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
2025-09-30 118.37 119.14 116.53 118.46 1.8M
2025-09-29 120.67 121.12 118.15 118.57 1.6M
2025-09-26 120.84 120.95 119.34 119.88 1.5M
2025-09-25 121.87 122.00 119.62 120.78 1.9M
2025-09-24 123.22 123.59 122.32 123.25 1.8M
2025-09-23 124.61 124.78 122.92 123.44 2.0M
2025-09-22 124.52 125.22 123.75 124.61 1.5M
2025-09-19 126.54 126.66 124.35 125.16 7.3M
2025-09-18 123.88 126.54 123.88 126.36 1.8M
2025-09-17 123.20 124.76 122.21 123.92 1.8M
2025-09-16 124.06 124.56 122.67 123.37 1.7M
2025-09-15 124.30 125.82 123.42 124.16 2.5M
2025-09-12 125.05 125.26 123.75 124.00 1.9M
2025-09-11 124.30 125.63 122.58 125.09 2.1M
2025-09-10 123.67 124.62 122.74 123.53 2.2M
2025-09-09 121.60 123.25 120.73 123.12 2.0M
2025-09-08 118.83 121.33 118.38 121.17 3.0M
2025-09-05 119.00 120.46 117.54 118.75 1.4M
2025-09-04 117.00 118.99 115.20 118.83 2.0M
2025-09-03 115.41 116.59 115.39 116.47 2.0M
2025-09-02 110.91 115.60 110.21 115.37 2.7M
2025-08-29 116.46 118.24 112.19 112.79 2.6M
2025-08-28 108.61 117.42 108.61 117.22 4.7M
2025-08-27 109.42 112.46 109.30 112.13 3.4M
2025-08-26 110.80 111.26 109.39 109.41 3.1M
2025-08-25 110.37 111.54 109.94 111.01 2.3M
2025-08-22 108.47 110.86 107.56 110.52 1.3M
2025-08-21 108.12 108.65 107.26 107.78 1.5M
2025-08-20 109.18 109.23 105.86 108.42 2.5M
2025-08-19 109.07 110.10 108.69 109.16 1.7M
2025-08-18 108.55 109.39 108.34 108.90 1.2M
2025-08-15 109.62 110.01 108.07 108.79 2.1M
2025-08-14 108.79 109.85 108.04 109.56 2.0M
2025-08-13 108.00 109.51 107.37 109.40 1.3M
2025-08-12 106.45 108.05 106.29 107.78 1.6M
2025-08-11 105.90 107.28 105.33 105.88 1.3M
2025-08-08 104.51 106.49 103.90 106.21 1.3M
2025-08-07 104.34 104.61 102.36 103.85 1.3M
2025-08-06 102.69 104.26 102.13 103.33 1.6M
2025-08-05 103.77 104.03 101.80 102.01 1.3M
2025-08-04 101.82 103.32 101.23 103.23 1.2M
2025-08-01 102.51 102.84 100.56 101.10 1.4M
2025-07-31 104.88 105.92 103.90 104.13 1.2M
2025-07-30 106.00 106.50 104.18 104.70 1.4M
2025-07-29 107.66 107.92 105.39 106.09 1.4M
2025-07-28 105.36 107.13 105.36 106.91 1.2M
2025-07-25 105.09 105.34 104.37 104.94 0.9M
2025-07-24 105.73 106.35 104.60 104.66 1.6M
2025-07-23 105.65 106.50 105.32 105.88 2.1M
2025-07-22 107.47 107.97 104.92 104.95 1.7M
2025-07-21 109.04 109.06 106.92 107.46 2.2M
2025-07-18 108.18 110.32 107.76 108.37 1.7M
2025-07-17 104.34 107.26 104.04 107.25 2.6M
2025-07-16 103.65 104.48 102.38 104.16 1.4M
2025-07-15 105.83 105.83 103.43 103.47 1.0M
2025-07-14 105.01 105.39 102.72 104.67 1.3M
2025-07-11 105.40 105.97 104.57 105.27 1.5M
2025-07-10 106.84 106.89 105.71 106.42 1.4M
2025-07-09 106.66 107.07 105.60 106.67 1.2M
2025-07-08 106.18 107.16 105.26 106.66 1.3M
2025-07-07 106.87 107.91 105.20 105.50 1.4M
2025-07-03 107.45 108.25 106.85 107.26 0.9M
2025-07-02 106.40 107.68 104.85 107.61 1.4M
2025-07-01 106.05 108.10 105.62 106.69 1.5M
2025-06-30 106.50 106.97 105.44 106.55 2.0M
2025-06-27 105.29 106.46 103.47 105.72 3.0M
2025-06-26 105.32 105.75 103.54 104.75 2.1M
2025-06-25 106.42 107.00 105.05 105.18 1.7M
2025-06-24 104.80 106.22 103.91 106.13 1.9M
2025-06-23 102.03 104.36 101.73 104.27 2.5M
2025-06-20 103.50 103.93 101.84 102.69 3.0M
2025-06-18 104.13 104.24 102.41 102.75 1.9M
2025-06-17 103.57 104.64 102.45 103.20 2.1M
2025-06-16 101.65 104.28 101.17 104.20 2.1M
2025-06-13 101.48 102.01 99.90 100.49 3.5M
2025-06-12 102.15 103.70 101.92 102.94 1.9M
2025-06-11 102.99 102.99 101.19 102.63 2.8M
2025-06-10 103.06 103.59 102.00 102.51 1.9M
2025-06-09 106.92 107.09 102.86 103.06 2.3M
2025-06-06 105.50 106.98 104.84 106.25 2.9M
2025-06-05 103.91 105.00 103.27 104.60 2.7M
2025-06-04 104.00 105.01 103.54 103.76 2.7M
2025-06-03 98.77 103.72 98.48 103.66 2.7M
2025-06-02 99.02 99.11 96.13 98.77 3.1M
2025-05-30 94.50 100.99 94.11 99.16 7.0M
2025-05-29 100.00 100.22 98.20 99.21 4.0M
2025-05-28 100.69 101.13 99.54 99.67 1.8M
2025-05-27 99.86 100.48 99.12 100.37 2.1M
2025-05-23 97.92 98.50 96.89 98.00 2.8M
2025-05-22 99.57 100.52 98.88 99.78 1.5M
2025-05-21 100.11 102.17 99.19 99.57 1.8M
2025-05-20 100.49 101.70 100.11 101.06 1.7M
2025-05-19 99.62 101.95 99.18 101.53 2.0M
2025-05-16 99.98 100.96 99.37 100.53 1.7M
2025-05-15 99.19 99.84 98.28 99.82 1.9M
2025-05-14 99.97 100.44 99.00 99.65 1.8M
2025-05-13 98.43 99.80 98.11 99.53 1.4M
2025-05-12 97.50 98.54 97.14 98.43 1.5M
2025-05-09 95.06 95.21 93.23 93.45 1.4M
2025-05-08 93.56 95.35 92.91 94.44 1.8M
2025-05-07 92.86 93.09 91.61 93.02 2.3M
2025-05-06 92.01 93.53 91.15 92.26 1.9M
2025-05-05 91.75 93.66 91.38 93.09 1.8M
2025-05-02 91.36 92.55 90.86 92.33 1.5M
2025-05-01 90.00 90.75 89.15 89.73 1.4M
2025-04-30 88.10 89.95 86.70 89.75 2.9M
2025-04-29 87.20 88.68 87.20 87.86 1.2M
2025-04-28 87.91 89.10 87.19 88.00 1.4M
2025-04-25 87.89 88.50 86.92 88.45 1.7M
2025-04-24 85.45 88.34 85.12 88.17 1.8M
2025-04-23 85.35 87.57 84.48 84.88 1.7M
2025-04-22 82.64 83.02 81.73 82.45 1.8M
2025-04-21 81.50 82.20 80.64 81.68 1.3M
2025-04-17 82.70 83.33 81.66 82.61 1.6M
2025-04-16 80.68 82.21 80.22 81.35 1.8M
2025-04-15 82.51 83.97 81.76 82.18 2.5M
2025-04-14 85.13 85.13 81.91 83.28 2.5M
2025-04-11 81.78 83.65 80.69 82.64 2.7M
2025-04-10 83.14 83.74 79.81 82.28 3.6M
2025-04-09 76.04 87.46 75.30 86.10 4.5M
2025-04-08 79.83 81.07 74.80 76.14 2.9M
2025-04-07 73.00 79.60 71.84 77.07 3.7M
2025-04-04 78.47 78.82 74.83 76.10 3.4M
2025-04-03 86.74 86.89 81.56 81.61 3.3M
2025-04-02 88.35 91.22 88.04 90.49 1.6M
2025-04-01 88.35 89.67 88.00 89.49 2.8M
2025-03-31 87.19 88.64 86.40 87.84 3.0M
2025-03-28 90.75 90.83 88.14 88.40 2.7M
2025-03-27 91.69 91.86 90.78 91.09 2.6M
2025-03-26 94.45 94.79 92.70 92.75 1.9M
2025-03-25 95.36 96.10 93.87 94.39 2.1M
2025-03-24 93.93 95.25 93.00 95.12 2.2M
2025-03-21 91.65 92.97 90.79 92.25 5.4M
2025-03-20 92.86 94.11 92.03 92.10 2.8M
2025-03-19 92.96 94.72 92.34 93.53 2.1M
2025-03-18 93.05 93.57 91.91 92.26 2.6M
2025-03-17 91.96 94.32 91.70 93.28 2.1M
2025-03-14 91.49 92.90 90.90 91.98 1.8M
2025-03-13 91.13 91.92 89.88 90.06 2.2M
2025-03-12 92.78 93.15 90.33 91.49 2.3M
2025-03-11 92.16 92.97 90.08 90.92 2.6M
2025-03-10 92.58 93.03 90.12 92.05 2.1M
2025-03-07 91.57 94.38 91.16 93.77 2.5M
2025-03-06 93.26 94.09 91.19 91.86 2.7M
2025-03-05 93.39 96.07 92.99 94.87 2.1M
2025-03-04 94.00 95.68 92.59 93.56 3.2M
2025-03-03 100.62 100.68 95.19 95.73 3.4M
2025-02-28 99.33 105.26 97.51 99.81 10.0M
2025-02-27 124.02 124.71 117.84 118.22 2.8M
2025-02-26 124.44 127.78 123.36 124.49 1.8M
2025-02-25 123.91 124.13 121.37 122.62 2.2M
2025-02-24 124.39 125.35 121.17 123.50 2.3M
2025-02-21 125.36 126.96 123.37 124.47 3.0M
2025-02-20 124.68 125.49 121.87 124.55 1.5M
2025-02-19 121.28 124.72 120.58 124.53 2.2M
2025-02-18 119.64 120.74 118.22 120.52 1.9M
2025-02-14 117.85 119.17 117.77 119.06 1.0M
2025-02-13 117.92 119.75 116.95 117.73 1.3M
2025-02-12 117.41 118.86 116.94 117.90 1.6M
2025-02-11 121.30 121.30 119.10 119.56 1.1M
2025-02-10 120.75 123.09 116.78 123.02 2.1M
2025-02-07 124.98 126.26 122.83 122.91 0.9M
2025-02-06 124.26 124.74 123.05 124.04 1.1M
2025-02-05 121.93 123.89 121.00 123.72 1.0M
2025-02-04 119.35 121.73 119.06 121.42 1.4M
2025-02-03 119.26 120.77 117.65 119.72 1.2M
2025-01-31 123.07 124.61 121.73 122.10 1.3M
2025-01-30 122.06 124.07 121.73 122.44 1.3M
2025-01-29 120.51 121.21 119.55 120.28 1.3M
2025-01-28 120.46 120.69 117.75 119.53 1.3M
2025-01-27 121.54 122.06 118.13 119.93 2.1M
2025-01-24 126.56 126.62 124.95 126.00 0.9M
2025-01-23 125.35 126.30 124.10 126.30 1.1M
2025-01-22 125.00 127.19 124.32 126.05 1.5M
2025-01-21 122.85 124.30 122.40 123.67 1.3M
2025-01-17 121.71 122.75 120.25 122.09 1.9M
2025-01-16 120.00 121.56 119.50 119.98 1.2M
2025-01-15 118.73 119.73 118.36 119.36 1.3M
2025-01-14 115.54 117.95 115.54 116.69 1.9M
2025-01-13 114.35 115.08 112.86 114.92 1.4M
2025-01-10 116.79 117.57 115.62 116.28 1.4M
2025-01-08 116.87 118.13 115.62 118.09 1.1M
2025-01-07 118.91 119.30 116.52 117.18 1.4M
2025-01-06 118.55 119.51 117.17 118.00 1.2M
2025-01-03 115.78 117.08 115.78 116.94 1.1M
2025-01-02 116.98 117.33 114.80 115.92 1.4M