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
09:30 105.29 105.29 104.69 104.69 127.5K
09:31 104.36 104.36 104.27 104.27 3.2K
09:32 104.29 104.29 104.25 104.29 1.5K
09:33 104.44 104.44 104.08 104.08 6.4K
09:34 104.31 104.31 104.24 104.28 9.8K
09:35 104.32 104.32 104.12 104.12 2.4K
09:36 104.13 104.13 103.93 103.94 8.1K
09:37 104.04 104.04 103.90 104.01 4.6K
09:38 104.05 104.29 104.05 104.29 4.7K
09:39 104.32 104.32 104.32 104.32 6.2K
09:40 104.54 104.61 104.47 104.61 3.1K
09:41 104.44 104.49 104.44 104.49 2.3K
09:42 104.33 104.33 104.17 104.17 5.6K
09:43 104.26 104.26 104.05 104.05 10.2K
09:44 103.94 103.94 103.78 103.78 7.2K
09:45 103.86 104.12 103.86 104.08 8.7K
09:46 104.03 104.03 104.00 104.00 3.9K
09:47 103.99 104.16 103.98 104.10 4.3K
09:48 104.00 104.01 104.00 104.01 4.6K
09:49 103.95 104.00 103.84 103.94 4.1K
09:50 103.84 103.92 103.80 103.89 6.8K
09:51 103.87 103.93 103.87 103.90 6.6K
09:52 103.98 103.98 103.52 103.52 5.1K
09:53 103.56 103.56 103.51 103.54 6.5K
09:54 103.60 103.60 103.47 103.51 5.5K
09:55 103.51 103.88 103.51 103.88 25.1K
09:56 103.91 103.91 103.85 103.85 2.4K
09:57 103.85 103.85 103.64 103.64 4.5K
09:58 103.67 103.81 103.67 103.81 7.8K
09:59 103.74 103.81 103.73 103.81 11.7K
10:00 103.89 104.19 103.84 104.19 19.8K
10:01 104.27 104.48 104.22 104.40 17.2K
10:02 104.39 104.39 104.39 104.39 4.4K
10:03 104.51 104.66 104.51 104.61 11.2K
10:04 104.88 104.88 104.85 104.88 1.0K
10:05 104.98 105.07 104.98 105.07 4.4K
10:06 104.96 104.96 104.89 104.95 2.1K
10:07 105.04 105.04 104.95 104.95 0.8K
10:08 104.98 104.99 104.98 104.99 2.7K
10:10 105.05 105.15 105.01 105.02 4.2K
10:11 105.08 105.08 105.08 105.08 0.1K
10:12 105.07 105.12 105.07 105.10 1.7K
10:13 105.12 105.15 105.08 105.08 3.1K
10:14 105.10 105.11 105.10 105.11 0.5K
10:15 105.07 105.13 105.07 105.13 0.7K
10:16 104.99 104.99 104.97 104.97 6.6K
10:17 104.99 105.07 104.96 104.96 1.5K
10:18 104.94 105.03 104.92 105.03 1.0K
10:19 104.97 104.97 104.94 104.94 1.2K
10:20 105.04 105.04 105.04 105.04 0.9K
10:21 105.00 105.00 105.00 105.00 1.3K
10:22 105.11 105.11 105.11 105.11 0.5K
10:23 105.05 105.05 105.05 105.05 0.7K
10:24 105.06 105.06 105.06 105.06 0.9K
10:25 105.00 105.00 105.00 105.00 0.3K
10:26 105.06 105.19 105.06 105.19 2.8K
10:27 105.23 105.23 105.23 105.23 0.9K
10:28 105.29 105.29 105.21 105.21 1.4K
10:29 105.26 105.26 105.26 105.26 0.6K
10:30 105.26 105.27 105.21 105.24 3.7K
10:31 105.24 105.25 105.24 105.25 0.8K
10:32 105.28 105.28 105.25 105.25 1.9K
10:33 105.23 105.27 105.23 105.27 1.0K
10:34 105.31 105.31 105.26 105.26 8.0K
10:36 105.36 105.36 105.29 105.29 1.5K
10:37 105.44 105.44 105.37 105.37 1.2K
10:38 105.29 105.41 105.29 105.41 3.3K
10:39 105.41 105.41 105.41 105.41 0.3K
10:40 105.41 105.41 105.35 105.35 0.4K
10:41 105.35 105.35 105.35 105.35 1.1K
10:42 105.34 105.34 105.34 105.34 0.4K
10:43 105.50 105.55 105.50 105.55 1.6K
10:45 105.56 105.57 105.56 105.56 3.2K
10:47 105.54 105.54 105.54 105.54 0.6K
10:48 105.56 105.64 105.56 105.64 2.6K
10:49 105.58 105.64 105.57 105.64 1.7K
10:50 105.65 105.65 105.57 105.57 1.1K
10:51 105.53 105.53 105.53 105.53 0.9K
10:52 105.53 105.53 105.53 105.53 1.0K
10:53 105.61 105.63 105.61 105.63 1.7K
10:54 105.64 105.64 105.64 105.64 0.9K
10:55 105.66 105.66 105.56 105.56 1.6K
10:56 105.59 105.59 105.59 105.59 1.3K
10:58 105.57 105.57 105.56 105.56 1.4K
10:59 105.57 105.59 105.56 105.59 2.5K
11:00 105.57 105.57 105.57 105.57 1.3K
11:01 105.59 105.59 105.59 105.59 0.5K
11:02 105.62 105.62 105.62 105.62 0.2K
11:03 105.65 105.67 105.65 105.67 3.0K
11:04 105.63 105.63 105.63 105.63 0.8K
11:05 105.63 105.63 105.63 105.63 1.1K
11:06 105.72 105.73 105.70 105.70 2.5K
11:07 105.70 105.70 105.64 105.65 2.4K
11:08 105.69 105.69 105.65 105.65 1.1K
11:09 105.60 105.60 105.60 105.60 1.3K
11:10 105.51 105.55 105.51 105.55 1.7K
11:11 105.54 105.55 105.54 105.55 0.6K
11:12 105.60 105.61 105.53 105.61 3.5K
11:13 105.64 105.64 105.60 105.60 2.2K
11:14 105.61 105.61 105.54 105.54 1.2K
11:16 105.53 105.55 105.53 105.55 1.9K
11:17 105.46 105.49 105.43 105.49 20.4K
11:18 105.45 105.45 105.44 105.44 2.1K
11:19 105.53 105.54 105.53 105.54 6.9K
11:21 105.55 105.55 105.55 105.55 0.3K
11:22 105.66 105.79 105.66 105.79 8.6K
11:23 105.85 105.85 105.75 105.77 3.0K
11:24 105.75 105.78 105.75 105.78 0.7K
11:25 105.79 105.84 105.78 105.78 6.2K
11:26 105.83 105.83 105.73 105.73 2.6K
11:27 105.76 105.77 105.76 105.77 5.1K
11:28 105.83 105.85 105.83 105.85 1.0K
11:29 105.85 105.89 105.84 105.84 4.9K
11:30 105.86 105.99 105.86 105.99 11.2K
11:31 105.95 105.99 105.95 105.99 3.5K
11:33 106.00 106.00 106.00 106.00 0.8K
11:34 106.03 106.03 106.03 106.03 0.7K
11:35 106.06 106.06 106.00 106.00 1.8K
11:37 106.03 106.03 106.03 106.03 0.9K
11:38 105.98 106.02 105.98 106.02 1.2K
11:39 105.98 105.98 105.98 105.98 0.4K
11:40 106.03 106.03 106.01 106.02 2.3K
11:41 106.00 106.00 105.96 105.96 3.3K
11:42 105.96 106.02 105.92 105.92 1.0K
11:43 105.99 106.03 105.99 106.03 2.3K
11:44 106.07 106.07 106.07 106.07 0.4K
11:45 106.04 106.04 105.96 105.96 1.1K
11:46 106.01 106.01 106.00 106.00 0.4K
11:47 106.02 106.02 106.00 106.00 0.9K
11:48 106.03 106.03 106.03 106.03 1.0K
11:49 105.98 106.00 105.96 106.00 2.4K
11:50 105.94 105.94 105.87 105.87 1.6K
11:52 105.88 105.93 105.88 105.93 0.9K
11:53 105.92 105.94 105.88 105.88 2.0K
11:54 105.86 105.86 105.85 105.85 1.0K
11:55 105.86 105.86 105.80 105.80 1.8K
11:56 105.87 105.87 105.86 105.86 0.7K
11:57 105.81 105.81 105.81 105.81 0.2K
11:58 105.87 105.87 105.87 105.87 0.8K
11:59 105.82 105.85 105.82 105.85 3.4K
12:00 105.83 105.83 105.83 105.83 0.6K
12:01 105.84 105.87 105.84 105.87 0.7K
12:02 105.89 105.91 105.88 105.88 6.0K
12:03 105.87 105.89 105.87 105.89 2.6K
12:04 105.89 105.89 105.89 105.89 0.5K
12:05 105.90 105.90 105.90 105.90 0.7K
12:07 105.95 106.00 105.95 105.99 4.6K
12:08 105.96 106.02 105.96 106.02 0.5K
12:09 106.03 106.05 106.03 106.05 3.5K
12:11 106.05 106.05 106.04 106.04 2.0K
12:13 106.10 106.10 106.08 106.08 0.7K
12:14 106.11 106.11 106.11 106.11 1.3K
12:15 106.05 106.05 106.05 106.05 1.3K
12:17 106.02 106.05 106.02 106.03 3.6K
12:18 106.04 106.04 106.04 106.04 0.2K
12:19 106.04 106.07 106.04 106.07 0.9K
12:20 106.07 106.07 106.05 106.05 2.0K
12:21 106.08 106.11 106.08 106.09 1.7K
12:22 106.12 106.12 106.08 106.09 1.7K
12:23 106.11 106.11 106.11 106.11 1.0K
12:24 106.05 106.07 106.05 106.07 1.8K
12:25 106.12 106.15 106.12 106.15 2.4K
12:26 106.15 106.15 106.10 106.10 1.6K
12:27 106.12 106.12 106.12 106.12 3.1K
12:29 105.99 105.99 105.99 105.99 0.7K
12:30 106.07 106.08 106.07 106.08 4.9K
12:32 106.08 106.13 106.08 106.13 3.2K
12:33 106.12 106.15 106.12 106.13 1.8K
12:34 106.13 106.13 106.13 106.13 0.8K
12:35 106.11 106.11 106.09 106.09 1.8K
12:36 106.08 106.08 106.08 106.08 1.7K
12:38 106.10 106.10 106.10 106.10 0.9K
12:39 105.99 105.99 105.95 105.95 10.6K
12:40 106.00 106.00 106.00 106.00 1.6K
12:41 106.02 106.02 106.02 106.02 0.5K
12:42 106.02 106.02 105.97 105.97 10.3K
12:43 105.98 105.98 105.91 105.98 1.8K
12:44 105.91 105.95 105.89 105.95 6.9K
12:45 105.93 106.01 105.93 106.01 3.1K
12:46 105.97 106.14 105.97 106.14 10.4K
12:47 106.14 106.14 106.14 106.14 1.2K
12:48 106.14 106.15 106.14 106.15 1.6K
12:49 106.11 106.18 106.11 106.18 3.3K
12:50 106.14 106.14 106.13 106.13 1.6K
12:51 106.20 106.27 106.20 106.27 3.3K
12:52 106.24 106.24 106.16 106.19 4.2K
12:54 106.19 106.19 106.18 106.18 1.1K
12:55 106.20 106.22 106.20 106.20 1.6K
12:56 106.20 106.22 106.20 106.22 2.0K
12:57 106.23 106.23 106.21 106.21 1.7K
12:58 106.21 106.22 106.21 106.22 0.9K
12:59 106.23 106.23 106.19 106.19 0.8K
13:00 106.19 106.22 106.15 106.22 26.5K
13:01 106.23 106.30 106.23 106.28 3.1K
13:02 106.25 106.25 106.23 106.23 4.1K
13:03 106.27 106.27 106.25 106.25 0.9K
13:04 106.28 106.28 106.28 106.28 1.0K
13:05 106.29 106.29 106.26 106.26 0.9K
13:06 106.24 106.24 106.23 106.23 4.0K
13:07 106.18 106.20 106.18 106.20 0.7K
13:08 106.21 106.21 106.19 106.19 1.8K
13:09 106.22 106.23 106.22 106.23 1.2K
13:10 106.22 106.23 106.21 106.21 2.3K
13:11 106.22 106.22 106.22 106.22 1.0K
13:12 106.17 106.18 106.17 106.18 1.2K
13:13 106.18 106.21 106.16 106.20 2.5K
13:14 106.19 106.19 106.19 106.19 1.0K
13:15 106.19 106.19 106.18 106.18 2.2K
13:16 106.16 106.20 106.16 106.17 4.1K
13:17 106.17 106.17 106.17 106.17 0.2K
13:18 106.17 106.17 106.13 106.13 19.8K
13:19 106.13 106.29 106.13 106.29 8.1K
13:22 106.27 106.27 106.23 106.23 4.7K
13:24 106.21 106.24 106.21 106.24 2.1K
13:25 106.25 106.25 106.25 106.25 0.7K
13:26 106.25 106.29 106.25 106.29 1.5K
13:27 106.28 106.29 106.27 106.27 1.6K
13:28 106.27 106.27 106.24 106.24 2.3K
13:29 106.29 106.29 106.28 106.28 1.0K
13:30 106.26 106.26 106.26 106.26 0.6K
13:31 106.28 106.38 106.28 106.33 5.0K
13:32 106.31 106.42 106.31 106.42 3.4K
13:33 106.41 106.43 106.40 106.40 3.1K
13:34 106.40 106.40 106.39 106.39 6.0K
13:35 106.32 106.32 106.32 106.32 20.3K
13:36 106.32 106.38 106.32 106.38 1.7K
13:37 106.43 106.46 106.43 106.45 1.6K
13:38 106.44 106.45 106.40 106.40 3.9K
13:40 106.40 106.40 106.24 106.29 3.9K
13:41 106.21 106.21 106.12 106.12 2.1K
13:42 106.12 106.21 106.12 106.21 8.3K
13:43 106.23 106.27 106.23 106.26 9.0K
13:44 106.27 106.27 106.07 106.14 61.3K
13:45 106.09 106.09 105.97 105.97 4.5K
13:46 105.90 105.90 105.80 105.80 3.1K
13:47 105.81 105.84 105.78 105.84 4.1K
13:48 105.82 105.82 105.81 105.81 1.6K
13:49 105.78 105.78 105.78 105.78 1.1K
13:50 105.69 105.76 105.68 105.71 1.7K
13:51 105.69 105.70 105.69 105.70 0.8K
13:52 105.70 105.72 105.70 105.72 2.1K
13:53 105.68 105.68 105.63 105.63 4.6K
13:54 105.66 105.66 105.64 105.66 6.5K
13:55 105.64 105.64 105.64 105.64 1.4K
13:56 105.64 105.65 105.61 105.65 12.1K
13:57 105.65 105.67 105.65 105.67 1.2K
13:58 105.65 105.68 105.65 105.68 2.1K
13:59 105.75 105.76 105.72 105.72 3.6K
14:00 105.72 105.72 105.71 105.71 1.6K
14:01 105.69 105.69 105.69 105.69 6.7K
14:02 105.66 105.78 105.66 105.76 4.6K
14:03 105.79 105.79 105.79 105.79 3.5K
14:04 105.75 105.76 105.75 105.76 0.8K
14:05 105.76 105.76 105.76 105.76 0.3K
14:06 105.80 105.93 105.80 105.93 3.5K
14:07 105.84 105.84 105.81 105.81 1.5K
14:08 105.74 105.74 105.74 105.74 1.0K
14:09 105.77 105.77 105.77 105.77 0.8K
14:10 105.71 105.71 105.71 105.71 1.5K
14:11 105.62 105.62 105.62 105.62 1.4K
14:12 105.66 105.66 105.46 105.46 17.8K
14:13 105.43 105.43 105.37 105.37 2.2K
14:14 105.36 105.36 105.36 105.36 0.7K
14:15 105.37 105.44 105.37 105.39 3.4K
14:16 105.39 105.39 105.39 105.39 1.1K
14:17 105.39 105.39 105.39 105.39 0.5K
14:18 105.39 105.39 105.25 105.25 3.5K
14:19 105.18 105.18 105.11 105.11 31.5K
14:21 105.03 105.03 104.98 105.02 6.1K
14:22 104.98 104.98 104.98 104.98 0.9K
14:23 104.87 105.06 104.87 105.06 2.9K
14:24 105.07 105.12 105.07 105.12 2.3K
14:25 105.10 105.10 105.10 105.10 0.3K
14:26 105.14 105.14 105.01 105.03 0.8K
14:27 105.03 105.03 105.00 105.00 2.6K
14:28 105.04 105.04 104.99 104.99 5.2K
14:29 104.99 104.99 104.99 104.99 0.5K
14:30 104.96 104.96 104.96 104.96 2.3K
14:31 104.94 104.98 104.94 104.98 2.2K
14:32 104.94 104.98 104.74 104.94 27.8K
14:33 104.97 104.97 104.97 104.97 1.4K
14:34 104.96 104.96 104.95 104.95 1.0K
14:35 105.00 105.00 104.99 104.99 2.5K
14:36 104.98 104.98 104.88 104.88 3.4K
14:37 104.91 104.96 104.88 104.93 5.9K
14:38 104.93 104.93 104.93 104.93 1.5K
14:39 104.94 104.94 104.94 104.94 3.1K
14:40 104.94 104.94 104.89 104.93 9.3K
14:41 104.93 104.93 104.91 104.91 8.6K
14:42 104.93 104.93 104.87 104.90 9.8K
14:43 104.89 104.90 104.86 104.90 7.4K
14:44 104.91 105.01 104.91 105.01 1.4K
14:45 105.05 105.15 105.05 105.15 3.3K
14:46 105.14 105.15 105.14 105.15 2.4K
14:47 105.15 105.15 105.14 105.14 2.0K
14:48 105.16 105.16 105.15 105.15 0.8K
14:49 105.09 105.16 105.09 105.11 2.3K
14:50 105.04 105.04 105.00 105.00 3.1K
14:51 105.05 105.06 105.04 105.06 3.0K
14:52 104.98 104.98 104.94 104.94 3.4K
14:53 105.01 105.01 105.01 105.01 1.3K
14:54 105.06 105.06 105.00 105.00 1.5K
14:55 105.07 105.07 104.98 104.98 2.1K
14:56 105.00 105.04 105.00 105.01 4.5K
14:57 105.06 105.09 105.06 105.07 2.1K
14:58 105.09 105.09 105.07 105.07 1.3K
14:59 105.07 105.09 105.06 105.06 1.6K
15:00 105.06 105.09 105.04 105.05 10.4K
15:01 105.06 105.10 105.04 105.07 4.5K
15:02 105.05 105.09 105.05 105.09 0.9K
15:03 105.05 105.07 105.04 105.04 1.7K
15:04 105.03 105.12 105.03 105.09 3.5K
15:05 105.06 105.07 105.06 105.06 1.9K
15:06 105.05 105.15 105.05 105.09 6.9K
15:07 105.15 105.15 105.15 105.15 2.4K
15:08 105.13 105.15 105.13 105.15 1.2K
15:09 105.12 105.17 105.12 105.17 4.5K
15:10 105.19 105.23 105.17 105.23 3.5K
15:11 105.24 105.28 105.24 105.26 2.4K
15:12 105.27 105.27 105.22 105.25 7.9K
15:13 105.25 105.31 105.25 105.29 4.5K
15:14 105.27 105.27 105.24 105.24 2.7K
15:15 105.26 105.26 105.26 105.26 1.4K
15:16 105.25 105.32 105.25 105.32 4.0K
15:17 105.29 105.30 105.22 105.24 4.5K
15:18 105.26 105.26 105.26 105.26 1.7K
15:19 105.30 105.30 105.30 105.30 0.6K
15:20 105.25 105.28 105.25 105.28 2.0K
15:22 105.28 105.29 105.27 105.27 2.7K
15:23 105.27 105.29 105.24 105.29 5.1K
15:24 105.29 105.29 105.27 105.29 1.4K
15:25 105.29 105.31 105.29 105.31 3.3K
15:26 105.32 105.32 105.27 105.28 4.9K
15:27 105.29 105.38 105.29 105.38 8.6K
15:28 105.39 105.39 105.28 105.28 9.1K
15:29 105.27 105.30 105.26 105.26 4.0K
15:30 105.27 105.27 105.27 105.27 1.8K
15:31 105.29 105.29 105.28 105.28 3.3K
15:32 105.27 105.27 105.26 105.26 2.5K
15:33 105.28 105.40 105.28 105.40 7.3K
15:34 105.43 105.52 105.43 105.51 7.1K
15:35 105.50 105.57 105.50 105.57 3.8K
15:36 105.59 105.59 105.51 105.54 10.0K
15:37 105.54 105.54 105.54 105.54 1.0K
15:38 105.54 105.58 105.54 105.57 10.4K
15:39 105.57 105.57 105.54 105.56 3.8K
15:40 105.52 105.53 105.51 105.53 9.9K
15:41 105.54 105.54 105.43 105.45 10.8K
15:42 105.43 105.46 105.40 105.45 10.6K
15:43 105.45 105.45 105.45 105.45 1.3K
15:44 105.47 105.47 105.42 105.42 8.1K
15:45 105.43 105.53 105.43 105.52 13.6K
15:46 105.46 105.46 105.41 105.41 12.9K
15:47 105.45 105.46 105.44 105.44 9.1K
15:48 105.45 105.51 105.45 105.51 8.1K
15:49 105.51 105.51 105.44 105.48 16.3K
15:50 105.47 105.47 105.28 105.34 35.1K
15:51 105.27 105.49 105.25 105.48 18.0K
15:52 105.47 105.49 105.42 105.47 18.1K
15:53 105.48 105.52 105.45 105.52 20.3K
15:54 105.45 105.53 105.45 105.47 36.1K
15:55 105.50 105.72 105.50 105.63 50.2K
15:56 105.68 105.74 105.68 105.73 38.3K
15:57 105.73 105.84 105.73 105.82 55.8K
15:58 105.82 105.85 105.80 105.82 50.1K
15:59 105.78 105.81 105.72 105.72 1,163.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据