美国网存公司

NTAP
🏛️ 美国 →
120.07
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 104.90 105.51 104.90 105.51 17.5K
09:31 105.63 105.63 105.63 105.63 2.2K
09:32 105.97 105.97 105.61 105.61 7.7K
09:33 105.43 105.43 105.07 105.09 6.1K
09:34 105.24 105.36 105.24 105.29 4.9K
09:35 105.29 105.40 105.25 105.40 2.0K
09:36 105.37 105.40 105.26 105.27 2.4K
09:37 105.40 105.40 105.37 105.37 2.1K
09:38 105.37 105.38 105.27 105.38 5.8K
09:39 105.38 105.38 105.25 105.27 2.2K
09:40 105.24 105.24 105.11 105.12 3.2K
09:41 105.12 105.22 105.12 105.22 2.6K
09:42 105.18 105.18 105.18 105.18 11.3K
09:43 105.18 105.18 104.83 104.83 7.8K
09:44 104.93 104.93 104.64 104.89 1.4K
09:45 104.86 105.13 104.86 104.94 8.0K
09:46 104.89 104.96 104.89 104.96 5.4K
09:47 104.96 105.00 104.96 105.00 2.6K
09:48 104.96 105.09 104.94 105.09 5.6K
09:49 105.08 105.08 104.94 105.02 4.9K
09:50 104.97 105.10 104.93 105.10 5.2K
09:51 105.03 105.14 105.03 105.14 1.3K
09:52 105.27 105.30 105.23 105.23 4.2K
09:53 105.27 105.27 105.27 105.27 2.2K
09:54 105.26 105.26 105.02 105.11 11.6K
09:55 105.13 105.13 105.13 105.13 2.3K
09:56 105.13 105.20 105.13 105.20 1.7K
09:57 105.24 105.25 105.24 105.25 2.4K
09:58 105.27 105.27 105.27 105.27 1.8K
09:59 105.38 105.41 105.38 105.41 2.3K
10:00 105.47 105.47 105.47 105.47 0.6K
10:01 105.54 105.63 105.54 105.63 1.6K
10:02 105.61 105.61 105.46 105.46 4.8K
10:03 105.48 105.48 105.31 105.31 4.7K
10:04 105.32 105.36 105.32 105.36 1.2K
10:05 105.35 105.40 105.35 105.40 3.0K
10:06 105.40 105.50 105.40 105.50 4.0K
10:07 105.44 105.48 105.44 105.48 1.3K
10:08 105.45 105.49 105.45 105.49 3.1K
10:09 105.49 105.49 105.49 105.49 1.2K
10:10 105.50 105.50 105.50 105.50 0.2K
10:11 105.51 105.52 105.51 105.52 0.8K
10:12 105.51 105.59 105.51 105.52 3.6K
10:13 105.60 105.60 105.60 105.60 0.4K
10:14 105.60 105.61 105.56 105.61 0.7K
10:15 105.61 105.61 105.61 105.61 0.4K
10:16 105.63 105.74 105.63 105.74 5.1K
10:17 105.67 105.76 105.67 105.76 5.8K
10:18 105.78 105.78 105.67 105.67 3.3K
10:19 105.70 105.73 105.68 105.68 3.2K
10:20 105.68 105.68 105.64 105.68 2.0K
10:21 105.61 105.64 105.61 105.63 1.0K
10:22 105.69 105.70 105.69 105.70 0.8K
10:23 105.70 105.71 105.70 105.71 2.6K
10:24 105.71 105.77 105.71 105.76 6.0K
10:25 105.73 105.73 105.70 105.72 6.2K
10:26 105.74 105.75 105.73 105.74 1.9K
10:27 105.72 105.72 105.72 105.72 1.7K
10:28 105.69 105.69 105.45 105.45 3.9K
10:29 105.45 105.45 105.38 105.45 2.3K
10:30 105.37 105.47 105.36 105.36 6.6K
10:31 105.45 105.50 105.45 105.50 1.7K
10:32 105.60 105.60 105.60 105.60 1.5K
10:33 105.60 105.66 105.60 105.66 3.2K
10:34 105.68 105.69 105.58 105.63 5.7K
10:35 105.54 105.54 105.48 105.48 2.3K
10:36 105.48 105.48 105.14 105.23 3.9K
10:37 105.23 105.23 105.09 105.09 2.3K
10:39 105.17 105.34 105.17 105.34 1.1K
10:40 105.10 105.23 105.10 105.23 0.9K
10:41 105.23 105.23 105.01 105.01 4.8K
10:42 105.00 105.00 105.00 105.00 0.3K
10:43 105.09 105.09 105.03 105.07 4.4K
10:44 105.15 105.15 105.15 105.15 1.7K
10:46 105.23 105.23 105.23 105.23 0.5K
10:47 105.15 105.18 105.11 105.11 3.8K
10:48 105.01 105.02 105.01 105.02 3.3K
10:49 105.02 105.02 105.02 105.02 0.2K
10:50 105.02 105.06 105.02 105.06 2.8K
10:51 105.06 105.06 104.98 105.00 3.9K
10:52 104.96 104.96 104.91 104.93 3.0K
10:53 104.89 104.89 104.86 104.86 0.8K
10:54 104.84 104.84 104.80 104.84 1.1K
10:55 104.85 104.89 104.85 104.85 2.3K
10:56 104.86 104.97 104.86 104.97 3.7K
10:57 104.94 104.94 104.91 104.91 3.2K
10:58 104.92 104.92 104.92 104.92 1.3K
10:59 104.91 104.91 104.91 104.91 2.8K
11:00 104.93 104.93 104.93 104.93 0.5K
11:01 104.85 104.85 104.85 104.85 1.7K
11:02 104.87 104.87 104.87 104.87 1.4K
11:03 104.82 104.87 104.82 104.87 1.2K
11:04 104.87 104.87 104.87 104.87 1.0K
11:05 104.88 104.88 104.83 104.83 1.0K
11:06 104.82 104.91 104.82 104.91 4.5K
11:07 104.95 104.97 104.87 104.87 6.3K
11:08 104.85 104.85 104.80 104.85 2.0K
11:09 104.88 104.88 104.85 104.85 1.3K
11:10 104.85 104.88 104.85 104.88 2.2K
11:11 104.91 104.91 104.91 104.91 1.2K
11:12 104.87 104.87 104.79 104.79 2.8K
11:13 104.76 104.76 104.68 104.68 3.4K
11:14 104.60 104.62 104.57 104.59 2.2K
11:15 104.57 104.64 104.57 104.63 2.2K
11:16 104.64 104.66 104.64 104.66 0.9K
11:17 104.59 104.59 104.59 104.59 1.0K
11:18 104.63 104.67 104.63 104.66 1.7K
11:19 104.66 104.68 104.66 104.68 2.6K
11:20 104.80 104.80 104.80 104.80 0.9K
11:21 104.75 104.75 104.75 104.75 1.2K
11:22 104.79 104.79 104.79 104.79 0.9K
11:23 104.75 104.75 104.74 104.74 2.2K
11:24 104.75 104.76 104.73 104.73 1.5K
11:25 104.72 104.73 104.68 104.68 3.0K
11:26 104.68 104.70 104.68 104.70 2.3K
11:27 104.70 104.71 104.70 104.71 3.2K
11:28 104.75 104.81 104.75 104.81 0.9K
11:29 104.75 104.76 104.75 104.76 0.9K
11:30 104.72 104.72 104.72 104.72 0.2K
11:31 104.75 104.79 104.75 104.79 3.8K
11:32 104.82 104.84 104.82 104.84 3.7K
11:33 104.82 104.82 104.80 104.80 1.5K
11:34 104.81 104.81 104.81 104.81 0.8K
11:35 104.82 104.84 104.82 104.84 3.3K
11:36 104.84 104.84 104.83 104.83 0.9K
11:37 104.80 104.80 104.80 104.80 2.5K
11:38 104.81 104.81 104.81 104.81 1.0K
11:39 104.81 104.81 104.81 104.81 0.3K
11:40 104.83 104.83 104.83 104.83 2.0K
11:41 104.83 104.83 104.83 104.83 1.0K
11:42 104.86 104.89 104.79 104.79 6.4K
11:43 104.81 104.83 104.79 104.80 3.0K
11:44 104.79 104.79 104.79 104.79 1.4K
11:45 104.77 104.79 104.77 104.77 0.7K
11:46 104.79 104.79 104.78 104.78 1.3K
11:47 104.80 104.80 104.78 104.78 1.3K
11:48 104.75 104.77 104.75 104.77 4.1K
11:49 104.85 104.85 104.75 104.75 6.5K
11:50 104.73 104.79 104.73 104.79 6.2K
11:51 104.78 104.78 104.76 104.76 1.4K
11:52 104.80 104.80 104.80 104.80 0.2K
11:53 104.73 104.75 104.73 104.74 8.9K
11:54 104.73 104.76 104.73 104.76 3.9K
11:55 104.77 104.77 104.77 104.77 1.5K
11:56 104.75 104.76 104.75 104.76 1.5K
11:58 104.81 104.81 104.81 104.81 0.1K
11:59 104.78 104.81 104.78 104.81 0.7K
12:00 104.86 104.86 104.86 104.86 1.4K
12:01 104.81 104.82 104.81 104.82 3.5K
12:02 104.83 104.83 104.83 104.83 1.1K
12:03 104.83 104.83 104.81 104.81 2.2K
12:05 104.78 104.80 104.78 104.80 1.0K
12:06 104.78 104.85 104.78 104.85 2.6K
12:07 104.84 104.84 104.84 104.84 0.1K
12:08 104.85 104.85 104.83 104.83 2.0K
12:09 104.78 104.78 104.78 104.78 0.7K
12:10 104.83 104.83 104.83 104.83 0.4K
12:11 104.84 104.84 104.84 104.84 1.5K
12:13 104.85 104.97 104.85 104.97 21.5K
12:14 104.97 105.01 104.89 104.89 4.9K
12:15 104.94 104.94 104.94 104.94 1.6K
12:16 105.00 105.00 105.00 105.00 1.4K
12:17 105.00 105.00 105.00 105.00 0.4K
12:18 105.02 105.02 105.02 105.02 0.6K
12:19 105.01 105.01 105.01 105.01 0.6K
12:20 105.08 105.08 105.06 105.06 11.2K
12:21 105.06 105.07 105.06 105.07 0.9K
12:22 105.05 105.07 105.05 105.07 3.4K
12:23 105.07 105.11 105.07 105.11 2.7K
12:24 105.11 105.11 105.08 105.08 1.0K
12:25 105.09 105.09 105.09 105.09 0.4K
12:26 105.12 105.12 105.06 105.06 1.6K
12:27 105.02 105.02 105.02 105.02 3.4K
12:28 105.04 105.04 105.01 105.01 0.5K
12:29 105.01 105.07 105.00 105.00 0.6K
12:30 105.07 105.07 105.07 105.07 1.5K
12:31 105.01 105.01 105.01 105.01 0.9K
12:32 105.06 105.06 105.05 105.05 1.6K
12:33 105.00 105.03 105.00 105.03 1.2K
12:34 105.03 105.03 105.03 105.03 0.5K
12:36 105.03 105.03 105.03 105.03 0.3K
12:37 105.03 105.03 104.94 104.94 1.7K
12:38 104.93 104.93 104.93 104.93 1.0K
12:39 104.93 104.93 104.93 104.93 0.3K
12:40 104.96 104.99 104.96 104.99 1.5K
12:41 104.97 104.97 104.97 104.97 0.8K
12:42 104.93 104.97 104.93 104.97 1.6K
12:43 104.96 104.96 104.96 104.96 0.5K
12:44 104.93 104.94 104.92 104.94 1.5K
12:45 104.87 104.89 104.87 104.88 2.1K
12:46 104.90 104.90 104.90 104.90 0.3K
12:47 104.86 104.86 104.84 104.84 1.0K
12:48 104.82 104.83 104.82 104.83 0.7K
12:49 104.84 104.88 104.84 104.88 2.4K
12:51 104.89 104.89 104.89 104.89 0.4K
12:52 104.93 104.95 104.93 104.95 1.8K
12:54 104.98 104.98 104.98 104.98 3.6K
12:55 104.99 105.03 104.99 105.01 4.7K
12:56 105.04 105.08 105.04 105.08 2.5K
12:57 105.04 105.04 105.04 105.04 0.4K
12:58 105.04 105.04 105.04 105.04 0.2K
12:59 105.04 105.04 105.04 105.04 1.2K
13:00 105.04 105.04 104.97 104.97 4.2K
13:01 104.94 104.94 104.87 104.88 2.2K
13:02 104.88 104.89 104.88 104.89 1.5K
13:03 104.90 104.99 104.90 104.97 2.4K
13:04 104.99 104.99 104.99 104.99 0.5K
13:05 105.00 105.00 104.95 104.95 1.0K
13:06 104.93 104.94 104.93 104.94 1.5K
13:07 104.94 104.94 104.94 104.94 1.1K
13:08 104.94 104.94 104.94 104.94 1.3K
13:10 104.95 104.95 104.95 104.95 1.1K
13:11 104.95 104.95 104.95 104.95 0.7K
13:12 104.97 104.97 104.97 104.97 0.8K
13:13 105.02 105.02 105.02 105.02 1.1K
13:14 105.01 105.06 105.01 105.02 4.7K
13:18 105.02 105.03 105.02 105.03 1.8K
13:19 105.04 105.07 105.04 105.05 2.0K
13:21 105.05 105.05 105.03 105.04 2.3K
13:22 105.03 105.03 105.03 105.03 1.0K
13:23 105.05 105.07 105.05 105.07 6.2K
13:25 105.03 105.03 104.98 104.98 2.5K
13:26 104.98 104.98 104.98 104.98 0.8K
13:27 104.97 104.97 104.97 104.97 1.2K
13:28 105.02 105.02 105.02 105.02 1.5K
13:31 105.00 105.00 104.99 104.99 4.1K
13:32 104.97 104.97 104.97 104.97 0.8K
13:33 104.99 104.99 104.99 104.99 1.9K
13:34 104.99 104.99 104.94 104.94 1.7K
13:35 104.97 104.97 104.97 104.97 0.6K
13:36 104.97 104.97 104.96 104.96 1.7K
13:37 104.94 104.94 104.88 104.88 3.1K
13:38 104.79 104.79 104.78 104.78 1.1K
13:39 104.74 104.74 104.74 104.74 0.9K
13:40 104.79 104.83 104.79 104.83 3.5K
13:41 104.81 104.81 104.78 104.78 1.2K
13:42 104.78 104.78 104.77 104.77 1.1K
13:43 104.77 104.77 104.74 104.77 8.5K
13:44 104.77 104.82 104.75 104.82 10.4K
13:45 104.79 104.85 104.79 104.85 2.6K
13:46 104.91 104.91 104.85 104.86 4.0K
13:47 104.82 104.82 104.82 104.82 1.9K
13:50 104.83 104.83 104.83 104.83 0.3K
13:51 104.79 104.79 104.79 104.79 2.5K
13:52 104.83 104.85 104.83 104.85 3.1K
13:53 104.85 104.85 104.85 104.85 0.9K
13:54 104.85 104.85 104.85 104.85 0.8K
13:55 104.88 104.92 104.88 104.90 2.8K
13:57 104.90 104.90 104.90 104.90 1.6K
13:59 104.94 104.94 104.91 104.91 1.6K
14:00 104.96 104.98 104.96 104.98 0.7K
14:01 104.98 104.98 104.96 104.96 1.2K
14:02 104.99 104.99 104.99 104.99 1.4K
14:03 104.99 104.99 104.95 104.97 3.0K
14:04 104.99 104.99 104.99 104.99 1.2K
14:05 105.00 105.01 105.00 105.01 0.6K
14:06 105.01 105.01 105.01 105.01 1.6K
14:07 105.01 105.01 104.95 104.97 4.4K
14:08 104.97 104.97 104.97 104.97 0.3K
14:09 104.95 104.95 104.91 104.94 2.1K
14:10 104.93 104.93 104.87 104.87 1.3K
14:11 104.86 104.88 104.85 104.88 3.8K
14:12 104.91 104.91 104.91 104.91 0.7K
14:13 104.91 104.91 104.91 104.91 0.9K
14:14 104.91 104.91 104.91 104.91 1.2K
14:16 104.83 104.86 104.78 104.85 2.9K
14:17 104.84 104.84 104.79 104.79 0.7K
14:18 104.82 104.86 104.82 104.86 2.8K
14:19 104.85 104.85 104.85 104.85 1.1K
14:20 104.88 104.88 104.85 104.85 0.8K
14:21 104.85 104.85 104.85 104.85 0.7K
14:22 104.86 104.89 104.83 104.88 5.5K
14:23 104.85 104.89 104.85 104.89 3.9K
14:24 104.89 104.92 104.88 104.91 2.9K
14:25 104.93 104.93 104.93 104.93 1.0K
14:26 105.02 105.02 105.02 105.02 11.9K
14:27 105.02 105.03 105.00 105.00 5.8K
14:28 105.00 105.05 105.00 105.05 7.7K
14:29 105.07 105.07 105.01 105.01 4.0K
14:30 105.02 105.06 105.02 105.06 1.7K
14:31 105.09 105.09 105.01 105.08 1.0K
14:32 105.06 105.13 105.06 105.13 2.1K
14:33 105.17 105.17 105.17 105.17 2.1K
14:34 105.21 105.21 105.19 105.19 0.4K
14:35 105.21 105.24 105.21 105.24 1.5K
14:36 105.26 105.27 105.23 105.24 3.3K
14:37 105.26 105.26 105.24 105.24 0.5K
14:38 105.24 105.24 105.24 105.24 0.7K
14:39 105.24 105.24 105.21 105.21 0.8K
14:40 105.24 105.24 105.21 105.24 1.7K
14:41 105.20 105.24 105.20 105.24 2.9K
14:42 105.23 105.25 105.23 105.24 3.7K
14:43 105.24 105.24 105.24 105.24 0.4K
14:44 105.24 105.26 105.23 105.26 4.2K
14:45 105.26 105.29 105.24 105.26 1.9K
14:46 105.28 105.29 105.22 105.27 4.9K
14:47 105.31 105.31 105.31 105.31 0.4K
14:48 105.32 105.32 105.26 105.26 1.5K
14:49 105.29 105.30 105.26 105.30 2.0K
14:50 105.30 105.31 105.26 105.29 4.1K
14:51 105.30 105.30 105.30 105.30 1.6K
14:52 105.30 105.30 105.30 105.30 1.2K
14:54 105.30 105.41 105.30 105.41 5.3K
14:55 105.40 105.40 105.40 105.40 1.4K
14:56 105.42 105.46 105.42 105.46 3.1K
14:57 105.46 105.48 105.44 105.46 2.1K
14:58 105.48 105.48 105.38 105.38 12.6K
14:59 105.35 105.39 105.29 105.37 6.3K
15:00 105.37 105.38 105.26 105.38 6.7K
15:01 105.42 105.42 105.42 105.42 2.1K
15:02 105.40 105.46 105.38 105.38 2.4K
15:03 105.42 105.42 105.36 105.36 2.0K
15:04 105.33 105.33 105.26 105.30 18.9K
15:05 105.32 105.37 105.32 105.33 6.2K
15:06 105.31 105.36 105.31 105.36 5.5K
15:07 105.37 105.42 105.33 105.42 2.9K
15:08 105.45 105.49 105.43 105.49 2.0K
15:09 105.55 105.55 105.55 105.55 1.6K
15:10 105.55 105.55 105.55 105.55 0.1K
15:11 105.58 105.58 105.49 105.49 5.9K
15:12 105.54 105.54 105.50 105.54 1.7K
15:13 105.54 105.55 105.54 105.55 1.8K
15:14 105.55 105.59 105.55 105.59 3.7K
15:15 105.60 105.61 105.60 105.61 1.1K
15:16 105.59 105.61 105.53 105.53 10.0K
15:17 105.54 105.54 105.53 105.53 2.8K
15:18 105.50 105.58 105.50 105.58 3.2K
15:19 105.58 105.62 105.58 105.59 2.9K
15:20 105.59 105.60 105.56 105.56 3.8K
15:21 105.54 105.54 105.49 105.49 5.3K
15:22 105.48 105.48 105.45 105.45 2.8K
15:23 105.42 105.42 105.35 105.39 5.8K
15:25 105.42 105.42 105.42 105.42 1.4K
15:26 105.48 105.48 105.47 105.47 2.2K
15:27 105.43 105.44 105.40 105.44 3.8K
15:28 105.38 105.38 105.38 105.38 1.8K
15:29 105.39 105.39 105.36 105.36 1.5K
15:30 105.36 105.39 105.36 105.39 8.8K
15:31 105.40 105.40 105.28 105.28 7.9K
15:33 105.34 105.37 105.34 105.37 3.7K
15:34 105.37 105.37 105.37 105.37 1.4K
15:35 105.36 105.36 105.31 105.35 1.2K
15:36 105.38 105.40 105.38 105.40 2.3K
15:37 105.38 105.38 105.38 105.38 3.5K
15:38 105.37 105.39 105.34 105.39 9.3K
15:39 105.36 105.38 105.36 105.36 4.1K
15:40 105.39 105.42 105.39 105.42 3.4K
15:41 105.37 105.37 105.35 105.37 3.4K
15:42 105.37 105.47 105.37 105.47 5.1K
15:43 105.46 105.46 105.43 105.43 6.6K
15:44 105.41 105.43 105.38 105.38 5.6K
15:45 105.42 105.44 105.41 105.44 3.6K
15:46 105.46 105.46 105.35 105.35 5.8K
15:47 105.35 105.42 105.35 105.42 2.2K
15:48 105.43 105.54 105.43 105.54 4.5K
15:49 105.54 105.58 105.50 105.56 7.8K
15:50 105.48 105.50 105.42 105.42 8.0K
15:51 105.41 105.46 105.39 105.39 7.2K
15:52 105.33 105.41 105.33 105.41 9.1K
15:53 105.42 105.42 105.34 105.39 12.5K
15:54 105.37 105.43 105.32 105.42 30.7K
15:55 105.32 105.41 105.32 105.41 23.8K
15:56 105.42 105.42 105.34 105.35 22.4K
15:57 105.35 105.36 105.29 105.30 25.2K
15:58 105.31 105.43 105.31 105.39 34.9K
15:59 105.39 105.39 105.25 105.27 375.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据