美国网存公司

NTAP
🏛️ 美国 →
118.51
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 123.70 124.05 123.50 123.88 39.9K
09:31 123.77 123.77 123.77 123.77 2.3K
09:32 123.70 123.70 123.48 123.56 5.4K
09:33 123.56 123.75 123.56 123.75 2.3K
09:34 123.83 124.01 123.83 124.01 0.7K
09:35 123.98 124.05 123.98 124.05 8.9K
09:36 124.24 124.24 124.15 124.15 1.1K
09:37 124.14 124.14 123.96 124.01 8.5K
09:38 123.95 123.95 123.95 123.95 0.6K
09:39 124.00 124.13 124.00 124.04 6.7K
09:40 124.11 124.13 124.01 124.01 1.4K
09:41 124.01 124.15 123.98 124.15 12.3K
09:43 124.20 124.37 124.20 124.37 3.7K
09:44 124.53 124.56 124.50 124.53 20.6K
09:45 124.56 124.62 124.42 124.42 6.1K
09:46 124.33 124.45 124.33 124.39 3.8K
09:48 124.40 124.40 124.37 124.37 1.2K
09:49 124.33 124.33 124.33 124.33 2.0K
09:50 124.24 124.24 124.06 124.06 3.6K
09:51 124.02 124.02 123.82 123.82 3.6K
09:52 123.96 123.96 123.77 123.79 4.0K
09:53 123.62 123.76 123.62 123.76 2.0K
09:54 123.76 123.76 123.76 123.76 1.3K
09:55 123.72 123.72 123.59 123.59 3.6K
09:56 123.53 123.53 123.53 123.53 0.2K
09:57 123.53 123.53 123.43 123.43 3.3K
09:58 123.41 123.41 123.30 123.32 2.7K
09:59 123.39 123.54 123.39 123.52 5.3K
10:00 123.57 123.57 123.42 123.42 6.2K
10:01 123.50 123.54 123.50 123.54 1.3K
10:02 123.54 123.55 123.53 123.55 2.6K
10:03 123.57 123.57 123.57 123.57 2.6K
10:04 123.59 123.74 123.52 123.74 7.3K
10:05 123.77 123.77 123.69 123.76 6.3K
10:06 123.75 123.78 123.70 123.70 1.4K
10:07 123.68 123.68 123.52 123.61 3.5K
10:08 123.67 123.76 123.66 123.66 1.7K
10:09 123.69 123.69 123.65 123.65 1.7K
10:10 123.65 123.65 123.61 123.61 0.9K
10:11 123.67 123.69 123.63 123.69 1.6K
10:12 123.64 123.82 123.64 123.79 15.1K
10:13 123.86 123.86 123.78 123.83 3.5K
10:14 123.77 124.03 123.74 124.03 6.7K
10:15 124.15 124.15 124.04 124.12 6.8K
10:16 124.12 124.12 124.11 124.11 2.3K
10:17 124.12 124.20 124.12 124.17 3.6K
10:18 124.16 124.16 124.04 124.04 8.6K
10:19 124.06 124.19 124.06 124.15 3.1K
10:20 124.15 124.16 124.15 124.15 2.3K
10:21 124.16 124.16 124.16 124.16 0.7K
10:22 124.16 124.19 124.16 124.19 2.2K
10:23 124.20 124.20 124.10 124.10 7.5K
10:24 124.11 124.12 124.10 124.12 6.5K
10:25 124.08 124.08 124.04 124.04 2.6K
10:27 123.97 123.98 123.97 123.98 2.9K
10:28 123.97 123.97 123.89 123.89 3.6K
10:29 123.89 123.89 123.89 123.89 1.8K
10:30 123.81 123.81 123.70 123.70 5.9K
10:31 123.76 123.81 123.72 123.81 3.8K
10:32 123.75 123.75 123.75 123.75 0.8K
10:33 123.74 123.75 123.74 123.75 2.9K
10:34 123.75 123.75 123.75 123.75 0.5K
10:35 123.78 123.78 123.76 123.76 2.2K
10:36 123.76 123.78 123.73 123.74 4.6K
10:37 123.74 123.78 123.74 123.76 3.2K
10:38 123.77 123.77 123.77 123.77 1.7K
10:39 123.76 123.81 123.76 123.81 2.0K
10:40 123.81 123.81 123.81 123.81 1.9K
10:41 123.73 123.73 123.62 123.62 7.0K
10:43 123.65 123.76 123.65 123.74 5.5K
10:44 123.74 123.74 123.69 123.69 3.4K
10:45 123.65 123.65 123.65 123.65 1.5K
10:46 123.69 123.69 123.58 123.58 4.2K
10:47 123.63 123.75 123.62 123.69 17.5K
10:48 123.73 123.74 123.73 123.74 2.0K
10:49 123.73 123.73 123.70 123.70 5.8K
10:50 123.69 123.69 123.59 123.59 5.0K
10:51 123.69 123.72 123.69 123.69 4.8K
10:52 123.72 123.72 123.68 123.71 1.1K
10:53 123.75 123.75 123.72 123.72 1.3K
10:54 123.67 123.67 123.61 123.64 6.4K
10:55 123.70 123.78 123.61 123.77 4.4K
10:56 123.77 123.77 123.64 123.64 6.7K
10:58 123.75 123.82 123.75 123.82 3.5K
10:59 123.81 123.83 123.81 123.83 4.0K
11:00 123.83 123.83 123.75 123.77 3.6K
11:01 123.79 123.85 123.79 123.85 1.7K
11:02 123.79 123.79 123.79 123.79 2.2K
11:03 123.79 123.79 123.79 123.79 1.4K
11:04 123.84 123.85 123.84 123.85 3.1K
11:05 123.83 123.83 123.74 123.75 7.4K
11:06 123.74 123.75 123.69 123.69 4.0K
11:07 123.66 123.69 123.66 123.68 2.7K
11:08 123.66 123.69 123.66 123.69 2.4K
11:09 123.69 123.78 123.66 123.78 9.3K
11:10 123.75 123.82 123.75 123.82 5.6K
11:11 123.81 123.81 123.75 123.75 4.0K
11:12 123.79 123.79 123.79 123.79 1.3K
11:13 123.75 123.75 123.74 123.74 2.7K
11:14 123.76 123.88 123.76 123.88 4.2K
11:15 123.90 123.90 123.87 123.87 1.1K
11:16 123.87 123.87 123.82 123.82 4.2K
11:17 123.82 123.99 123.82 123.99 4.0K
11:18 123.99 123.99 123.93 123.93 3.4K
11:19 123.90 123.90 123.88 123.88 1.2K
11:20 123.90 123.90 123.84 123.84 0.7K
11:21 123.87 123.87 123.87 123.87 0.4K
11:22 123.87 123.87 123.83 123.83 2.5K
11:23 123.89 123.91 123.89 123.91 3.6K
11:24 123.91 123.94 123.91 123.94 2.1K
11:25 123.94 123.94 123.92 123.92 1.9K
11:26 123.90 123.96 123.90 123.96 1.6K
11:27 123.97 123.97 123.92 123.92 3.7K
11:28 123.86 123.92 123.86 123.92 0.6K
11:29 123.92 123.92 123.82 123.82 1.0K
11:30 123.87 123.89 123.87 123.87 3.5K
11:31 123.87 123.87 123.82 123.82 4.3K
11:32 123.76 123.76 123.76 123.76 0.4K
11:33 123.78 123.78 123.78 123.78 0.6K
11:34 123.78 123.83 123.78 123.83 1.7K
11:35 123.80 123.84 123.80 123.84 0.6K
11:36 123.87 123.89 123.87 123.89 2.3K
11:37 123.87 123.90 123.87 123.88 3.1K
11:38 123.88 123.96 123.88 123.96 5.9K
11:39 123.98 123.98 123.98 123.98 0.1K
11:40 124.00 124.02 123.98 124.02 9.5K
11:41 124.01 124.01 123.98 123.98 1.5K
11:42 123.99 123.99 123.99 123.99 1.4K
11:43 123.90 123.90 123.80 123.80 1.3K
11:44 123.74 123.74 123.73 123.73 1.2K
11:45 123.73 123.73 123.71 123.71 2.4K
11:46 123.67 123.75 123.67 123.75 2.2K
11:47 123.68 123.69 123.68 123.69 11.8K
11:48 123.69 123.69 123.57 123.58 13.8K
11:49 123.61 123.61 123.61 123.61 1.5K
11:50 123.60 123.69 123.60 123.69 4.5K
11:51 123.67 123.74 123.67 123.73 7.6K
11:52 123.70 123.70 123.67 123.67 2.7K
11:53 123.65 123.65 123.56 123.56 1.5K
11:54 123.58 123.60 123.58 123.60 2.7K
11:55 123.60 123.60 123.60 123.60 0.7K
11:56 123.60 123.65 123.60 123.63 8.5K
11:57 123.63 123.64 123.63 123.63 7.5K
11:58 123.63 123.63 123.63 123.63 1.0K
11:59 123.62 123.62 123.55 123.55 7.7K
12:00 123.55 123.69 123.53 123.62 9.0K
12:01 123.64 123.70 123.64 123.70 1.6K
12:02 123.73 123.73 123.70 123.71 7.6K
12:03 123.65 123.65 123.56 123.56 1.1K
12:04 123.50 123.50 123.50 123.50 1.8K
12:06 123.49 123.55 123.49 123.55 2.4K
12:07 123.64 123.65 123.60 123.65 2.6K
12:08 123.59 123.59 123.59 123.59 0.6K
12:09 123.59 123.59 123.59 123.59 0.8K
12:10 123.58 123.58 123.58 123.58 0.2K
12:11 123.54 123.56 123.49 123.56 5.5K
12:12 123.64 123.67 123.64 123.67 4.7K
12:13 123.68 123.72 123.68 123.71 4.5K
12:14 123.69 123.69 123.65 123.65 0.7K
12:15 123.63 123.63 123.63 123.63 2.3K
12:16 123.53 123.53 123.51 123.51 1.4K
12:17 123.52 123.52 123.52 123.52 0.9K
12:18 123.43 123.43 123.43 123.43 0.7K
12:19 123.45 123.45 123.41 123.44 0.6K
12:20 123.42 123.42 123.36 123.41 1.5K
12:21 123.40 123.40 123.40 123.40 0.8K
12:22 123.35 123.38 123.33 123.33 4.7K
12:23 123.33 123.37 123.33 123.37 2.1K
12:24 123.37 123.37 123.36 123.36 0.7K
12:25 123.37 123.37 123.36 123.36 3.8K
12:26 123.44 123.44 123.41 123.41 4.1K
12:27 123.40 123.41 123.40 123.41 0.7K
12:28 123.37 123.37 123.37 123.37 0.8K
12:29 123.39 123.39 123.39 123.39 1.8K
12:31 123.41 123.41 123.40 123.40 1.7K
12:32 123.35 123.38 123.35 123.38 4.6K
12:33 123.37 123.38 123.37 123.38 1.1K
12:34 123.37 123.39 123.37 123.39 1.5K
12:35 123.37 123.38 123.34 123.34 4.3K
12:36 123.37 123.49 123.37 123.49 6.4K
12:37 123.47 123.48 123.44 123.44 4.7K
12:38 123.42 123.44 123.42 123.44 2.2K
12:39 123.38 123.38 123.32 123.32 3.9K
12:40 123.26 123.26 123.26 123.26 1.4K
12:41 123.25 123.31 123.25 123.31 2.3K
12:42 123.34 123.34 123.32 123.32 1.0K
12:43 123.32 123.32 123.32 123.32 0.7K
12:44 123.32 123.32 123.31 123.31 1.0K
12:45 123.32 123.39 123.32 123.35 6.3K
12:46 123.38 123.38 123.35 123.35 1.1K
12:47 123.35 123.38 123.35 123.38 1.4K
12:48 123.40 123.40 123.40 123.40 1.2K
12:49 123.38 123.38 123.32 123.32 2.7K
12:50 123.33 123.43 123.33 123.43 5.3K
12:51 123.45 123.48 123.45 123.48 1.4K
12:52 123.51 123.52 123.51 123.52 0.6K
12:53 123.48 123.48 123.48 123.48 2.4K
12:55 123.51 123.57 123.51 123.57 2.1K
12:56 123.60 123.61 123.57 123.59 2.8K
12:57 123.57 123.59 123.57 123.59 1.1K
12:58 123.59 123.59 123.59 123.59 0.7K
12:59 123.59 123.59 123.59 123.59 1.1K
13:00 123.56 123.56 123.51 123.54 5.7K
13:01 123.56 123.59 123.56 123.56 2.4K
13:02 123.60 123.67 123.60 123.67 5.2K
13:03 123.68 123.68 123.64 123.64 2.8K
13:04 123.64 123.64 123.62 123.62 1.5K
13:05 123.59 123.59 123.59 123.59 1.3K
13:06 123.55 123.55 123.50 123.50 1.2K
13:07 123.47 123.47 123.46 123.46 1.0K
13:08 123.46 123.46 123.45 123.45 1.8K
13:09 123.45 123.45 123.45 123.45 0.6K
13:10 123.45 123.45 123.40 123.43 2.9K
13:11 123.37 123.37 123.28 123.28 1.9K
13:12 123.28 123.37 123.28 123.37 2.8K
13:13 123.37 123.37 123.35 123.35 1.5K
13:14 123.35 123.35 123.28 123.28 2.1K
13:15 123.30 123.30 123.30 123.30 1.4K
13:16 123.25 123.29 123.25 123.29 0.8K
13:17 123.29 123.36 123.28 123.36 4.8K
13:18 123.36 123.37 123.36 123.37 1.7K
13:19 123.35 123.35 123.34 123.34 3.6K
13:20 123.34 123.38 123.34 123.38 4.1K
13:21 123.36 123.36 123.36 123.36 0.8K
13:22 123.28 123.28 123.21 123.22 4.0K
13:23 123.22 123.22 123.15 123.15 1.8K
13:24 123.15 123.21 123.14 123.21 2.7K
13:25 123.21 123.21 123.21 123.21 0.7K
13:26 123.21 123.21 123.13 123.15 3.8K
13:27 123.16 123.16 123.16 123.16 1.1K
13:28 123.16 123.16 123.16 123.16 0.7K
13:29 123.16 123.16 123.16 123.16 1.0K
13:30 123.16 123.16 123.16 123.16 1.2K
13:31 123.12 123.12 123.01 123.01 3.4K
13:32 123.05 123.17 123.05 123.14 4.6K
13:33 123.14 123.14 123.14 123.14 0.7K
13:34 123.13 123.13 123.13 123.13 0.4K
13:35 123.13 123.17 123.13 123.16 1.7K
13:36 123.16 123.23 123.16 123.22 3.5K
13:37 123.22 123.28 123.22 123.28 2.8K
13:38 123.27 123.27 123.27 123.27 3.6K
13:39 123.39 123.41 123.39 123.40 2.8K
13:40 123.40 123.41 123.40 123.41 9.9K
13:41 123.40 123.41 123.40 123.41 2.9K
13:42 123.41 123.41 123.39 123.40 3.7K
13:43 123.41 123.41 123.40 123.40 1.7K
13:44 123.37 123.37 123.36 123.36 14.2K
13:45 123.33 123.33 123.32 123.32 6.5K
13:46 123.29 123.29 123.25 123.25 1.5K
13:47 123.23 123.23 123.23 123.23 0.8K
13:48 123.20 123.20 123.16 123.18 3.8K
13:49 123.20 123.20 123.20 123.20 0.4K
13:50 123.24 123.30 123.24 123.30 3.4K
13:51 123.28 123.28 123.28 123.28 2.0K
13:52 123.23 123.23 123.22 123.22 1.3K
13:53 123.24 123.24 123.20 123.20 1.5K
13:54 123.19 123.22 123.19 123.20 2.0K
13:55 123.20 123.20 123.11 123.11 2.9K
13:56 123.10 123.10 123.07 123.07 1.6K
13:57 123.07 123.14 123.07 123.14 2.9K
13:58 123.12 123.16 123.12 123.16 1.0K
13:59 123.14 123.14 123.13 123.14 1.4K
14:00 123.14 123.20 123.14 123.17 4.8K
14:01 123.15 123.15 123.15 123.15 0.8K
14:02 123.20 123.21 123.20 123.21 2.1K
14:03 123.21 123.21 123.19 123.19 3.4K
14:04 123.17 123.17 123.13 123.13 1.1K
14:05 123.11 123.11 123.07 123.07 1.7K
14:06 123.08 123.08 123.06 123.07 4.7K
14:07 123.07 123.07 123.06 123.06 15.3K
14:08 122.95 122.95 122.94 122.94 2.7K
14:09 122.93 122.93 122.87 122.87 2.0K
14:10 122.86 122.93 122.86 122.93 16.1K
14:11 122.93 122.93 122.93 122.93 2.0K
14:12 122.93 122.94 122.91 122.94 10.1K
14:13 122.93 123.00 122.93 123.00 10.5K
14:14 123.03 123.26 123.03 123.26 7.5K
14:15 123.25 123.25 123.22 123.22 6.0K
14:16 123.22 123.27 123.22 123.22 2.4K
14:17 123.21 123.25 123.15 123.15 9.6K
14:18 123.15 123.15 123.06 123.06 6.8K
14:19 123.06 123.06 123.00 123.00 1.8K
14:20 123.01 123.01 122.92 122.92 56.1K
14:21 122.94 122.94 122.94 122.94 1.4K
14:22 122.93 122.93 122.93 122.93 2.7K
14:23 122.93 122.97 122.93 122.97 3.2K
14:24 122.93 122.93 122.93 122.93 1.1K
14:25 122.91 122.91 122.80 122.80 5.6K
14:26 122.74 122.86 122.74 122.85 5.4K
14:27 122.85 122.89 122.85 122.89 4.2K
14:28 122.90 122.98 122.90 122.98 5.1K
14:29 122.95 122.95 122.93 122.93 3.5K
14:30 122.90 122.95 122.90 122.95 5.9K
14:31 122.99 122.99 122.96 122.99 2.0K
14:32 122.98 123.00 122.98 122.99 2.6K
14:33 122.98 123.02 122.98 123.02 5.2K
14:34 123.02 123.06 123.02 123.06 3.1K
14:35 123.04 123.04 123.04 123.04 3.1K
14:36 123.03 123.03 123.03 123.03 2.6K
14:37 123.03 123.08 123.03 123.08 2.0K
14:38 123.12 123.12 123.04 123.04 10.1K
14:39 123.06 123.20 123.06 123.19 7.2K
14:40 123.23 123.27 123.23 123.27 1.8K
14:41 123.27 123.31 123.27 123.31 10.2K
14:42 123.23 123.25 123.23 123.25 2.8K
14:44 123.13 123.16 123.13 123.16 4.2K
14:45 123.20 123.20 123.18 123.20 2.2K
14:46 123.19 123.19 123.19 123.19 1.2K
14:47 123.19 123.19 123.15 123.15 1.7K
14:48 123.15 123.15 123.08 123.10 4.3K
14:49 123.12 123.13 123.12 123.13 1.6K
14:50 123.13 123.13 123.13 123.13 0.4K
14:51 123.13 123.13 123.09 123.09 3.1K
14:52 123.08 123.08 123.08 123.08 0.6K
14:53 123.08 123.08 123.08 123.08 1.1K
14:54 123.08 123.10 123.05 123.05 6.5K
14:55 123.07 123.07 123.07 123.07 2.3K
14:56 123.10 123.10 123.10 123.10 4.3K
14:57 123.11 123.11 123.10 123.10 1.5K
14:58 123.10 123.12 123.10 123.12 6.0K
14:59 123.10 123.10 123.08 123.08 6.0K
15:00 123.08 123.12 123.08 123.12 3.0K
15:01 123.11 123.11 123.11 123.11 1.2K
15:02 123.15 123.15 123.15 123.15 3.7K
15:03 123.12 123.12 123.09 123.09 2.9K
15:04 123.06 123.07 123.05 123.07 1.5K
15:05 123.07 123.15 123.07 123.15 2.9K
15:06 123.13 123.17 123.09 123.09 5.3K
15:07 123.08 123.13 123.08 123.12 3.0K
15:08 123.10 123.10 123.07 123.07 1.1K
15:09 123.01 123.01 122.97 122.97 5.9K
15:10 122.92 122.92 122.92 122.92 0.1K
15:11 122.91 122.95 122.89 122.95 6.9K
15:12 122.97 122.97 122.96 122.96 2.1K
15:13 122.94 122.95 122.94 122.95 4.0K
15:14 122.93 122.93 122.91 122.91 0.5K
15:15 122.93 123.01 122.93 123.01 6.7K
15:16 123.01 123.09 123.01 123.08 9.9K
15:17 122.99 123.04 122.99 123.01 2.1K
15:18 123.03 123.03 123.01 123.01 2.5K
15:19 123.04 123.06 123.03 123.03 3.6K
15:20 123.03 123.03 122.97 123.00 3.9K
15:21 123.00 123.02 122.97 122.98 5.6K
15:22 123.04 123.04 123.03 123.03 3.1K
15:23 123.00 123.00 123.00 123.00 2.1K
15:24 123.02 123.03 123.02 123.03 2.1K
15:25 123.03 123.03 123.01 123.01 5.5K
15:26 123.00 123.04 123.00 123.04 7.1K
15:27 123.03 123.03 123.00 123.03 4.0K
15:28 123.03 123.03 122.96 122.96 4.0K
15:29 122.96 122.97 122.90 122.90 5.5K
15:30 122.89 122.91 122.89 122.91 2.3K
15:31 122.90 122.95 122.90 122.95 6.9K
15:32 122.94 123.01 122.94 123.01 7.5K
15:33 123.03 123.07 123.03 123.07 12.7K
15:34 123.07 123.08 123.06 123.06 6.8K
15:35 123.08 123.08 123.05 123.06 7.6K
15:36 123.04 123.04 122.92 122.92 10.2K
15:37 122.93 122.96 122.93 122.93 3.9K
15:38 122.92 122.92 122.88 122.88 4.7K
15:39 122.89 122.89 122.85 122.85 3.1K
15:40 122.85 122.93 122.85 122.92 7.6K
15:41 122.96 123.00 122.96 123.00 6.3K
15:42 122.99 123.03 122.99 123.03 6.6K
15:43 123.04 123.12 123.04 123.12 6.6K
15:44 123.12 123.19 123.12 123.19 5.0K
15:45 123.19 123.23 123.18 123.23 13.7K
15:46 123.25 123.25 123.22 123.24 6.6K
15:47 123.26 123.32 123.26 123.32 4.3K
15:48 123.34 123.39 123.34 123.35 10.1K
15:49 123.35 123.38 123.35 123.38 3.6K
15:50 123.42 123.54 123.42 123.46 24.9K
15:51 123.48 123.52 123.46 123.50 10.4K
15:52 123.53 123.61 123.53 123.61 14.8K
15:53 123.62 123.70 123.61 123.70 14.1K
15:54 123.72 123.72 123.58 123.61 27.7K
15:55 123.58 123.60 123.49 123.60 36.5K
15:56 123.57 123.67 123.56 123.67 36.7K
15:57 123.71 123.72 123.65 123.65 43.4K
15:58 123.66 123.66 123.57 123.57 49.8K
15:59 123.64 123.65 123.53 123.53 476.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据