美国网存公司

NTAP
🏛️ 美国 →
118.46
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 91.79 92.60 91.74 91.99 0.7M
2021-12-30 93.07 93.38 91.52 91.69 0.6M
2021-12-29 93.40 94.13 93.02 93.18 1.2M
2021-12-28 93.33 93.75 92.61 93.26 0.6M
2021-12-27 90.65 93.37 90.18 93.34 0.9M
2021-12-23 90.14 91.30 90.00 90.63 1.6M
2021-12-22 90.00 90.23 89.17 89.90 1.3M
2021-12-21 88.59 89.93 87.72 89.90 1.3M
2021-12-20 86.78 87.69 86.08 87.53 1.4M
2021-12-17 87.94 89.09 87.22 88.06 3.2M
2021-12-16 88.78 90.28 88.01 88.15 1.0M
2021-12-15 87.65 88.81 86.70 88.70 1.3M
2021-12-14 87.00 88.09 86.40 86.84 1.3M
2021-12-13 90.50 90.84 87.11 87.19 2.0M
2021-12-10 90.13 90.38 88.04 89.32 1.4M
2021-12-09 89.69 90.58 88.97 89.31 1.7M
2021-12-08 91.14 91.14 89.51 89.81 0.9M
2021-12-07 88.89 91.01 88.25 90.67 1.2M
2021-12-06 91.00 91.00 88.00 88.20 1.6M
2021-12-03 90.24 91.41 88.96 90.05 1.9M
2021-12-02 89.21 90.98 87.96 90.18 1.9M
2021-12-01 89.50 92.62 84.74 89.46 5.9M
2021-11-30 91.13 92.35 88.77 88.88 3.8M
2021-11-29 88.73 92.01 88.73 91.52 2.7M
2021-11-26 87.67 89.18 87.16 88.32 1.1M
2021-11-24 87.07 89.96 86.97 89.78 2.6M
2021-11-23 86.64 87.22 85.50 86.76 1.3M
2021-11-22 86.26 87.62 85.55 86.19 2.4M
2021-11-19 87.73 87.73 85.96 86.00 1.9M
2021-11-18 88.01 88.29 84.13 87.32 2.4M
2021-11-17 88.76 89.87 87.91 87.96 1.4M
2021-11-16 88.88 89.08 88.05 88.74 1.3M
2021-11-15 90.14 90.53 87.62 88.86 1.8M
2021-11-12 91.98 92.19 89.49 89.79 1.5M
2021-11-11 91.86 92.61 91.58 91.93 0.7M
2021-11-10 91.67 92.09 91.09 91.42 0.9M
2021-11-09 91.84 92.79 90.84 91.80 0.7M
2021-11-08 91.33 92.65 91.26 91.89 0.9M
2021-11-05 90.87 91.91 90.67 91.05 1.3M
2021-11-04 90.23 91.90 89.82 90.70 1.6M
2021-11-03 90.51 90.51 88.72 90.00 2.1M
2021-11-02 90.76 90.99 89.96 90.26 1.5M
2021-11-01 89.32 90.87 89.14 90.12 0.9M
2021-10-29 89.00 90.24 88.60 89.30 1.1M
2021-10-28 88.71 90.23 88.50 89.71 1.0M
2021-10-27 91.13 91.22 88.24 88.38 1.2M
2021-10-26 93.15 93.67 89.94 90.66 1.4M
2021-10-25 93.22 94.02 92.31 93.10 0.9M
2021-10-22 92.99 94.23 92.72 93.01 1.9M
2021-10-21 90.44 92.78 90.37 92.74 1.2M
2021-10-20 90.85 91.37 89.87 90.70 1.3M
2021-10-19 91.17 91.71 90.26 90.81 1.3M
2021-10-18 91.39 92.14 89.61 90.34 2.7M
2021-10-15 92.91 94.69 92.50 94.42 2.2M
2021-10-14 93.35 93.35 91.55 92.35 1.8M
2021-10-13 90.25 91.12 90.02 90.25 0.9M
2021-10-12 91.25 91.67 90.11 90.24 1.6M
2021-10-11 91.48 92.31 91.27 91.69 0.6M
2021-10-08 91.87 91.87 90.92 91.51 0.7M
2021-10-07 90.35 91.94 90.35 91.15 1.1M
2021-10-06 89.11 90.25 87.92 90.16 1.1M
2021-10-05 89.81 90.78 88.87 90.30 0.8M
2021-10-04 90.78 91.10 89.07 89.54 1.0M
2021-10-01 90.10 91.30 89.27 90.58 1.1M
2021-09-30 91.11 91.74 89.40 89.76 1.4M
2021-09-29 92.02 92.54 90.19 90.33 1.2M
2021-09-28 93.11 93.70 91.67 91.81 1.4M
2021-09-27 93.22 94.33 93.06 93.86 0.9M
2021-09-24 92.16 93.79 92.16 93.64 0.8M
2021-09-23 90.31 93.27 90.06 92.78 1.7M
2021-09-22 89.16 90.48 88.91 89.98 1.3M
2021-09-21 89.55 89.56 88.08 88.09 1.3M
2021-09-20 88.50 89.89 87.76 88.97 1.6M
2021-09-17 92.27 92.52 89.80 90.01 2.4M
2021-09-16 93.18 93.68 92.31 92.96 1.1M
2021-09-15 92.29 93.30 91.36 93.30 1.2M
2021-09-14 92.15 92.68 91.24 92.19 1.3M
2021-09-13 92.89 93.00 90.89 91.75 1.2M
2021-09-10 92.35 93.39 91.91 92.32 2.0M
2021-09-09 90.03 92.20 89.60 92.09 2.3M
2021-09-08 89.92 90.04 88.05 89.52 1.5M
2021-09-07 90.95 91.55 89.92 90.00 1.7M
2021-09-03 89.94 91.53 89.69 91.35 1.9M
2021-09-02 89.65 90.11 88.76 89.75 1.6M
2021-09-01 88.62 89.88 88.45 89.32 1.9M
2021-08-31 88.69 89.10 87.89 88.93 2.1M
2021-08-30 87.08 88.71 86.81 88.37 1.6M
2021-08-27 85.91 87.08 85.20 87.06 2.3M
2021-08-26 87.50 91.29 85.49 86.15 5.1M
2021-08-25 80.61 82.59 80.61 82.27 1.9M
2021-08-24 80.86 81.21 79.92 80.78 2.0M
2021-08-23 80.94 81.41 80.27 80.72 1.4M
2021-08-20 79.26 80.73 79.25 80.67 1.4M
2021-08-19 78.05 79.44 78.05 79.26 1.2M
2021-08-18 80.08 81.19 79.63 79.67 1.0M
2021-08-17 81.32 81.46 79.45 80.51 0.9M
2021-08-16 82.00 82.20 81.51 81.80 0.8M
2021-08-13 83.32 83.34 82.27 82.28 0.6M
2021-08-12 82.97 83.17 82.07 83.06 0.8M
2021-08-11 81.47 83.50 81.29 82.70 1.5M
2021-08-10 82.53 83.00 82.22 82.58 0.8M
2021-08-09 82.17 83.01 81.84 82.25 1.2M
2021-08-06 81.90 82.48 81.53 82.17 1.0M
2021-08-05 81.53 82.21 81.39 81.48 0.6M
2021-08-04 81.43 81.82 80.75 81.37 0.9M
2021-08-03 80.33 82.04 79.81 81.73 1.5M
2021-08-02 80.00 81.19 79.67 80.13 1.0M
2021-07-30 78.63 79.98 78.50 79.59 1.2M
2021-07-29 78.95 79.58 78.59 79.01 1.0M
2021-07-28 78.07 78.61 77.08 78.21 0.8M
2021-07-27 78.10 78.27 76.91 77.96 1.2M
2021-07-26 78.07 79.48 77.75 78.55 1.1M
2021-07-23 77.69 78.02 77.04 77.72 1.5M
2021-07-22 78.59 78.95 76.00 77.13 4.0M
2021-07-21 78.67 78.99 77.78 78.30 1.5M
2021-07-20 77.71 79.10 77.44 78.24 1.4M
2021-07-19 76.14 77.32 75.56 77.30 1.7M
2021-07-16 79.38 79.66 77.31 77.37 1.0M
2021-07-15 79.41 80.14 78.39 79.17 1.7M
2021-07-14 81.00 81.28 79.26 79.84 1.2M
2021-07-13 81.79 81.83 79.97 80.18 1.0M
2021-07-12 82.51 83.15 82.14 82.23 1.0M
2021-07-09 82.26 83.00 82.00 82.57 1.1M
2021-07-08 80.59 82.03 79.96 81.61 1.2M
2021-07-07 82.28 83.20 81.55 82.52 1.4M
2021-07-06 82.77 83.18 81.25 81.88 1.3M
2021-07-02 82.47 83.05 81.80 82.99 1.1M
2021-07-01 82.24 82.35 81.44 81.96 1.1M
2021-06-30 83.00 83.00 81.59 81.82 1.7M
2021-06-29 82.80 83.44 82.60 83.03 1.1M
2021-06-28 82.38 82.91 82.11 82.46 1.3M
2021-06-25 82.59 82.65 81.31 82.44 2.5M
2021-06-24 81.32 81.35 80.32 80.99 1.5M
2021-06-23 80.64 81.63 80.37 80.60 1.1M
2021-06-22 79.06 80.96 78.43 80.75 2.1M
2021-06-21 78.65 80.10 78.46 79.43 1.7M
2021-06-18 80.89 81.00 77.62 78.16 4.5M
2021-06-17 82.82 83.33 80.29 81.47 2.5M
2021-06-16 83.40 84.17 82.57 82.74 1.8M
2021-06-15 82.70 83.89 82.39 83.52 1.5M
2021-06-14 83.23 83.23 82.48 82.99 1.2M
2021-06-11 83.15 83.77 82.81 83.37 1.5M
2021-06-10 83.48 84.19 83.04 83.63 2.1M
2021-06-09 82.28 82.28 81.41 82.01 1.3M
2021-06-08 81.36 82.14 80.91 81.85 1.8M
2021-06-07 80.75 81.62 80.55 81.03 1.7M
2021-06-04 77.82 80.76 77.51 80.74 2.5M
2021-06-03 76.75 80.45 76.62 78.68 4.1M
2021-06-02 76.57 77.26 76.13 77.06 3.0M
2021-06-01 77.07 77.38 76.15 76.71 2.6M
2021-05-28 78.71 79.00 77.07 77.37 1.5M
2021-05-27 80.00 80.66 78.32 78.98 2.8M
2021-05-26 78.36 79.46 78.29 79.44 1.2M
2021-05-25 79.48 79.68 78.13 78.21 1.0M
2021-05-24 78.95 79.82 78.69 78.99 1.3M
2021-05-21 78.17 78.97 77.77 78.27 1.1M
2021-05-20 77.70 78.65 76.94 77.49 1.7M
2021-05-19 76.58 77.73 75.84 77.71 1.1M
2021-05-18 78.80 78.91 77.24 77.28 2.1M
2021-05-17 78.25 78.97 77.90 78.44 2.2M
2021-05-14 77.34 78.76 75.92 78.50 0.7M
2021-05-13 74.77 76.98 74.77 76.61 0.8M
2021-05-12 76.04 76.71 73.92 74.34 1.1M
2021-05-11 77.33 77.86 76.07 76.74 1.5M
2021-05-10 79.50 79.52 78.37 78.86 1.4M
2021-05-07 77.49 79.70 77.32 79.52 1.2M
2021-05-06 76.50 77.95 76.46 77.87 1.3M
2021-05-05 76.36 77.05 74.76 76.57 1.2M
2021-05-04 74.08 75.42 73.29 75.38 1.3M
2021-05-03 74.89 75.48 73.89 74.31 1.3M
2021-04-30 76.68 76.68 74.43 74.69 1.2M
2021-04-29 77.68 77.91 76.33 76.87 1.2M
2021-04-28 76.88 76.97 75.92 76.60 1.1M
2021-04-27 77.24 77.48 76.46 76.67 1.0M
2021-04-26 77.14 77.59 76.78 77.15 0.9M
2021-04-23 75.68 77.29 75.25 76.94 1.0M
2021-04-22 75.94 76.22 74.97 75.50 2.0M
2021-04-21 75.00 76.00 74.45 75.91 1.0M
2021-04-20 77.02 77.24 75.02 75.19 1.2M
2021-04-19 77.41 78.24 76.92 77.31 1.6M
2021-04-16 76.07 78.77 76.07 77.71 2.0M
2021-04-15 77.29 77.66 76.25 76.69 2.0M
2021-04-14 74.59 76.62 74.50 76.45 2.4M
2021-04-13 74.33 74.53 73.26 74.48 1.3M
2021-04-12 73.97 74.57 73.22 74.20 1.4M
2021-04-09 73.63 74.11 73.18 73.88 1.7M
2021-04-08 74.14 75.14 72.81 73.68 1.5M
2021-04-07 73.20 73.94 72.75 73.67 1.3M
2021-04-06 73.70 73.92 72.43 73.41 1.9M
2021-04-05 73.96 74.95 72.77 74.33 1.5M
2021-04-01 73.73 73.73 72.13 73.65 1.7M
2021-03-31 72.63 73.64 72.45 72.67 1.7M
2021-03-30 71.87 72.22 71.11 72.22 1.8M
2021-03-29 74.34 75.58 71.93 72.40 2.4M
2021-03-26 70.47 74.84 70.47 74.75 1.8M
2021-03-25 68.21 70.56 67.72 70.27 1.9M
2021-03-24 69.23 70.06 68.41 68.63 1.3M
2021-03-23 70.38 70.76 67.91 68.43 1.3M
2021-03-22 70.20 71.05 69.31 70.54 1.0M
2021-03-19 70.28 71.50 69.90 70.16 3.0M
2021-03-18 70.12 72.03 69.96 70.31 1.8M
2021-03-17 69.05 71.26 68.39 71.16 1.8M
2021-03-16 68.68 69.64 68.00 69.10 1.5M
2021-03-15 67.64 68.87 67.03 68.80 1.7M
2021-03-12 67.36 67.94 66.93 67.56 1.1M
2021-03-11 67.22 68.87 67.21 67.98 1.7M
2021-03-10 66.14 68.04 66.08 66.66 4.0M
2021-03-09 63.41 65.65 63.23 64.61 3.7M
2021-03-08 61.90 63.16 61.48 62.59 2.1M
2021-03-05 62.14 62.30 58.83 61.33 2.2M
2021-03-04 63.48 63.99 60.06 61.08 2.1M
2021-03-03 64.25 64.73 63.09 63.80 1.5M
2021-03-02 64.75 65.39 63.68 63.72 2.1M
2021-03-01 63.00 66.15 62.84 65.23 3.1M
2021-02-26 62.35 63.95 61.33 62.60 4.1M
2021-02-25 67.95 67.95 61.16 61.21 6.3M
2021-02-24 68.83 71.57 68.75 71.57 2.2M
2021-02-23 70.17 70.77 67.84 69.33 1.7M
2021-02-22 70.56 71.57 69.93 71.07 2.2M
2021-02-19 69.58 71.68 69.46 71.35 3.2M
2021-02-18 67.83 68.74 67.54 68.07 1.3M
2021-02-17 68.89 68.94 67.42 68.24 1.5M
2021-02-16 69.89 70.07 68.80 68.85 1.4M
2021-02-12 68.93 69.91 68.85 69.86 1.0M
2021-02-11 69.58 69.84 68.27 69.16 1.3M
2021-02-10 70.00 70.31 68.17 68.75 1.8M
2021-02-09 69.73 70.40 69.13 69.87 1.1M
2021-02-08 67.94 69.75 67.69 69.73 1.1M
2021-02-05 67.24 67.88 66.65 67.38 1.4M
2021-02-04 66.72 67.00 65.99 66.92 1.1M
2021-02-03 65.35 67.20 65.02 66.66 1.8M
2021-02-02 66.70 66.90 64.68 65.08 2.3M
2021-02-01 66.84 67.44 66.04 66.08 2.0M
2021-01-29 67.08 68.08 65.53 66.44 6.0M
2021-01-28 68.77 70.00 67.36 67.40 2.8M
2021-01-27 65.14 70.64 65.11 68.89 4.4M
2021-01-26 65.85 66.26 64.93 65.70 2.0M
2021-01-25 64.87 65.66 64.25 65.65 1.7M
2021-01-22 63.93 64.93 63.40 64.76 1.5M
2021-01-21 64.32 65.28 63.92 64.97 1.0M
2021-01-20 64.77 64.93 64.03 64.51 1.1M
2021-01-19 65.00 65.35 63.80 64.28 1.3M
2021-01-15 65.39 65.92 64.44 64.66 1.5M
2021-01-14 65.39 66.18 65.01 65.84 0.9M
2021-01-13 66.02 66.14 64.85 65.20 1.0M
2021-01-12 65.85 66.56 65.41 66.16 1.6M
2021-01-11 64.19 65.68 64.01 65.22 1.4M
2021-01-08 65.31 65.82 64.56 64.97 2.7M
2021-01-07 65.19 65.97 64.69 65.24 2.0M
2021-01-06 64.74 66.51 64.67 65.23 2.4M
2021-01-05 64.38 65.65 64.34 65.17 1.9M
2021-01-04 66.47 66.73 64.19 64.86 2.3M