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
09:30 107.45 107.45 107.19 107.19 20.2K
09:31 107.33 107.33 107.33 107.33 0.3K
09:32 107.65 107.65 107.50 107.50 2.3K
09:33 107.99 107.99 107.53 107.53 0.4K
09:34 107.57 107.79 107.57 107.58 0.7K
09:35 107.70 107.70 107.67 107.67 0.9K
09:36 107.50 108.06 107.50 108.06 6.6K
09:38 107.85 107.85 107.85 107.85 3.2K
09:40 107.61 107.61 107.47 107.47 4.8K
09:41 107.43 107.75 107.43 107.75 3.0K
09:42 107.76 107.76 107.76 107.76 1.7K
09:43 107.86 107.86 107.73 107.73 1.0K
09:44 107.70 107.80 107.62 107.80 3.9K
09:46 107.66 107.66 107.65 107.65 1.7K
09:47 107.73 107.73 107.73 107.73 1.4K
09:48 107.56 107.56 107.56 107.56 1.9K
09:49 107.64 107.64 107.62 107.62 3.9K
09:50 107.60 107.68 107.60 107.63 2.1K
09:51 107.63 107.66 107.63 107.66 10.0K
09:52 107.64 107.64 107.55 107.55 3.7K
09:53 107.58 107.64 107.58 107.64 0.8K
09:54 107.65 107.65 107.65 107.65 0.6K
09:55 107.70 107.70 107.63 107.63 2.3K
09:56 107.66 107.66 107.66 107.66 1.4K
09:57 107.57 107.57 107.56 107.56 3.4K
09:58 107.55 107.55 107.55 107.55 0.4K
09:59 107.55 107.61 107.50 107.61 3.9K
10:00 107.59 107.67 107.59 107.67 5.5K
10:01 107.83 107.83 107.70 107.70 1.1K
10:02 107.70 107.70 107.70 107.70 3.7K
10:03 107.71 107.71 107.70 107.70 1.0K
10:04 107.69 107.70 107.69 107.69 2.1K
10:05 107.69 107.69 107.65 107.65 1.2K
10:06 107.79 107.84 107.79 107.80 5.3K
10:07 107.78 107.78 107.71 107.73 4.8K
10:08 107.65 107.71 107.65 107.71 1.4K
10:09 107.78 107.78 107.78 107.78 0.7K
10:10 107.70 107.71 107.70 107.71 1.8K
10:11 107.75 107.75 107.71 107.73 5.3K
10:12 107.73 107.78 107.73 107.78 0.4K
10:13 107.80 107.82 107.80 107.82 2.0K
10:14 107.80 107.80 107.75 107.75 1.8K
10:15 107.75 107.83 107.70 107.83 2.4K
10:16 107.84 107.84 107.84 107.84 0.2K
10:17 107.84 107.84 107.79 107.79 1.2K
10:18 107.83 107.83 107.83 107.83 1.1K
10:19 107.89 107.95 107.89 107.95 4.1K
10:20 108.02 108.03 108.02 108.03 1.3K
10:21 108.03 108.03 108.03 108.03 0.5K
10:22 108.14 108.14 108.14 108.14 1.9K
10:23 108.15 108.15 108.11 108.11 6.2K
10:24 108.06 108.06 108.05 108.06 4.9K
10:25 108.10 108.10 108.10 108.10 0.3K
10:26 108.06 108.15 108.06 108.15 2.9K
10:27 108.09 108.09 108.09 108.09 1.0K
10:28 108.19 108.19 108.17 108.17 1.8K
10:29 108.20 108.20 108.17 108.17 0.5K
10:30 108.17 108.17 108.17 108.17 1.0K
10:31 108.21 108.23 108.21 108.23 3.2K
10:32 108.23 108.24 108.16 108.16 3.1K
10:33 108.13 108.15 108.09 108.09 1.3K
10:34 108.08 108.09 108.08 108.09 6.0K
10:35 108.08 108.08 108.03 108.03 1.9K
10:36 108.03 108.08 108.03 108.08 3.1K
10:37 108.12 108.12 108.12 108.12 0.2K
10:38 108.14 108.14 108.09 108.09 2.1K
10:39 108.05 108.08 108.04 108.04 3.3K
10:40 108.01 108.01 108.01 108.01 2.9K
10:41 107.98 108.15 107.98 108.15 3.4K
10:42 108.13 108.13 108.05 108.05 1.4K
10:43 108.05 108.05 108.05 108.05 0.7K
10:44 108.03 108.03 108.03 108.03 1.1K
10:45 108.06 108.06 108.03 108.03 1.3K
10:46 108.03 108.03 108.03 108.03 0.4K
10:47 108.08 108.08 108.08 108.08 1.7K
10:48 108.02 108.04 108.02 108.04 4.7K
10:49 108.01 108.01 108.00 108.01 3.8K
10:51 108.02 108.02 107.97 107.97 1.0K
10:52 107.99 107.99 107.97 107.96 1.3K
10:53 107.99 108.01 107.99 108.01 1.2K
10:54 108.01 108.04 108.01 108.04 1.6K
10:55 108.02 108.08 108.02 108.08 1.7K
10:56 108.08 108.08 108.04 108.06 2.8K
10:57 108.09 108.12 108.09 108.12 3.2K
10:58 108.11 108.11 108.09 108.09 1.5K
10:59 108.10 108.10 108.07 108.07 2.5K
11:00 108.09 108.13 108.09 108.11 2.6K
11:01 108.06 108.07 108.05 108.07 3.4K
11:02 108.14 108.15 108.14 108.15 1.9K
11:03 108.13 108.13 108.13 108.13 1.3K
11:04 108.12 108.12 108.09 108.09 2.3K
11:05 108.13 108.13 108.13 108.13 0.3K
11:06 108.13 108.13 107.95 107.95 4.7K
11:07 108.03 108.03 107.98 107.98 2.2K
11:08 107.99 107.99 107.93 107.93 1.6K
11:09 107.90 107.90 107.90 107.90 2.7K
11:12 107.67 107.67 107.67 107.67 0.5K
11:13 107.69 107.69 107.65 107.69 1.6K
11:14 107.66 107.76 107.65 107.76 18.2K
11:15 107.77 107.78 107.75 107.75 3.0K
11:16 107.75 107.90 107.75 107.90 23.7K
11:17 107.91 107.93 107.88 107.93 2.8K
11:18 107.93 107.93 107.85 107.91 3.3K
11:20 107.89 107.89 107.89 107.89 0.3K
11:21 107.94 107.98 107.91 107.91 5.7K
11:23 107.87 107.87 107.83 107.83 1.0K
11:24 107.83 107.90 107.83 107.90 0.9K
11:25 107.89 107.92 107.89 107.92 3.3K
11:26 107.92 107.92 107.92 107.92 1.1K
11:27 107.86 107.86 107.86 107.86 2.0K
11:28 107.85 107.88 107.85 107.88 1.4K
11:29 107.93 107.94 107.92 107.92 3.4K
11:30 107.86 107.93 107.86 107.93 2.9K
11:31 107.98 107.98 107.96 107.96 1.3K
11:32 107.96 107.96 107.95 107.95 1.8K
11:33 107.99 107.99 107.99 107.99 1.8K
11:34 107.95 107.96 107.95 107.96 2.4K
11:35 107.92 108.06 107.92 108.06 6.1K
11:36 108.06 108.07 108.06 108.07 1.3K
11:37 108.10 108.10 108.08 108.09 2.6K
11:38 108.08 108.09 108.08 108.09 0.9K
11:39 108.06 108.06 108.02 108.02 4.0K
11:40 108.06 108.06 108.06 108.06 0.3K
11:41 108.05 108.05 108.05 108.05 0.5K
11:42 108.05 108.05 108.04 108.04 0.6K
11:43 108.12 108.12 108.07 108.08 8.4K
11:44 108.08 108.08 108.08 108.08 0.6K
11:45 108.11 108.11 108.04 108.04 2.9K
11:46 108.04 108.04 108.04 108.04 0.3K
11:47 107.99 108.00 107.96 107.96 2.6K
11:48 108.00 108.07 108.00 108.06 2.1K
11:49 108.09 108.09 108.09 108.09 1.9K
11:50 107.99 108.00 107.99 108.00 1.9K
11:51 107.95 107.95 107.95 107.95 0.8K
11:52 107.98 108.02 107.98 108.02 1.1K
11:53 108.03 108.03 108.00 108.00 1.5K
11:54 108.00 108.00 108.00 108.00 1.0K
11:55 108.01 108.01 108.01 108.01 0.3K
11:56 107.98 107.98 107.93 107.93 3.2K
11:57 107.92 107.96 107.92 107.96 2.4K
11:58 107.99 108.06 107.99 108.06 1.7K
11:59 108.03 108.03 108.01 108.01 1.1K
12:00 108.03 108.05 108.03 108.05 1.5K
12:01 108.05 108.07 108.05 108.07 1.2K
12:02 107.89 108.00 107.89 108.00 8.3K
12:04 107.95 107.95 107.95 107.95 2.7K
12:06 107.90 107.95 107.90 107.95 1.2K
12:07 107.95 107.95 107.95 107.95 0.5K
12:08 107.95 107.95 107.91 107.92 1.1K
12:09 107.92 107.94 107.92 107.94 4.2K
12:11 107.90 107.90 107.83 107.83 3.4K
12:12 107.86 107.86 107.79 107.79 3.4K
12:13 107.86 107.86 107.86 107.86 1.2K
12:15 107.82 107.84 107.81 107.84 2.7K
12:16 107.77 107.77 107.70 107.70 0.6K
12:17 107.74 107.77 107.74 107.77 1.6K
12:18 107.75 107.75 107.75 107.75 0.9K
12:19 107.75 107.75 107.75 107.75 1.2K
12:20 107.69 107.69 107.64 107.68 1.6K
12:21 107.64 107.69 107.63 107.68 3.5K
12:22 107.67 107.69 107.67 107.69 1.6K
12:23 107.69 107.69 107.68 107.68 1.7K
12:24 107.68 107.68 107.67 107.67 0.6K
12:25 107.61 107.69 107.58 107.69 5.4K
12:26 107.69 107.76 107.69 107.73 2.5K
12:27 107.74 107.76 107.74 107.76 1.3K
12:28 107.74 107.78 107.72 107.76 4.8K
12:29 107.71 107.73 107.56 107.56 2.8K
12:30 107.56 107.56 107.54 107.54 1.1K
12:31 107.51 107.59 107.49 107.56 5.0K
12:32 107.60 107.64 107.60 107.64 2.2K
12:33 107.62 107.64 107.59 107.59 3.2K
12:34 107.59 107.59 107.55 107.59 3.9K
12:35 107.59 107.59 107.57 107.59 1.4K
12:36 107.58 107.58 107.58 107.58 0.8K
12:37 107.54 107.54 107.53 107.53 4.0K
12:38 107.53 107.56 107.50 107.56 3.5K
12:39 107.55 107.55 107.52 107.52 1.3K
12:40 107.57 107.57 107.50 107.50 2.1K
12:41 107.55 107.60 107.54 107.57 4.1K
12:42 107.57 107.57 107.57 107.57 1.4K
12:43 107.56 107.56 107.46 107.46 3.3K
12:44 107.46 107.51 107.46 107.46 2.6K
12:45 107.50 107.50 107.44 107.48 6.2K
12:46 107.36 107.36 107.35 107.35 2.8K
12:47 107.36 107.37 107.35 107.35 1.4K
12:48 107.30 107.32 107.29 107.31 3.9K
12:49 107.26 107.30 107.26 107.30 4.4K
12:50 107.28 107.28 107.16 107.21 9.8K
12:51 107.22 107.22 107.09 107.09 2.8K
12:52 107.09 107.09 106.92 106.95 8.4K
12:53 106.92 107.03 106.85 107.03 9.0K
12:54 107.05 107.12 107.05 107.11 8.0K
12:55 107.11 107.21 107.11 107.20 12.5K
12:56 107.20 107.26 107.20 107.23 16.4K
12:57 107.23 107.24 107.17 107.20 10.9K
12:58 107.22 107.27 107.20 107.23 43.6K
12:59 107.24 107.31 107.21 107.31 40.3K
13:00 107.31 107.31 107.31 107.31 284.7K
15:59 107.26 107.26 107.26 107.26 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据