
13:46 102.40 102.42 102.40 102.42 2.5K
13:47 102.43 102.43 102.39 102.40 3.3K
13:48 102.40 102.40 102.40 102.40 0.4K
13:49 102.41 102.41 102.38 102.39 1.5K
13:50 102.39 102.39 102.38 102.38 3.6K
13:51 102.39 102.39 102.38 102.38 3.2K
13:52 102.38 102.43 102.38 102.42 1.4K
13:53 102.41 102.41 102.35 102.38 5.0K
13:54 102.38 102.41 102.37 102.37 1.6K
13:55 102.33 102.35 102.33 102.35 2.3K
13:56 102.35 102.38 102.35 102.38 1.0K
13:57 102.38 102.39 102.38 102.39 1.6K
13:58 102.39 102.39 102.31 102.33 1.4K
13:59 102.33 102.33 102.33 102.33 0.9K
14:00 102.30 102.34 102.30 102.34 1.9K
14:01 102.33 102.33 102.21 102.21 12.3K
14:02 102.23 102.23 102.19 102.19 3.7K
14:03 102.19 102.29 102.19 102.29 3.8K
14:04 102.29 102.29 102.29 102.29 0.9K
14:05 102.31 102.31 102.29 102.29 2.3K
14:06 102.25 102.29 102.24 102.29 2.7K
14:07 102.29 102.33 102.29 102.33 1.6K
14:08 102.35 102.35 102.35 102.35 1.6K
14:09 102.35 102.38 102.35 102.36 1.3K
14:10 102.40 102.40 102.38 102.38 0.8K
14:11 102.40 102.40 102.33 102.34 4.5K
14:12 102.34 102.34 102.28 102.28 2.5K
14:13 102.28 102.29 102.24 102.28 3.0K
14:14 102.28 102.30 102.28 102.30 1.3K
14:15 102.30 102.35 102.30 102.31 0.7K
14:16 102.31 102.37 102.31 102.33 2.9K
14:17 102.33 102.34 102.33 102.34 1.8K
14:18 102.34 102.34 102.30 102.30 1.5K
14:19 102.32 102.35 102.32 102.35 1.7K
14:20 102.35 102.41 102.35 102.40 2.4K
14:21 102.40 102.41 102.40 102.41 0.8K
14:22 102.39 102.39 102.39 102.39 2.2K
14:23 102.38 102.38 102.38 102.38 1.4K
14:24 102.40 102.40 102.40 102.40 0.3K
14:25 102.40 102.40 102.40 102.40 1.7K
14:26 102.38 102.38 102.32 102.32 3.9K
14:27 102.28 102.30 102.28 102.28 4.4K
14:28 102.28 102.28 102.28 102.28 10.0K
14:29 102.26 102.27 102.23 102.23 7.0K
14:30 102.23 102.27 102.23 102.27 2.8K
14:31 102.27 102.27 102.26 102.26 0.6K
14:32 102.26 102.27 102.24 102.27 1.5K
14:33 102.27 102.29 102.27 102.27 2.9K
14:34 102.27 102.27 102.18 102.18 2.4K
14:35 102.18 102.22 102.18 102.22 1.4K
14:36 102.22 102.26 102.22 102.26 0.9K
14:37 102.24 102.25 102.24 102.25 3.4K
14:38 102.25 102.25 102.21 102.21 2.7K
14:39 102.24 102.24 102.22 102.22 1.7K
14:40 102.22 102.33 102.22 102.33 6.7K
14:41 102.35 102.36 102.35 102.36 1.0K
14:42 102.36 102.36 102.32 102.32 2.6K
14:43 102.33 102.33 102.33 102.33 0.7K
14:44 102.33 102.36 102.33 102.36 0.9K
14:45 102.36 102.36 102.36 102.36 1.6K
14:46 102.36 102.36 102.36 102.36 0.5K
14:47 102.36 102.36 102.36 102.36 0.6K
14:48 102.36 102.42 102.36 102.42 2.5K
14:49 102.42 102.42 102.41 102.41 1.9K
14:50 102.41 102.42 102.41 102.42 1.9K
14:51 102.42 102.43 102.41 102.41 1.9K
14:52 102.41 102.48 102.41 102.48 2.3K
14:53 102.48 102.49 102.48 102.49 1.8K
14:54 102.49 102.52 102.49 102.51 2.9K
14:55 102.49 102.54 102.49 102.54 1.3K
14:56 102.54 102.57 102.54 102.57 1.2K
14:57 102.57 102.76 102.57 102.72 9.2K
14:58 102.75 102.75 102.72 102.73 4.4K
14:59 102.73 102.75 102.73 102.75 1.1K
15:00 102.75 102.77 102.75 102.76 4.8K
15:01 102.75 102.75 102.74 102.75 3.6K
15:02 102.75 102.75 102.73 102.73 3.1K
15:03 102.73 102.76 102.73 102.76 2.2K
15:04 102.76 102.78 102.76 102.77 1.6K
15:05 102.77 102.83 102.77 102.82 4.5K
15:06 102.82 102.86 102.82 102.86 3.4K
15:07 102.86 102.90 102.85 102.85 2.2K
15:08 102.84 102.84 102.84 102.84 2.2K
15:09 102.84 102.84 102.80 102.80 3.5K
15:10 102.80 102.80 102.80 102.80 2.4K
15:11 102.80 102.80 102.80 102.80 2.9K
15:12 102.80 102.80 102.79 102.79 1.8K
15:13 102.79 102.79 102.77 102.77 3.3K
15:14 102.77 102.81 102.77 102.80 1.9K
15:15 102.80 102.82 102.75 102.75 3.7K
15:16 102.77 102.77 102.75 102.75 1.8K
15:17 102.75 102.77 102.75 102.75 2.2K
15:18 102.75 102.78 102.75 102.78 2.2K
15:19 102.78 102.84 102.78 102.84 3.4K
15:20 102.86 102.89 102.86 102.89 3.1K
15:21 102.87 102.87 102.85 102.86 3.0K
15:22 102.86 102.86 102.86 102.86 3.5K
15:23 102.86 102.89 102.86 102.86 4.2K
15:24 102.88 102.88 102.85 102.85 2.2K
15:25 102.89 102.89 102.85 102.85 2.6K
15:26 102.85 102.88 102.85 102.88 2.9K
15:27 102.89 102.89 102.88 102.88 2.0K
15:28 102.88 102.89 102.88 102.88 5.1K
15:29 102.88 102.88 102.87 102.87 1.3K
15:30 102.87 102.89 102.86 102.89 7.9K
15:31 102.88 102.88 102.83 102.85 5.1K
15:32 102.85 102.85 102.78 102.78 3.6K
15:33 102.75 102.75 102.69 102.71 7.7K
15:34 102.72 102.72 102.68 102.68 4.7K
15:35 102.69 102.71 102.67 102.71 4.7K
15:36 102.69 102.69 102.65 102.65 2.8K
15:37 102.64 102.64 102.63 102.64 7.2K
15:38 102.63 102.63 102.54 102.54 6.8K
15:39 102.55 102.56 102.53 102.53 4.6K
15:40 102.53 102.55 102.52 102.55 5.9K
15:41 102.54 102.58 102.53 102.53 4.1K
15:42 102.55 102.55 102.50 102.50 5.7K
15:43 102.50 102.50 102.42 102.42 6.8K
15:44 102.43 102.45 102.43 102.44 7.2K
15:45 102.45 102.46 102.42 102.42 6.3K
15:46 102.43 102.49 102.43 102.49 5.5K
15:47 102.49 102.49 102.46 102.46 5.4K
15:48 102.45 102.47 102.44 102.47 4.2K
15:49 102.48 102.52 102.47 102.48 6.9K
15:50 102.47 102.47 102.45 102.47 4.4K
15:51 102.44 102.52 102.44 102.52 13.4K
15:52 102.56 102.58 102.54 102.54 14.6K
15:53 102.54 102.55 102.50 102.50 14.8K
15:54 102.52 102.52 102.45 102.45 14.7K
15:55 102.48 102.53 102.42 102.42 19.0K
15:56 102.40 102.51 102.40 102.51 22.7K
15:57 102.53 102.59 102.53 102.59 35.0K
15:58 102.58 102.62 102.56 102.56 28.2K
15:59 102.56 102.56 102.50 102.50 45.1K
16:00 102.49 102.54 102.47 102.51 492.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据