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
09:30 102.31 102.48 102.13 102.13 28.0K
09:31 102.48 102.48 102.48 102.48 1.2K
09:32 102.95 102.95 102.48 102.48 1.9K
09:33 102.48 102.48 102.48 102.48 0.1K
09:34 102.51 102.51 102.51 102.51 0.6K
09:35 102.51 102.52 102.51 102.52 1.8K
09:36 102.53 102.53 102.45 102.46 7.6K
09:37 102.56 102.78 102.56 102.78 1.0K
09:39 102.63 102.63 102.63 102.63 2.0K
09:40 102.79 102.80 102.69 102.71 4.3K
09:41 102.71 102.71 102.56 102.57 18.7K
09:42 102.57 102.57 102.47 102.47 0.8K
09:43 102.51 102.68 102.51 102.68 1.3K
09:44 102.59 102.59 102.59 102.59 0.4K
09:45 102.68 102.68 102.32 102.32 11.3K
09:46 102.32 102.40 102.32 102.40 7.9K
09:47 102.58 102.59 102.58 102.59 1.7K
09:48 102.63 102.63 102.61 102.61 0.9K
09:49 102.71 102.71 102.57 102.66 10.5K
09:50 102.67 102.67 102.25 102.25 7.1K
09:52 102.19 102.52 102.19 102.52 2.0K
09:53 102.50 102.60 102.50 102.59 1.5K
09:54 102.60 102.60 102.60 102.60 0.4K
09:55 102.60 102.60 102.60 102.60 0.9K
09:56 102.53 102.53 102.53 102.53 3.1K
09:57 102.50 102.50 102.50 102.50 0.7K
09:58 102.58 102.58 102.50 102.58 0.7K
09:59 102.50 102.58 102.50 102.58 0.5K
10:00 102.50 102.58 102.50 102.56 2.1K
10:01 102.50 102.63 102.49 102.63 2.4K
10:02 102.63 102.78 102.59 102.59 5.4K
10:03 102.64 102.64 102.52 102.52 0.5K
10:04 102.69 102.75 102.69 102.75 1.6K
10:05 102.79 103.00 102.79 103.00 4.0K
10:06 103.00 103.00 103.00 103.00 0.5K
10:07 103.02 103.02 103.02 103.02 0.9K
10:08 102.97 102.99 102.93 102.99 4.6K
10:09 102.99 103.10 102.99 103.00 1.2K
10:10 103.09 103.09 103.09 103.09 1.3K
10:11 102.86 102.86 102.86 102.86 2.1K
10:12 102.78 102.84 102.78 102.84 1.1K
10:13 102.70 102.75 102.70 102.75 1.7K
10:14 102.75 102.75 102.64 102.64 2.0K
10:15 102.63 102.63 102.60 102.61 2.1K
10:16 102.52 102.52 102.52 102.52 0.7K
10:17 102.46 102.46 102.46 102.46 0.5K
10:18 102.45 102.65 102.45 102.65 2.9K
10:20 102.83 102.83 102.72 102.72 2.4K
10:21 102.60 102.61 102.55 102.55 1.4K
10:22 102.60 102.60 102.56 102.56 0.5K
10:23 102.46 102.46 102.30 102.30 8.4K
10:25 102.38 102.38 102.35 102.35 1.3K
10:26 102.40 102.41 102.40 102.40 7.4K
10:27 102.41 102.42 102.41 102.42 5.7K
10:28 102.41 102.41 102.41 102.41 1.2K
10:29 102.52 102.52 102.52 102.52 0.9K
10:30 102.51 102.51 102.44 102.47 6.7K
10:31 102.51 102.51 102.44 102.44 1.9K
10:32 102.49 102.49 102.43 102.43 1.8K
10:33 102.44 102.44 102.44 102.44 2.4K
10:35 102.43 102.43 102.43 102.43 1.2K
10:36 102.47 102.68 102.47 102.68 1.8K
10:37 102.65 102.65 102.63 102.63 2.9K
10:38 102.70 102.70 102.70 102.70 1.6K
10:40 102.77 102.77 102.77 102.77 1.6K
10:41 102.89 102.89 102.81 102.81 2.0K
10:42 102.76 102.77 102.76 102.77 1.2K
10:43 102.76 102.76 102.76 102.76 1.3K
10:44 102.76 102.76 102.76 102.76 0.3K
10:45 102.80 102.80 102.78 102.78 1.2K
10:46 102.73 102.73 102.73 102.73 0.9K
10:47 102.72 102.72 102.67 102.72 5.4K
10:49 102.76 102.76 102.72 102.72 7.3K
10:50 102.72 102.72 102.65 102.67 5.7K
10:51 102.71 102.71 102.71 102.71 2.3K
10:52 102.71 102.74 102.71 102.74 0.7K
10:53 102.76 102.85 102.76 102.85 1.3K
10:54 102.74 103.00 102.74 103.00 2.7K
10:56 103.08 103.08 103.07 103.07 0.6K
10:57 103.08 103.16 103.06 103.16 10.3K
10:58 103.16 103.28 103.16 103.21 6.6K
10:59 103.13 103.13 103.11 103.11 4.7K
11:01 103.11 103.11 103.06 103.08 2.4K
11:02 103.06 103.08 103.04 103.08 2.3K
11:03 103.08 103.08 103.08 103.08 1.5K
11:04 103.03 103.07 103.03 103.05 1.3K
11:05 103.07 103.09 103.04 103.09 7.8K
11:06 103.09 103.19 103.09 103.19 3.2K
11:07 103.23 103.25 103.18 103.18 4.5K
11:08 103.16 103.16 103.16 103.16 3.7K
11:09 103.16 103.25 103.16 103.25 3.2K
11:10 103.25 103.25 103.16 103.16 4.5K
11:12 103.20 103.20 103.18 103.18 2.1K
11:13 103.14 103.14 103.14 103.14 0.1K
11:14 103.17 103.24 103.17 103.24 2.4K
11:15 103.23 103.23 103.21 103.22 4.4K
11:16 103.25 103.29 103.25 103.29 2.0K
11:17 103.28 103.29 103.26 103.26 1.3K
11:18 103.29 103.30 103.29 103.30 0.6K
11:19 103.32 103.32 103.32 103.32 1.5K
11:20 103.33 103.33 103.33 103.33 0.4K
11:21 103.30 103.31 103.30 103.31 2.0K
11:22 103.37 103.37 103.31 103.31 4.2K
11:23 103.34 103.34 103.33 103.33 1.3K
11:24 103.36 103.36 103.32 103.32 2.3K
11:25 103.36 103.39 103.34 103.39 4.1K
11:26 103.42 103.46 103.42 103.46 1.0K
11:27 103.46 103.62 103.46 103.62 7.8K
11:28 103.62 103.65 103.59 103.65 4.2K
11:29 103.65 103.65 103.65 103.65 0.3K
11:30 103.58 103.75 103.58 103.71 5.6K
11:31 103.71 103.75 103.71 103.75 1.5K
11:32 103.80 103.80 103.77 103.79 0.7K
11:33 103.71 103.71 103.70 103.70 1.2K
11:34 103.73 103.73 103.70 103.70 6.0K
11:35 103.67 103.67 103.65 103.65 4.6K
11:36 103.67 103.68 103.65 103.65 4.7K
11:37 103.62 103.65 103.62 103.65 3.0K
11:38 103.66 103.66 103.53 103.53 2.7K
11:39 103.51 103.52 103.49 103.52 1.4K
11:40 103.49 103.54 103.48 103.48 3.4K
11:41 103.66 103.66 103.66 103.66 5.4K
11:42 103.69 103.69 103.65 103.67 2.5K
11:43 103.71 103.71 103.67 103.67 1.1K
11:44 103.64 103.65 103.63 103.63 1.4K
11:45 103.67 103.67 103.67 103.67 1.6K
11:46 103.65 103.65 103.65 103.65 2.1K
11:47 103.66 103.66 103.60 103.60 2.6K
11:48 103.56 103.56 103.52 103.52 1.6K
11:49 103.52 103.52 103.52 103.52 0.3K
11:50 103.52 103.64 103.52 103.64 3.9K
11:51 103.66 103.66 103.66 103.66 0.9K
11:53 103.67 103.67 103.58 103.58 4.4K
11:54 103.58 103.58 103.58 103.58 0.6K
11:55 103.58 103.61 103.58 103.61 3.1K
11:56 103.50 103.51 103.50 103.51 1.4K
11:57 103.50 103.50 103.46 103.49 2.6K
11:58 103.50 103.50 103.34 103.34 2.7K
12:00 103.34 103.34 103.27 103.27 2.6K
12:01 103.17 103.23 103.17 103.23 2.1K
12:03 103.30 103.30 103.30 103.30 0.4K
12:04 103.32 103.40 103.30 103.40 2.1K
12:07 103.49 103.49 103.43 103.43 0.5K
12:08 103.43 103.48 103.43 103.48 2.7K
12:09 103.46 103.55 103.46 103.55 2.4K
12:10 103.50 103.50 103.47 103.48 1.8K
12:11 103.48 103.54 103.48 103.54 1.7K
12:12 103.54 103.54 103.51 103.52 2.5K
12:13 103.51 103.51 103.45 103.45 5.1K
12:14 103.45 103.45 103.45 103.45 0.6K
12:15 103.47 103.47 103.43 103.43 3.9K
12:16 103.43 103.48 103.40 103.41 6.0K
12:17 103.34 103.39 103.34 103.39 0.7K
12:18 103.33 103.33 103.32 103.32 0.9K
12:19 103.28 103.28 103.24 103.24 1.3K
12:20 103.28 103.35 103.28 103.34 3.4K
12:21 103.37 103.37 103.37 103.37 3.7K
12:22 103.33 103.33 103.33 103.33 0.5K
12:23 103.37 103.39 103.37 103.39 2.7K
12:24 103.34 103.38 103.34 103.38 1.8K
12:25 103.40 103.43 103.40 103.43 9.6K
12:26 103.40 103.40 103.40 103.40 0.2K
12:27 103.42 103.42 103.41 103.41 0.5K
12:28 103.40 103.40 103.38 103.38 22.9K
12:29 103.30 103.35 103.30 103.35 6.9K
12:30 103.32 103.35 103.32 103.35 0.5K
12:31 103.30 103.35 103.30 103.31 6.3K
12:32 103.35 103.35 103.32 103.35 1.6K
12:33 103.28 103.31 103.26 103.26 9.1K
12:34 103.30 103.39 103.30 103.39 6.2K
12:35 103.35 103.40 103.35 103.40 2.6K
12:36 103.42 103.51 103.42 103.51 0.8K
12:37 103.56 103.57 103.49 103.49 3.0K
12:39 103.54 103.54 103.54 103.54 0.8K
12:40 103.55 103.63 103.55 103.60 4.9K
12:42 103.55 103.57 103.55 103.57 0.6K
12:43 103.57 103.57 103.54 103.54 1.0K
12:44 103.56 103.56 103.47 103.47 4.0K
12:45 103.46 103.48 103.46 103.48 1.1K
12:46 103.48 103.50 103.48 103.50 1.3K
12:47 103.46 103.46 103.46 103.46 0.7K
12:48 103.46 103.50 103.42 103.48 1.3K
12:49 103.56 103.56 103.56 103.56 1.0K
12:51 103.59 103.59 103.59 103.59 1.3K
12:52 103.56 103.56 103.56 103.56 0.2K
12:53 103.61 103.61 103.56 103.56 1.3K
12:55 103.62 103.62 103.61 103.61 1.0K
12:56 103.57 103.65 103.57 103.65 0.9K
12:57 103.67 103.67 103.67 103.67 1.5K
12:58 103.65 103.65 103.65 103.65 1.3K
12:59 103.71 103.71 103.68 103.68 0.7K
13:00 103.73 103.77 103.73 103.77 1.6K
13:01 103.73 103.73 103.73 103.73 0.4K
13:02 103.72 103.72 103.68 103.71 2.8K
13:03 103.73 103.77 103.72 103.77 2.4K
13:04 103.75 103.75 103.75 103.75 1.4K
13:07 103.75 103.75 103.66 103.68 4.5K
13:08 103.70 103.70 103.70 103.70 1.2K
13:09 103.67 103.67 103.67 103.67 0.9K
13:10 103.63 103.64 103.63 103.64 2.3K
13:11 103.70 103.70 103.68 103.68 4.1K
13:12 103.63 103.63 103.56 103.56 3.3K
13:13 103.54 103.54 103.54 103.54 1.2K
13:15 103.56 103.56 103.51 103.52 3.6K
13:16 103.52 103.52 103.52 103.52 1.1K
13:17 103.52 103.55 103.52 103.55 1.3K
13:19 103.53 103.59 103.53 103.59 2.5K
13:21 103.54 103.59 103.54 103.58 1.8K
13:22 103.61 103.61 103.61 103.61 0.7K
13:23 103.59 103.60 103.59 103.60 0.7K
13:24 103.60 103.60 103.60 103.60 1.3K
13:25 103.60 103.63 103.60 103.63 2.7K
13:26 103.63 103.69 103.60 103.68 17.8K
13:27 103.72 103.72 103.72 103.72 0.6K
13:29 103.69 103.74 103.69 103.74 1.8K
13:30 103.72 103.79 103.72 103.75 3.3K
13:31 103.73 103.73 103.73 103.73 0.3K
13:32 103.75 103.75 103.67 103.69 5.7K
13:33 103.68 103.68 103.68 103.68 0.3K
13:34 103.72 103.78 103.72 103.78 2.2K
13:35 103.79 103.84 103.79 103.84 12.3K
13:37 103.82 103.82 103.82 103.82 0.7K
13:38 103.79 103.79 103.75 103.75 3.5K
13:39 103.75 103.76 103.72 103.76 4.1K
13:40 103.73 103.73 103.72 103.73 0.7K
13:41 103.73 103.78 103.73 103.78 3.2K
13:42 103.77 103.77 103.77 103.77 0.1K
13:43 103.77 103.80 103.77 103.80 1.7K
13:44 103.79 103.79 103.76 103.76 2.6K
13:45 103.75 103.76 103.61 103.61 3.0K
13:46 103.62 103.62 103.58 103.58 0.3K
13:47 103.59 103.59 103.59 103.59 1.7K
13:48 103.53 103.53 103.53 103.53 0.3K
13:49 103.53 103.53 103.53 103.53 0.4K
13:50 103.52 103.52 103.50 103.52 1.0K
13:51 103.50 103.51 103.46 103.46 5.2K
13:52 103.54 103.54 103.54 103.54 2.3K
13:54 103.56 103.56 103.56 103.56 1.0K
13:55 103.51 103.51 103.51 103.51 0.4K
13:56 103.57 103.61 103.57 103.61 7.0K
13:57 103.60 103.64 103.60 103.63 2.5K
13:58 103.65 103.70 103.65 103.68 1.6K
13:59 103.74 103.76 103.74 103.76 3.2K
14:00 103.75 103.77 103.72 103.77 3.2K
14:01 103.83 103.83 103.83 103.83 0.6K
14:02 103.79 103.86 103.79 103.86 2.2K
14:04 103.92 103.92 103.92 103.92 1.5K
14:05 103.95 103.95 103.93 103.95 2.1K
14:06 103.95 104.01 103.94 104.01 11.3K
14:07 104.01 104.01 103.97 103.97 3.2K
14:08 104.00 104.04 104.00 104.04 15.0K
14:09 104.03 104.03 104.00 104.01 1.9K
14:10 104.00 104.04 103.96 103.96 25.1K
14:11 103.98 104.01 103.98 104.01 2.3K
14:12 104.01 104.01 104.01 104.01 1.5K
14:13 104.02 104.02 104.02 104.02 1.1K
14:14 103.99 103.99 103.99 103.99 1.0K
14:15 103.99 103.99 103.99 103.99 0.5K
14:16 103.98 103.98 103.95 103.98 10.9K
14:17 104.01 104.02 104.00 104.02 1.6K
14:18 104.00 104.03 103.99 104.03 0.4K
14:19 104.00 104.03 104.00 104.03 0.7K
14:20 103.99 104.02 103.99 104.02 0.4K
14:21 104.02 104.06 104.02 104.06 3.2K
14:22 104.12 104.15 104.12 104.15 4.1K
14:23 104.19 104.19 104.16 104.16 1.4K
14:24 104.24 104.25 104.23 104.23 10.7K
14:25 104.23 104.23 104.22 104.22 2.6K
14:26 104.22 104.22 104.22 104.22 1.6K
14:27 104.26 104.26 104.21 104.21 1.9K
14:28 104.22 104.22 104.22 104.22 1.1K
14:29 104.25 104.25 104.25 104.25 3.3K
14:30 104.24 104.24 104.17 104.17 8.3K
14:31 104.15 104.22 104.15 104.22 6.4K
14:32 104.19 104.19 104.19 104.19 1.3K
14:33 104.16 104.19 104.16 104.19 0.8K
14:34 104.19 104.19 104.11 104.13 2.4K
14:35 104.13 104.17 104.07 104.08 27.9K
14:36 104.19 104.19 104.19 104.19 16.6K
14:37 104.18 104.18 104.18 104.18 1.2K
14:38 104.10 104.10 104.06 104.06 0.8K
14:39 104.08 104.14 104.08 104.14 4.6K
14:41 104.12 104.15 104.10 104.15 3.1K
14:42 104.15 104.15 104.13 104.14 1.6K
14:43 104.13 104.13 104.13 104.13 0.5K
14:44 104.19 104.20 104.19 104.20 2.4K
14:45 104.16 104.25 104.16 104.25 6.0K
14:46 104.21 104.22 104.11 104.11 12.6K
14:47 104.03 104.03 104.03 104.03 2.4K
14:48 104.00 104.03 104.00 104.01 6.2K
14:49 104.01 104.03 104.01 104.03 0.7K
14:50 104.01 104.01 103.95 103.98 4.2K
14:51 103.95 104.07 103.95 104.02 10.7K
14:52 104.05 104.05 104.03 104.05 1.0K
14:53 104.08 104.09 104.06 104.06 1.9K
14:54 104.09 104.09 104.08 104.08 2.3K
14:55 104.07 104.07 104.03 104.07 3.0K
14:56 104.09 104.11 104.07 104.11 2.7K
14:57 104.09 104.09 103.98 104.01 6.3K
14:58 104.01 104.01 103.89 103.89 4.4K
14:59 103.86 103.95 103.84 103.95 3.8K
15:00 103.93 103.93 103.92 103.92 1.4K
15:01 103.93 103.93 103.93 103.93 0.9K
15:02 103.93 103.93 103.93 103.93 1.3K
15:03 103.87 103.90 103.87 103.90 2.4K
15:04 103.95 103.96 103.95 103.96 3.1K
15:05 103.92 103.92 103.83 103.83 3.4K
15:06 103.80 103.80 103.80 103.80 0.4K
15:07 103.86 103.94 103.86 103.94 2.2K
15:08 103.94 104.00 103.94 103.96 5.5K
15:09 103.96 103.96 103.91 103.91 4.3K
15:10 103.90 103.90 103.85 103.85 1.5K
15:11 103.85 103.85 103.82 103.82 0.6K
15:12 103.84 103.84 103.81 103.82 3.8K
15:13 103.83 103.83 103.74 103.74 3.0K
15:14 103.74 103.79 103.74 103.79 1.9K
15:15 103.76 103.76 103.76 103.76 0.9K
15:16 103.79 103.79 103.79 103.79 1.3K
15:17 103.82 103.82 103.74 103.74 4.0K
15:18 103.73 103.73 103.70 103.70 1.1K
15:19 103.76 103.77 103.74 103.75 3.4K
15:20 103.75 103.77 103.75 103.77 1.3K
15:21 103.76 103.76 103.64 103.64 4.3K
15:22 103.62 103.64 103.62 103.64 1.8K
15:23 103.63 103.71 103.63 103.71 10.9K
15:24 103.74 103.74 103.74 103.74 1.0K
15:25 103.76 103.79 103.76 103.79 2.9K
15:26 103.81 103.81 103.78 103.78 5.2K
15:27 103.70 103.70 103.70 103.70 1.9K
15:28 103.72 103.74 103.70 103.70 1.0K
15:29 103.70 103.76 103.70 103.73 3.1K
15:30 103.72 103.82 103.72 103.79 5.5K
15:31 103.77 103.77 103.77 103.77 0.7K
15:32 103.76 103.84 103.76 103.81 5.4K
15:33 103.82 103.82 103.79 103.82 3.4K
15:34 103.82 103.82 103.82 103.82 1.8K
15:35 103.79 103.79 103.78 103.78 4.0K
15:36 103.77 103.79 103.75 103.79 3.6K
15:37 103.80 103.95 103.80 103.95 5.9K
15:38 103.93 103.95 103.93 103.95 8.2K
15:39 103.95 103.95 103.88 103.88 1.6K
15:40 103.88 103.93 103.88 103.92 3.7K
15:41 103.90 103.98 103.90 103.90 8.1K
15:42 103.89 103.89 103.80 103.84 6.2K
15:43 103.89 103.90 103.88 103.88 3.9K
15:44 103.89 103.89 103.89 103.89 1.8K
15:45 103.88 103.89 103.85 103.85 2.2K
15:46 103.79 103.81 103.76 103.76 5.4K
15:47 103.78 103.78 103.77 103.77 1.6K
15:48 103.71 103.79 103.67 103.79 6.7K
15:49 103.80 103.80 103.76 103.80 2.5K
15:50 103.69 103.69 103.64 103.64 3.2K
15:51 103.63 103.63 103.53 103.53 11.0K
15:52 103.57 103.59 103.52 103.52 9.2K
15:53 103.47 103.55 103.47 103.55 11.3K
15:54 103.53 103.55 103.47 103.55 11.2K
15:55 103.51 103.52 103.46 103.51 17.6K
15:56 103.51 103.51 103.43 103.44 17.7K
15:57 103.43 103.47 103.42 103.46 26.6K
15:58 103.45 103.45 103.38 103.39 34.2K
15:59 103.36 103.37 103.27 103.33 374.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据