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
09:30 105.90 106.21 105.59 105.59 88.3K
09:31 106.27 106.27 106.12 106.12 1.4K
09:33 106.21 106.21 106.21 106.21 0.2K
09:34 106.62 106.80 106.62 106.80 1.6K
09:35 106.60 106.60 106.60 106.60 0.2K
09:36 106.61 106.61 106.35 106.35 1.6K
09:37 106.51 106.57 106.51 106.57 2.0K
09:38 106.49 106.55 106.49 106.55 0.9K
09:39 106.63 106.63 106.63 106.63 0.5K
09:40 106.70 106.70 106.70 106.70 0.4K
09:41 106.65 106.65 106.64 106.64 1.1K
09:43 106.64 106.64 106.35 106.35 4.3K
09:44 106.57 106.57 106.34 106.34 0.7K
09:46 106.38 106.38 106.38 106.38 0.7K
09:47 106.70 106.70 106.70 106.70 1.0K
09:50 106.72 106.72 106.58 106.58 0.8K
09:52 106.65 106.65 106.47 106.53 1.4K
09:53 106.57 106.58 106.57 106.58 1.6K
09:54 106.51 106.51 106.26 106.26 0.3K
09:55 106.51 106.68 106.51 106.68 1.1K
09:56 106.69 106.85 106.69 106.85 3.2K
09:57 106.74 106.84 106.74 106.81 3.1K
09:58 106.74 106.74 106.67 106.67 1.8K
09:59 106.70 106.72 106.52 106.72 3.4K
10:00 106.76 106.76 106.76 106.76 1.1K
10:01 106.90 106.98 106.90 106.98 0.7K
10:03 106.86 106.91 106.86 106.90 1.4K
10:04 106.92 106.96 106.90 106.90 6.2K
10:05 107.02 107.03 107.02 107.03 3.0K
10:06 107.02 107.08 107.01 107.03 2.2K
10:07 107.10 107.10 107.10 107.10 1.2K
10:08 107.25 107.25 107.20 107.24 1.7K
10:09 107.18 107.18 107.11 107.11 7.1K
10:10 107.27 107.27 107.27 107.27 1.1K
10:11 107.28 107.28 107.15 107.15 1.3K
10:12 106.97 106.97 106.97 106.97 0.7K
10:13 106.95 106.95 106.92 106.92 1.2K
10:14 106.93 106.93 106.93 106.93 1.0K
10:15 106.79 106.79 106.79 106.79 4.0K
10:16 106.75 106.76 106.67 106.76 9.5K
10:17 106.81 106.82 106.81 106.82 0.9K
10:18 107.00 107.01 106.93 106.93 4.0K
10:19 106.97 107.10 106.82 107.10 7.3K
10:20 107.11 107.19 106.93 106.93 4.3K
10:21 106.93 106.93 106.88 106.88 0.7K
10:22 106.86 106.93 106.86 106.93 1.3K
10:23 106.92 107.01 106.92 107.01 1.3K
10:24 106.73 106.75 106.73 106.75 0.8K
10:25 106.75 106.87 106.75 106.87 7.0K
10:26 106.76 106.83 106.75 106.83 4.9K
10:27 106.83 106.83 106.83 106.83 1.1K
10:28 106.83 106.83 106.83 106.83 0.2K
10:29 106.73 106.85 106.73 106.85 0.6K
10:30 106.88 106.88 106.88 106.88 1.5K
10:31 106.92 106.92 106.92 106.92 0.4K
10:32 106.87 106.87 106.79 106.79 2.9K
10:33 106.79 106.79 106.79 106.79 1.8K
10:34 106.80 106.86 106.80 106.83 3.0K
10:35 106.85 106.85 106.82 106.83 2.0K
10:36 106.79 106.79 106.79 106.79 1.8K
10:37 106.79 106.85 106.79 106.85 3.0K
10:38 106.85 106.85 106.85 106.85 1.7K
10:41 106.78 106.87 106.78 106.87 2.3K
10:43 106.89 106.89 106.89 106.89 1.1K
10:44 106.99 106.99 106.99 106.99 1.1K
10:45 107.00 107.01 106.96 106.99 13.7K
10:46 107.00 107.00 106.89 106.89 11.8K
10:47 106.85 106.85 106.79 106.79 2.5K
10:49 106.67 106.69 106.67 106.69 5.9K
10:50 106.69 106.69 106.59 106.68 4.6K
10:51 106.67 106.67 106.54 106.54 1.2K
10:52 106.56 106.56 106.56 106.56 0.3K
10:53 106.52 106.52 106.52 106.52 0.5K
10:54 106.56 106.56 106.55 106.55 1.4K
10:55 106.49 106.49 106.49 106.49 0.2K
10:56 106.49 106.49 106.48 106.48 1.6K
10:57 106.53 106.53 106.53 106.53 1.6K
10:58 106.51 106.57 106.51 106.52 1.0K
10:59 106.57 106.57 106.53 106.53 0.9K
11:00 106.47 106.52 106.47 106.50 2.4K
11:01 106.52 106.52 106.52 106.52 1.1K
11:02 106.49 106.53 106.45 106.53 1.9K
11:03 106.55 106.55 106.55 106.55 1.2K
11:04 106.54 106.54 106.54 106.54 0.9K
11:05 106.50 106.52 106.50 106.52 0.9K
11:06 106.51 106.58 106.51 106.58 1.7K
11:08 106.59 106.61 106.59 106.61 1.5K
11:09 106.66 106.66 106.66 106.66 0.4K
11:10 106.66 106.76 106.66 106.76 2.4K
11:11 106.74 106.74 106.74 106.74 0.7K
11:13 106.67 106.67 106.67 106.67 0.6K
11:14 106.80 106.80 106.80 106.80 0.8K
11:15 106.75 106.75 106.75 106.75 0.7K
11:16 106.78 106.78 106.73 106.73 0.6K
11:17 106.74 106.75 106.67 106.67 4.5K
11:19 106.63 106.70 106.60 106.70 1.0K
11:20 106.74 106.74 106.72 106.72 1.4K
11:21 106.73 106.73 106.73 106.73 0.3K
11:22 106.66 106.66 106.66 106.66 0.8K
11:23 106.73 106.73 106.63 106.65 2.1K
11:24 106.63 106.63 106.53 106.53 1.8K
11:25 106.52 106.56 106.52 106.56 1.4K
11:26 106.58 106.60 106.50 106.52 3.8K
11:27 106.51 106.60 106.50 106.57 5.2K
11:28 106.62 106.62 106.62 106.62 1.1K
11:29 106.68 106.68 106.68 106.68 0.8K
11:31 106.62 106.62 106.61 106.61 0.7K
11:32 106.61 106.61 106.60 106.60 0.6K
11:33 106.61 106.61 106.60 106.60 2.2K
11:35 106.57 106.57 106.57 106.57 1.3K
11:37 106.61 106.61 106.61 106.61 0.7K
11:38 106.61 106.61 106.55 106.55 1.5K
11:39 106.54 106.57 106.54 106.57 1.6K
11:40 106.59 106.59 106.59 106.59 1.5K
11:41 106.57 106.57 106.57 106.57 0.6K
11:42 106.57 106.62 106.57 106.62 1.8K
11:43 106.68 106.68 106.68 106.68 1.5K
11:44 106.66 106.66 106.66 106.66 0.8K
11:46 106.65 106.65 106.65 106.65 0.6K
11:48 106.66 106.72 106.65 106.72 2.2K
11:49 106.66 106.66 106.66 106.66 1.0K
11:51 106.74 106.74 106.74 106.74 0.4K
11:52 106.71 106.77 106.71 106.77 1.5K
11:53 106.72 106.72 106.72 106.72 0.5K
11:54 106.79 106.81 106.71 106.71 6.7K
11:56 106.77 106.77 106.77 106.77 2.1K
11:57 106.84 106.84 106.78 106.80 0.6K
11:58 106.87 106.87 106.87 106.87 0.7K
12:00 106.72 106.90 106.72 106.90 1.9K
12:01 106.90 106.92 106.89 106.92 1.2K
12:02 106.94 106.94 106.94 106.94 2.6K
12:03 106.93 106.93 106.91 106.91 1.3K
12:05 106.88 106.90 106.88 106.90 2.2K
12:06 106.91 106.91 106.90 106.90 1.0K
12:07 106.93 106.96 106.91 106.96 2.1K
12:08 106.98 107.08 106.98 107.08 3.7K
12:09 107.12 107.15 107.12 107.15 1.3K
12:10 107.11 107.14 107.10 107.14 6.0K
12:11 107.12 107.12 107.12 107.12 0.2K
12:12 107.17 107.17 107.16 107.16 0.7K
12:13 107.19 107.19 107.19 107.19 0.3K
12:15 107.15 107.17 107.14 107.14 7.0K
12:16 107.09 107.09 107.08 107.08 1.6K
12:18 107.07 107.07 106.89 106.89 2.0K
12:19 106.88 106.88 106.88 106.88 0.2K
12:20 106.85 106.85 106.85 106.85 0.7K
12:22 106.85 106.85 106.84 106.85 1.6K
12:23 106.86 106.86 106.86 106.86 0.3K
12:24 106.83 106.90 106.83 106.90 6.6K
12:25 106.87 106.87 106.86 106.86 1.3K
12:26 106.85 106.85 106.83 106.83 2.5K
12:27 106.89 106.90 106.87 106.90 1.5K
12:28 106.92 107.01 106.92 106.97 5.1K
12:29 106.93 106.97 106.93 106.97 1.1K
12:30 106.99 106.99 106.99 106.99 1.1K
12:31 106.98 106.98 106.98 106.98 0.4K
12:32 106.93 106.93 106.90 106.90 0.6K
12:33 106.97 106.97 106.97 106.97 0.7K
12:34 106.97 106.97 106.97 106.97 0.2K
12:35 106.90 106.90 106.90 106.90 0.9K
12:36 106.89 106.89 106.82 106.82 1.8K
12:37 106.84 106.84 106.84 106.84 1.4K
12:38 106.85 106.85 106.85 106.85 0.4K
12:39 106.87 106.87 106.87 106.87 0.1K
12:40 106.88 106.90 106.85 106.85 2.0K
12:41 106.81 106.90 106.81 106.88 1.8K
12:42 106.83 106.83 106.83 106.83 0.7K
12:43 106.89 106.89 106.76 106.76 1.3K
12:44 106.77 106.77 106.72 106.72 0.9K
12:45 106.72 106.72 106.72 106.72 0.5K
12:46 106.74 106.74 106.72 106.72 0.7K
12:47 106.72 106.72 106.67 106.67 1.1K
12:48 106.77 106.78 106.77 106.78 2.4K
12:49 106.78 106.78 106.77 106.77 0.9K
12:50 106.76 106.76 106.76 106.76 0.4K
12:51 106.80 106.81 106.80 106.81 0.7K
12:53 106.81 106.81 106.67 106.67 3.3K
12:54 106.67 106.70 106.67 106.70 1.0K
12:56 106.60 106.60 106.57 106.57 1.4K
12:57 106.60 106.60 106.57 106.57 0.7K
12:58 106.55 106.56 106.55 106.56 0.3K
12:59 106.56 106.56 106.56 106.56 1.1K
13:00 106.56 106.56 106.56 106.56 0.4K
13:01 106.56 106.56 106.56 106.56 3.8K
13:02 106.60 106.66 106.60 106.65 4.1K
13:03 106.60 106.60 106.60 106.60 1.2K
13:05 106.65 106.65 106.65 106.65 0.9K
13:07 106.64 106.64 106.64 106.64 0.5K
13:08 106.63 106.63 106.63 106.63 0.2K
13:09 106.70 106.70 106.70 106.70 1.7K
13:12 106.63 106.65 106.58 106.58 1.3K
13:13 106.63 106.63 106.58 106.59 2.5K
13:14 106.59 106.59 106.59 106.59 0.5K
13:15 106.55 106.55 106.52 106.53 2.3K
13:18 106.57 106.57 106.52 106.52 3.4K
13:20 106.52 106.52 106.52 106.52 0.4K
13:21 106.52 106.52 106.52 106.52 0.3K
13:22 106.53 106.59 106.53 106.59 3.4K
13:26 106.57 106.57 106.53 106.53 1.8K
13:27 106.52 106.53 106.52 106.53 0.8K
13:29 106.52 106.52 106.51 106.51 0.6K
13:30 106.55 106.55 106.55 106.55 2.9K
13:31 106.54 106.55 106.54 106.55 0.8K
13:32 106.55 106.55 106.55 106.55 0.7K
13:33 106.55 106.55 106.55 106.55 0.6K
13:34 106.54 106.54 106.54 106.54 0.4K
13:35 106.54 106.54 106.54 106.54 0.5K
13:36 106.53 106.53 106.50 106.51 4.7K
13:37 106.55 106.55 106.50 106.50 3.7K
13:38 106.50 106.50 106.50 106.50 6.5K
13:39 106.46 106.46 106.39 106.39 4.3K
13:40 106.38 106.40 106.38 106.40 0.9K
13:41 106.40 106.40 106.40 106.40 0.1K
13:42 106.43 106.43 106.41 106.41 0.9K
13:43 106.42 106.42 106.42 106.42 0.3K
13:44 106.38 106.42 106.38 106.42 2.6K
13:45 106.44 106.44 106.44 106.44 0.6K
13:46 106.39 106.42 106.39 106.42 2.9K
13:47 106.50 106.58 106.50 106.58 4.8K
13:49 106.59 106.63 106.59 106.63 1.2K
13:50 106.59 106.59 106.59 106.59 1.0K
13:51 106.60 106.60 106.56 106.57 0.6K
13:52 106.55 106.55 106.42 106.42 5.5K
13:53 106.35 106.35 106.35 106.35 1.3K
13:54 106.35 106.35 106.35 106.35 0.7K
13:55 106.35 106.38 106.34 106.34 1.4K
13:56 106.34 106.34 106.34 106.34 0.4K
13:57 106.33 106.33 106.33 106.33 0.4K
13:58 106.33 106.33 106.22 106.24 3.1K
13:59 106.29 106.32 106.29 106.32 2.8K
14:01 106.19 106.19 106.17 106.19 3.6K
14:02 106.19 106.27 106.19 106.27 1.4K
14:03 106.23 106.23 106.23 106.23 0.3K
14:04 106.17 106.17 106.17 106.17 0.8K
14:05 106.27 106.27 106.06 106.06 2.2K
14:06 106.09 106.09 106.09 106.09 0.5K
14:07 106.10 106.10 106.08 106.08 12.5K
14:08 106.01 106.01 106.00 105.99 1.5K
14:09 106.07 106.14 106.07 106.14 14.3K
14:11 106.06 106.11 106.06 106.09 3.0K
14:12 106.09 106.22 106.09 106.22 6.6K
14:14 106.22 106.22 106.22 106.22 0.3K
14:15 106.22 106.23 106.20 106.23 3.0K
14:16 106.20 106.25 106.20 106.23 1.2K
14:17 106.25 106.25 106.23 106.23 0.4K
14:18 106.22 106.22 106.20 106.20 3.3K
14:19 106.20 106.20 106.17 106.17 1.1K
14:20 106.18 106.18 106.16 106.16 1.6K
14:21 106.16 106.16 106.12 106.12 1.8K
14:22 106.07 106.11 106.07 106.11 3.5K
14:23 106.12 106.12 106.12 106.12 0.6K
14:25 106.18 106.19 106.18 106.19 5.5K
14:28 106.17 106.17 106.17 106.17 0.5K
14:29 106.10 106.10 106.04 106.07 2.5K
14:30 106.07 106.12 106.07 106.12 4.0K
14:31 106.11 106.12 106.11 106.12 1.3K
14:32 106.13 106.15 106.13 106.13 1.0K
14:33 106.17 106.17 106.15 106.15 2.2K
14:34 106.12 106.18 106.12 106.18 3.1K
14:35 106.20 106.20 106.20 106.20 0.4K
14:36 106.17 106.17 106.17 106.17 1.4K
14:37 106.17 106.17 106.17 106.17 0.7K
14:38 106.17 106.17 106.16 106.17 1.5K
14:39 106.17 106.17 106.13 106.13 1.1K
14:40 106.13 106.13 106.13 106.13 0.1K
14:41 106.12 106.12 106.05 106.05 4.9K
14:42 106.05 106.05 106.05 106.05 0.8K
14:43 106.04 106.04 105.99 105.99 2.0K
14:44 105.93 105.93 105.93 105.93 2.1K
14:45 105.78 105.87 105.78 105.87 3.1K
14:46 105.87 105.90 105.83 105.90 2.4K
14:47 105.95 105.96 105.95 105.96 1.6K
14:48 105.96 105.96 105.96 105.96 1.3K
14:50 106.01 106.09 106.01 106.09 0.9K
14:51 106.06 106.10 106.06 106.10 1.4K
14:52 106.10 106.12 106.08 106.12 1.4K
14:53 106.10 106.12 106.10 106.12 1.1K
14:54 106.06 106.11 106.06 106.07 0.9K
14:55 106.12 106.12 106.12 106.12 0.3K
14:56 106.13 106.18 106.09 106.18 4.3K
14:57 106.16 106.17 106.12 106.12 0.5K
14:58 106.12 106.28 106.12 106.28 3.2K
14:59 106.29 106.29 106.24 106.25 1.5K
15:00 106.25 106.25 106.20 106.20 1.8K
15:01 106.18 106.19 106.16 106.19 2.5K
15:03 106.18 106.18 106.17 106.17 1.7K
15:04 106.19 106.21 106.16 106.18 3.4K
15:07 106.17 106.17 106.17 106.17 1.5K
15:08 106.17 106.17 106.17 106.17 3.4K
15:09 106.15 106.15 106.13 106.13 1.5K
15:10 106.13 106.14 106.12 106.12 2.3K
15:11 106.09 106.11 106.09 106.09 2.1K
15:12 106.08 106.08 106.08 106.08 0.8K
15:13 106.10 106.12 106.10 106.12 4.7K
15:15 106.08 106.10 106.08 106.10 2.0K
15:16 106.05 106.08 106.05 106.08 2.9K
15:18 106.04 106.04 106.04 106.04 0.6K
15:19 106.06 106.06 106.06 106.06 0.8K
15:20 106.06 106.14 106.06 106.12 1.2K
15:21 106.11 106.11 106.11 106.11 0.3K
15:22 106.09 106.09 106.09 106.09 0.8K
15:23 106.11 106.11 106.11 106.11 0.7K
15:24 106.06 106.09 106.06 106.07 2.7K
15:25 106.07 106.07 106.07 106.07 1.3K
15:26 106.07 106.07 106.07 106.07 1.0K
15:27 106.03 106.03 106.03 106.03 1.6K
15:28 106.05 106.05 106.05 106.05 2.2K
15:29 106.04 106.05 106.03 106.03 2.6K
15:30 106.03 106.03 106.00 106.00 1.2K
15:31 105.97 105.97 105.95 105.95 1.5K
15:32 105.96 105.96 105.95 105.95 1.0K
15:33 105.95 105.99 105.95 105.97 4.1K
15:34 105.97 106.06 105.97 106.02 3.4K
15:35 106.02 106.04 106.02 106.04 2.4K
15:36 106.03 106.12 106.03 106.12 2.2K
15:37 106.12 106.12 106.07 106.11 3.7K
15:38 106.11 106.16 106.11 106.16 6.1K
15:39 106.20 106.20 106.17 106.17 2.7K
15:40 106.16 106.16 106.16 106.16 4.5K
15:41 106.15 106.17 106.13 106.13 3.8K
15:42 106.14 106.19 106.14 106.16 2.4K
15:43 106.18 106.18 106.12 106.12 3.0K
15:44 106.10 106.14 106.09 106.12 5.1K
15:45 106.05 106.05 106.05 106.05 0.3K
15:46 106.04 106.04 106.00 106.00 1.8K
15:47 106.02 106.02 105.98 105.98 3.0K
15:48 105.97 105.98 105.94 105.94 6.1K
15:49 105.95 105.95 105.95 105.95 0.6K
15:50 105.91 105.91 105.78 105.78 5.4K
15:51 105.76 105.77 105.72 105.72 4.9K
15:52 105.71 105.76 105.63 105.63 7.4K
15:53 105.61 105.65 105.57 105.65 7.4K
15:54 105.66 105.74 105.65 105.71 10.8K
15:55 105.68 105.70 105.64 105.68 18.3K
15:56 105.67 105.78 105.66 105.78 19.8K
15:57 105.77 105.85 105.75 105.85 24.3K
15:58 105.81 105.84 105.78 105.84 45.0K
15:59 105.84 105.91 105.82 105.88 450.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据