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
2023-12-29 88.05 88.54 87.53 88.16 1.2M
2023-12-28 88.58 88.76 88.03 88.21 1.0M
2023-12-27 89.36 89.67 88.42 88.60 0.7M
2023-12-26 89.36 89.66 89.18 89.38 0.5M
2023-12-22 89.93 89.99 89.01 89.40 0.8M
2023-12-21 89.52 89.63 88.67 89.55 1.1M
2023-12-20 90.26 90.69 88.90 88.93 1.4M
2023-12-19 89.99 90.66 89.58 90.63 1.9M
2023-12-18 88.79 89.99 88.63 89.70 2.2M
2023-12-15 88.96 89.15 87.97 88.92 6.0M
2023-12-14 89.79 90.20 88.51 89.21 3.2M
2023-12-13 88.25 89.69 87.77 89.54 4.0M
2023-12-12 90.00 90.14 88.00 88.20 2.1M
2023-12-11 89.50 90.60 89.22 89.75 2.2M
2023-12-08 89.08 90.22 88.93 89.39 1.6M
2023-12-07 89.71 90.49 88.90 89.08 2.2M
2023-12-06 91.00 91.39 89.23 89.40 2.3M
2023-12-05 90.31 90.85 90.01 90.58 1.9M
2023-12-04 90.86 90.96 89.43 90.31 2.5M
2023-12-01 89.41 91.78 89.32 91.28 2.7M
2023-11-30 89.27 91.60 88.63 91.39 6.7M
2023-11-29 86.89 91.35 86.25 89.54 8.4M
2023-11-28 77.87 78.69 77.56 78.11 2.6M
2023-11-27 78.09 78.62 77.75 78.09 1.5M
2023-11-24 77.99 78.36 77.73 78.34 0.5M
2023-11-22 77.65 78.63 77.46 77.99 0.8M
2023-11-21 77.61 77.88 77.30 77.43 1.3M
2023-11-20 77.31 78.33 77.08 77.94 1.1M
2023-11-17 77.20 77.98 76.89 77.52 1.2M
2023-11-16 78.13 78.13 76.41 76.79 1.8M
2023-11-15 78.71 79.63 78.55 78.92 1.7M
2023-11-14 77.74 78.87 77.35 78.70 1.4M
2023-11-13 77.07 77.07 76.44 76.74 0.7M
2023-11-10 76.05 77.25 75.74 77.14 1.0M
2023-11-09 76.05 76.47 75.32 75.82 0.9M
2023-11-08 75.80 75.81 74.83 75.77 1.6M
2023-11-07 75.82 76.34 75.50 75.60 0.9M
2023-11-06 75.91 75.97 75.36 75.82 1.2M
2023-11-03 75.12 76.44 74.98 75.90 1.0M
2023-11-02 73.71 75.13 73.63 74.73 2.2M
2023-11-01 72.78 73.36 72.38 73.35 1.0M
2023-10-31 71.28 72.99 71.18 72.78 1.5M
2023-10-30 72.14 72.44 70.82 71.18 1.3M
2023-10-27 71.51 72.62 71.25 71.81 1.1M
2023-10-26 72.57 72.94 71.30 71.43 1.2M
2023-10-25 73.19 73.91 72.25 72.48 1.3M
2023-10-24 73.31 74.82 73.30 73.84 1.7M
2023-10-23 73.45 74.13 71.98 73.27 1.6M
2023-10-20 75.04 75.19 73.58 74.29 4.9M
2023-10-19 75.87 76.18 74.85 75.04 1.3M
2023-10-18 76.61 76.68 75.68 75.77 1.7M
2023-10-17 75.50 76.99 75.49 76.92 2.0M
2023-10-16 75.28 76.13 74.96 75.95 1.6M
2023-10-13 76.25 76.73 74.16 74.96 1.7M
2023-10-12 77.37 77.51 75.61 75.93 1.5M
2023-10-11 75.95 77.11 75.91 77.05 1.6M
2023-10-10 76.20 76.60 75.86 76.00 1.4M
2023-10-09 75.23 76.36 75.02 76.03 1.5M
2023-10-06 75.34 75.92 75.09 75.47 1.6M
2023-10-05 74.83 75.87 74.72 75.52 1.1M
2023-10-04 74.85 75.58 74.41 75.33 1.2M
2023-10-03 75.58 76.22 74.51 74.86 1.0M
2023-10-02 75.93 76.19 75.43 75.80 1.3M
2023-09-29 76.65 76.84 75.61 75.88 1.5M
2023-09-28 75.21 76.72 75.12 76.25 1.9M
2023-09-27 75.39 75.80 74.43 74.95 1.2M
2023-09-26 75.18 75.70 74.79 74.85 1.6M
2023-09-25 75.44 76.46 75.24 75.51 1.4M
2023-09-22 76.07 76.67 75.87 76.02 1.1M
2023-09-21 75.46 76.47 75.40 75.90 1.5M
2023-09-20 76.48 77.07 75.97 76.08 1.9M
2023-09-19 76.08 76.71 75.78 76.04 1.5M
2023-09-18 76.13 76.55 75.46 76.17 1.9M
2023-09-15 78.19 78.58 77.42 77.72 4.0M
2023-09-14 78.25 78.66 77.89 78.55 1.5M
2023-09-13 78.20 78.49 77.63 77.97 1.6M
2023-09-12 78.11 79.02 77.92 78.32 1.3M
2023-09-11 79.58 79.73 77.83 78.53 1.4M
2023-09-08 79.12 79.56 78.81 79.09 1.3M
2023-09-07 79.19 79.19 78.13 78.86 2.0M
2023-09-06 79.26 79.96 78.87 79.92 1.7M
2023-09-05 78.74 79.94 78.56 79.49 2.5M
2023-09-01 77.46 77.97 77.14 77.60 2.3M
2023-08-31 76.81 76.90 76.19 76.70 3.1M
2023-08-30 76.28 76.55 75.51 76.43 1.8M
2023-08-29 75.90 76.82 75.67 76.42 1.4M
2023-08-28 75.25 76.14 75.09 76.01 1.4M
2023-08-25 76.00 76.57 74.14 74.72 2.1M
2023-08-24 75.28 77.34 74.54 75.53 3.4M
2023-08-23 76.80 77.22 75.93 76.53 3.4M
2023-08-22 76.49 77.11 76.03 76.51 2.4M
2023-08-21 75.59 76.63 75.53 76.46 2.4M
2023-08-18 74.46 75.98 74.38 75.31 2.2M
2023-08-17 75.95 75.95 74.97 75.03 2.5M
2023-08-16 76.00 76.57 75.28 75.41 1.7M
2023-08-15 76.73 77.17 76.12 76.29 2.0M
2023-08-14 76.59 76.91 76.05 76.45 1.4M
2023-08-11 76.57 77.37 76.50 76.76 1.3M
2023-08-10 77.24 77.77 76.59 76.84 2.2M
2023-08-09 77.71 77.82 76.80 76.91 2.1M
2023-08-08 77.77 78.12 77.27 77.89 1.8M
2023-08-07 78.46 78.56 77.83 78.29 1.4M
2023-08-04 79.41 79.46 77.66 77.78 2.0M
2023-08-03 77.97 79.71 77.71 79.32 1.9M
2023-08-02 78.13 80.02 78.02 78.46 2.3M
2023-08-01 77.50 79.09 77.41 78.87 1.6M
2023-07-31 77.51 78.30 77.49 78.01 3.5M
2023-07-28 78.82 78.82 76.83 77.24 2.3M
2023-07-27 78.90 79.50 78.12 78.23 1.7M
2023-07-26 79.47 79.88 77.28 78.40 2.3M
2023-07-25 78.45 79.38 78.45 79.06 1.9M
2023-07-24 79.80 80.36 78.23 78.45 2.8M
2023-07-21 80.06 80.53 79.46 79.51 9.8M
2023-07-20 79.00 80.14 78.34 80.07 3.3M
2023-07-19 79.00 79.61 78.88 79.31 1.8M
2023-07-18 77.66 78.94 77.27 78.92 1.7M
2023-07-17 77.22 78.43 77.12 78.02 1.6M
2023-07-14 78.17 78.59 77.28 77.87 1.5M
2023-07-13 77.44 79.03 77.44 78.73 1.6M
2023-07-12 79.45 79.45 77.24 77.35 2.0M
2023-07-11 78.35 79.29 78.15 78.76 2.2M
2023-07-10 75.83 77.86 75.83 77.80 2.0M
2023-07-07 75.74 77.16 75.72 76.25 1.6M
2023-07-06 74.83 75.89 74.83 75.73 1.6M
2023-07-05 75.77 76.66 75.50 76.29 2.0M
2023-07-03 76.35 76.81 75.97 76.45 1.2M
2023-06-30 76.60 76.88 76.20 76.40 2.2M
2023-06-29 75.42 76.25 75.31 76.15 1.8M
2023-06-28 74.86 75.54 74.59 75.23 1.6M
2023-06-27 74.38 75.29 73.50 74.98 2.0M
2023-06-26 73.58 74.32 73.52 73.75 2.0M
2023-06-23 72.49 73.65 72.30 73.21 5.2M
2023-06-22 72.55 73.44 72.00 73.37 1.6M
2023-06-21 72.46 73.37 72.18 72.65 2.2M
2023-06-20 73.77 73.89 72.71 72.83 2.1M
2023-06-16 74.25 74.59 73.87 74.37 3.1M
2023-06-15 72.86 74.09 72.86 73.76 2.0M
2023-06-14 73.11 73.94 72.88 73.30 2.1M
2023-06-13 71.53 73.53 71.53 73.26 2.8M
2023-06-12 69.71 71.45 69.71 71.42 2.0M
2023-06-09 70.86 71.22 69.51 69.71 2.1M
2023-06-08 70.77 70.96 69.59 70.33 1.6M
2023-06-07 70.33 71.51 70.22 70.97 1.8M
2023-06-06 69.92 70.48 69.44 70.06 2.0M
2023-06-05 71.10 71.10 69.77 70.28 2.0M
2023-06-02 72.08 72.16 70.08 70.98 3.1M
2023-06-01 70.30 72.78 70.01 71.96 6.2M
2023-05-31 67.60 68.20 66.01 66.35 7.4M
2023-05-30 70.34 70.62 69.07 69.10 2.8M
2023-05-26 68.90 70.24 68.77 69.83 1.8M
2023-05-25 66.66 68.82 66.60 68.74 2.1M
2023-05-24 66.12 66.39 65.71 66.25 1.3M
2023-05-23 66.83 67.58 66.43 66.46 1.2M
2023-05-22 66.02 67.37 65.93 67.13 1.4M
2023-05-19 66.58 66.88 65.65 65.82 1.7M
2023-05-18 65.03 66.74 65.03 66.54 1.4M
2023-05-17 64.42 65.66 63.95 65.41 1.3M
2023-05-16 64.42 64.84 63.95 64.05 1.7M
2023-05-15 63.49 64.79 63.33 64.75 1.3M
2023-05-12 63.39 63.62 62.55 63.14 0.7M
2023-05-11 62.84 63.34 62.42 63.05 1.0M
2023-05-10 64.29 64.43 62.29 63.27 1.4M
2023-05-09 63.49 64.19 63.22 63.75 1.8M
2023-05-08 63.87 64.13 63.61 64.00 0.9M
2023-05-05 63.36 64.06 63.19 63.85 1.2M
2023-05-04 62.24 62.63 61.54 62.51 1.5M
2023-05-03 62.61 63.49 62.07 62.44 2.2M
2023-05-02 63.74 63.82 61.89 62.23 1.8M
2023-05-01 62.85 63.82 62.85 63.69 1.7M
2023-04-28 63.55 63.72 62.36 62.89 2.0M
2023-04-27 62.52 63.48 62.04 63.44 1.6M
2023-04-26 61.04 62.47 60.92 62.37 1.7M
2023-04-25 62.77 62.96 61.40 61.44 1.8M
2023-04-24 62.77 63.45 62.75 63.30 1.3M
2023-04-21 63.36 63.52 62.81 63.21 10.3M
2023-04-20 63.83 64.83 62.92 63.36 4.9M
2023-04-19 67.07 67.07 65.72 66.15 2.6M
2023-04-18 67.84 68.25 67.35 67.96 1.8M
2023-04-17 66.50 67.73 66.24 67.68 2.0M
2023-04-14 66.96 67.36 65.93 66.35 1.5M
2023-04-13 66.50 66.97 66.05 66.81 1.4M
2023-04-12 67.16 67.19 66.08 66.40 2.3M
2023-04-11 65.39 66.80 65.32 66.60 2.1M
2023-04-10 64.32 65.75 63.89 65.05 2.4M
2023-04-06 62.48 63.46 62.34 63.00 2.9M
2023-04-05 62.42 63.01 62.06 62.81 1.8M
2023-04-04 64.27 64.37 62.76 63.19 2.2M
2023-04-03 63.79 64.44 63.49 64.19 2.0M
2023-03-31 62.63 63.91 62.63 63.85 1.3M
2023-03-30 62.45 62.73 61.86 62.57 1.2M
2023-03-29 61.69 62.25 61.40 62.05 1.3M
2023-03-28 61.30 61.62 60.28 60.78 1.4M
2023-03-27 61.36 62.09 61.28 61.66 1.4M
2023-03-24 61.39 61.47 59.81 61.06 1.9M
2023-03-23 61.86 63.05 60.94 61.53 2.1M
2023-03-22 63.85 64.16 61.53 61.55 2.2M
2023-03-21 63.34 64.20 63.31 64.19 1.9M
2023-03-20 61.53 63.22 61.42 62.97 2.2M
2023-03-17 62.19 62.47 61.41 61.47 7.7M
2023-03-16 60.55 62.13 60.41 61.98 2.0M
2023-03-15 60.06 61.08 59.73 61.05 2.4M
2023-03-14 62.09 62.75 60.82 61.12 2.8M
2023-03-13 62.01 62.40 61.21 61.35 2.0M
2023-03-10 63.00 63.16 61.88 62.22 1.8M
2023-03-09 64.79 65.25 63.32 63.40 1.4M
2023-03-08 64.02 65.02 63.65 64.86 1.3M
2023-03-07 65.19 65.30 63.74 63.92 1.4M
2023-03-06 66.25 66.39 65.20 65.36 1.3M
2023-03-03 65.30 66.07 65.10 65.78 1.2M
2023-03-02 64.19 65.31 63.48 65.14 1.2M
2023-03-01 64.42 65.05 64.20 64.60 1.5M
2023-02-28 64.79 65.34 64.35 64.55 2.1M
2023-02-27 65.84 65.97 64.60 64.77 2.1M
2023-02-24 65.36 66.45 64.50 65.38 2.1M
2023-02-23 64.53 66.37 63.31 66.22 4.4M
2023-02-22 65.86 66.58 65.15 65.83 2.5M
2023-02-21 66.68 66.95 65.52 65.95 1.7M
2023-02-17 67.55 67.69 66.63 67.41 1.2M
2023-02-16 68.39 68.68 67.78 67.95 1.3M
2023-02-15 67.19 68.73 67.14 68.71 1.5M
2023-02-14 67.22 68.24 66.55 67.72 1.6M
2023-02-13 66.05 67.73 65.92 67.72 1.4M
2023-02-10 65.77 66.79 65.61 66.34 1.6M
2023-02-09 66.76 67.26 65.64 65.99 1.8M
2023-02-08 67.01 67.16 66.06 66.41 1.2M
2023-02-07 65.92 67.52 65.64 67.42 1.9M
2023-02-06 66.84 67.09 65.89 66.08 1.3M
2023-02-03 68.31 68.86 67.32 67.62 1.3M
2023-02-02 67.68 69.75 67.50 69.05 2.2M
2023-02-01 66.03 67.48 65.32 67.11 2.0M
2023-01-31 65.57 66.26 64.23 66.23 4.3M
2023-01-30 65.18 66.26 65.06 65.51 1.7M
2023-01-27 65.80 66.48 65.43 65.54 1.7M
2023-01-26 67.00 67.29 65.65 65.79 2.3M
2023-01-25 66.35 66.65 65.63 66.37 1.2M
2023-01-24 66.96 67.49 66.53 66.86 1.0M
2023-01-23 65.96 67.53 65.73 67.01 1.3M
2023-01-20 64.52 65.54 63.99 65.47 1.1M
2023-01-19 64.79 64.98 63.79 64.51 1.5M
2023-01-18 65.31 65.81 64.76 64.96 1.7M
2023-01-17 64.81 65.48 64.46 64.77 2.3M
2023-01-13 63.70 64.94 63.60 64.66 1.5M
2023-01-12 64.30 64.59 63.64 64.05 1.7M
2023-01-11 64.50 64.73 63.70 64.45 1.4M
2023-01-10 62.83 64.50 62.81 64.21 1.8M
2023-01-09 63.87 65.12 63.76 63.80 2.6M
2023-01-06 62.03 64.07 61.51 63.65 1.5M
2023-01-05 61.46 61.71 60.67 61.33 1.2M
2023-01-04 61.74 62.78 61.56 61.93 2.0M
2023-01-03 60.40 60.89 59.95 60.79 1.5M