网侦系统

NTCT
🏛️ 美国 →
26.79
最后更新: 2025-10-06
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 20.17 20.17 20.12 20.12 4.2K
09:31 19.65 19.70 19.47 19.47 0.6K
09:32 19.86 19.86 19.86 19.87 0.5K
09:33 19.62 19.62 19.62 19.62 2.3K
09:39 19.70 19.70 19.70 19.70 0.5K
09:42 19.66 19.66 19.66 19.66 0.2K
09:47 19.75 19.75 19.75 19.75 0.1K
09:51 19.80 19.80 19.80 19.80 0.5K
09:53 19.92 19.92 19.92 19.92 0.1K
09:55 19.92 19.96 19.92 19.95 5.9K
09:57 19.96 19.96 19.93 19.93 0.8K
09:58 19.92 20.01 19.92 20.01 2.0K
09:59 20.02 20.02 20.02 20.02 0.1K
10:00 20.07 20.07 20.04 20.04 1.3K
10:01 20.00 20.00 19.98 19.98 1.9K
10:02 19.97 19.97 19.97 19.97 0.2K
10:03 19.96 19.96 19.96 19.95 4.4K
10:04 19.93 19.93 19.93 19.93 0.2K
10:05 19.97 19.97 19.97 19.97 0.7K
10:06 19.95 19.95 19.95 19.95 0.1K
10:07 19.99 19.99 19.97 19.97 3.6K
10:08 19.95 19.95 19.95 19.95 0.2K
10:09 19.95 19.97 19.95 19.97 1.2K
10:11 19.97 19.97 19.93 19.93 1.4K
10:17 20.13 20.13 20.08 20.08 0.2K
10:18 20.08 20.08 20.01 20.01 2.1K
10:19 19.99 19.99 19.99 19.99 0.1K
10:20 20.02 20.02 20.02 20.02 0.2K
10:22 20.05 20.05 20.05 20.05 2.0K
10:24 19.98 19.99 19.98 19.99 1.0K
10:26 19.97 19.99 19.97 19.99 1.1K
10:28 20.06 20.06 20.06 20.06 0.8K
10:33 20.03 20.03 20.03 20.02 0.1K
10:36 20.03 20.03 20.03 20.03 0.7K
10:39 20.05 20.05 20.05 20.05 0.5K
10:42 20.01 20.01 20.00 20.00 0.8K
10:44 20.00 20.00 20.00 20.00 0.3K
10:48 19.99 20.02 19.99 20.01 1.1K
10:50 19.98 19.98 19.98 19.98 1.8K
10:52 19.98 19.99 19.98 19.99 2.2K
10:55 19.96 19.96 19.96 19.96 2.5K
10:58 19.88 19.88 19.88 19.88 0.1K
10:59 19.87 19.87 19.87 19.87 0.4K
11:00 19.90 19.90 19.90 19.90 0.5K
11:01 19.89 19.89 19.89 19.89 0.5K
11:05 19.90 19.90 19.89 19.89 0.6K
11:07 19.86 19.86 19.84 19.84 2.5K
11:08 19.84 19.84 19.81 19.81 1.9K
11:10 19.83 19.83 19.83 19.83 0.2K
11:11 19.81 19.81 19.80 19.80 1.4K
11:13 19.77 19.77 19.77 19.77 0.5K
11:15 19.80 19.80 19.77 19.77 3.3K
11:16 19.72 19.72 19.72 19.72 0.2K
11:17 19.70 19.70 19.70 19.70 0.2K
11:18 19.69 19.69 19.69 19.69 1.2K
11:20 19.75 19.75 19.75 19.75 0.5K
11:21 19.79 19.79 19.79 19.79 1.1K
11:22 19.78 19.78 19.78 19.78 0.3K
11:23 19.77 19.77 19.73 19.73 1.1K
11:26 19.76 19.76 19.76 19.76 0.5K
11:28 19.73 19.75 19.73 19.75 1.8K
11:30 19.77 19.77 19.77 19.77 0.3K
11:31 19.78 19.78 19.78 19.78 0.3K
11:32 19.79 19.79 19.79 19.79 2.4K
11:36 19.77 19.77 19.77 19.77 0.1K
11:37 19.82 19.82 19.80 19.80 1.6K
11:41 19.85 19.85 19.85 19.85 0.5K
11:45 19.86 19.86 19.86 19.86 0.9K
11:46 19.84 19.84 19.84 19.84 0.4K
11:47 19.88 19.88 19.88 19.88 0.9K
11:49 19.85 19.85 19.82 19.83 3.7K
11:50 19.83 19.84 19.82 19.84 3.1K
11:51 19.84 19.84 19.84 19.84 1.1K
11:53 19.81 19.81 19.81 19.81 0.8K
11:54 19.81 19.81 19.81 19.81 0.1K
11:55 19.83 19.83 19.83 19.83 1.3K
11:57 19.86 19.86 19.86 19.86 0.4K
12:00 19.85 19.87 19.85 19.85 1.4K
12:01 19.87 19.87 19.87 19.87 0.7K
12:02 19.85 19.87 19.85 19.86 0.4K
12:03 19.88 19.88 19.85 19.85 2.2K
12:04 19.85 19.86 19.85 19.86 0.7K
12:05 19.87 19.91 19.87 19.91 0.8K
12:06 19.88 19.88 19.86 19.86 2.1K
12:10 19.81 19.81 19.81 19.81 0.6K
12:12 19.83 19.83 19.83 19.83 0.9K
12:14 19.83 19.83 19.81 19.81 0.8K
12:15 19.78 19.78 19.74 19.74 0.6K
12:16 19.70 19.70 19.70 19.70 0.3K
12:17 19.68 19.68 19.65 19.65 0.8K
12:18 19.65 19.65 19.65 19.65 0.2K
12:20 19.65 19.65 19.65 19.65 0.3K
12:21 19.61 19.61 19.61 19.61 0.2K
12:22 19.63 19.63 19.63 19.63 0.9K
12:23 19.61 19.61 19.61 19.61 0.4K
12:24 19.61 19.61 19.61 19.61 0.1K
12:25 19.58 19.58 19.58 19.58 0.3K
12:26 19.60 19.60 19.59 19.59 0.6K
12:27 19.59 19.60 19.59 19.60 0.6K
12:29 19.62 19.62 19.62 19.62 2.4K
12:30 19.64 19.64 19.64 19.64 0.5K
12:31 19.57 19.57 19.55 19.56 4.3K
12:32 19.61 19.61 19.56 19.56 2.5K
12:33 19.59 19.60 19.59 19.60 0.4K
12:34 19.62 19.62 19.62 19.62 0.2K
12:35 19.61 19.61 19.60 19.60 0.9K
12:37 19.55 19.55 19.55 19.55 0.3K
12:39 19.53 19.55 19.52 19.55 2.5K
12:40 19.51 19.51 19.51 19.51 1.1K
12:41 19.48 19.52 19.48 19.52 1.1K
12:42 19.45 19.45 19.45 19.45 1.7K
12:43 19.47 19.48 19.46 19.48 2.2K
12:45 19.47 19.47 19.47 19.47 1.2K
12:48 19.48 19.51 19.48 19.51 2.0K
12:50 19.48 19.48 19.48 19.48 1.8K
12:55 19.52 19.52 19.52 19.52 0.7K
12:56 19.53 19.53 19.44 19.44 2.7K
12:57 19.47 19.47 19.47 19.47 1.0K
12:59 19.43 19.43 19.43 19.43 0.8K
13:02 19.42 19.42 19.42 19.42 1.8K
13:03 19.42 19.42 19.42 19.42 0.1K
13:04 19.42 19.44 19.42 19.44 0.7K
13:05 19.48 19.48 19.46 19.48 1.3K
13:06 19.45 19.45 19.44 19.44 1.5K
13:07 19.35 19.35 19.35 19.35 0.3K
13:09 19.30 19.30 19.30 19.30 1.3K
13:11 19.28 19.28 19.26 19.26 1.5K
13:12 19.25 19.25 19.25 19.25 0.6K
13:13 19.25 19.27 19.25 19.27 1.9K
13:14 19.27 19.29 19.27 19.29 0.7K
13:15 19.35 19.35 19.35 19.35 0.6K
13:20 19.29 19.29 19.29 19.29 1.0K
13:21 19.28 19.28 19.28 19.28 0.2K
13:22 19.28 19.28 19.26 19.26 1.2K
13:23 19.30 19.36 19.30 19.36 3.9K
13:27 19.32 19.32 19.31 19.31 2.0K
13:28 19.27 19.27 19.27 19.27 0.6K
13:29 19.28 19.28 19.28 19.28 0.8K
13:31 19.29 19.29 19.29 19.29 0.6K
13:32 19.29 19.33 19.29 19.33 2.1K
13:34 19.34 19.34 19.30 19.30 1.1K
13:35 19.37 19.41 19.35 19.35 3.9K
13:38 19.43 19.43 19.43 19.43 1.3K
13:39 19.43 19.43 19.43 19.43 0.3K
13:40 19.43 19.45 19.43 19.43 1.4K
13:41 19.45 19.47 19.45 19.45 2.0K
13:42 19.48 19.50 19.48 19.50 0.7K
13:43 19.53 19.53 19.53 19.53 0.8K
13:45 19.51 19.51 19.51 19.51 1.6K
13:46 19.50 19.50 19.47 19.47 1.3K
13:47 19.46 19.46 19.46 19.45 0.2K
13:49 19.46 19.46 19.46 19.45 0.2K
13:50 19.38 19.44 19.38 19.44 3.1K
13:51 19.44 19.44 19.44 19.44 0.7K
13:52 19.47 19.49 19.46 19.49 0.8K
13:54 19.44 19.44 19.43 19.43 1.8K
13:55 19.44 19.45 19.44 19.45 0.7K
13:56 19.49 19.50 19.49 19.50 0.5K
13:57 19.52 19.52 19.52 19.52 0.6K
13:58 19.51 19.51 19.51 19.51 1.0K
14:02 19.53 19.53 19.53 19.52 0.3K
14:03 19.55 19.55 19.55 19.55 0.9K
14:04 19.52 19.52 19.51 19.51 1.5K
14:05 19.52 19.52 19.50 19.50 1.8K
14:08 19.45 19.45 19.45 19.45 1.1K
14:10 19.47 19.47 19.47 19.47 0.8K
14:11 19.44 19.48 19.44 19.46 1.6K
14:13 19.46 19.46 19.46 19.46 1.5K
14:16 19.48 19.48 19.48 19.48 0.9K
14:17 19.53 19.53 19.53 19.53 0.8K
14:18 19.55 19.55 19.55 19.55 0.3K
14:19 19.57 19.57 19.57 19.57 0.1K
14:20 19.53 19.53 19.53 19.53 1.1K
14:21 19.53 19.56 19.52 19.52 2.8K
14:23 19.52 19.52 19.52 19.52 0.4K
14:24 19.51 19.51 19.51 19.51 0.6K
14:25 19.48 19.48 19.48 19.48 1.2K
14:27 19.44 19.44 19.44 19.44 0.1K
14:28 19.44 19.44 19.44 19.44 0.8K
14:30 19.50 19.62 19.50 19.61 5.1K
14:31 19.58 19.58 19.54 19.54 2.3K
14:32 19.58 19.58 19.56 19.56 2.3K
14:33 19.49 19.49 19.49 19.49 0.4K
14:35 19.45 19.45 19.45 19.45 0.9K
14:36 19.45 19.45 19.45 19.45 0.4K
14:38 19.46 19.46 19.46 19.46 1.3K
14:39 19.42 19.42 19.42 19.42 1.5K
14:40 19.40 19.40 19.40 19.40 0.9K
14:41 19.42 19.43 19.42 19.43 1.0K
14:42 19.40 19.40 19.40 19.40 0.3K
14:43 19.44 19.44 19.42 19.42 1.6K
14:45 19.45 19.45 19.45 19.45 1.6K
14:46 19.47 19.49 19.46 19.46 2.4K
14:47 19.44 19.46 19.44 19.45 1.3K
14:50 19.44 19.44 19.44 19.44 0.6K
14:51 19.44 19.44 19.44 19.44 0.4K
14:52 19.44 19.47 19.44 19.47 2.8K
14:53 19.45 19.45 19.45 19.45 1.0K
14:55 19.44 19.44 19.44 19.44 0.3K
14:56 19.42 19.42 19.42 19.42 1.2K
14:59 19.41 19.41 19.38 19.38 2.0K
15:00 19.38 19.39 19.37 19.37 1.6K
15:03 19.36 19.36 19.36 19.36 0.5K
15:04 19.36 19.36 19.34 19.34 1.6K
15:05 19.38 19.38 19.36 19.36 2.3K
15:06 19.35 19.35 19.33 19.33 1.0K
15:07 19.32 19.32 19.32 19.32 0.4K
15:08 19.30 19.33 19.30 19.33 4.1K
15:09 19.34 19.34 19.30 19.30 1.6K
15:10 19.31 19.31 19.31 19.31 0.6K
15:12 19.30 19.30 19.29 19.29 0.9K
15:13 19.27 19.28 19.25 19.28 1.2K
15:15 19.22 19.24 19.22 19.24 4.1K
15:16 19.24 19.24 19.22 19.22 2.7K
15:18 19.18 19.18 19.16 19.18 0.6K
15:19 19.16 19.18 19.14 19.14 1.8K
15:20 19.15 19.19 19.15 19.19 3.3K
15:21 19.19 19.19 19.19 19.19 0.5K
15:23 19.18 19.23 19.18 19.23 3.6K
15:24 19.21 19.21 19.20 19.20 2.9K
15:25 19.22 19.25 19.21 19.25 5.7K
15:27 19.27 19.31 19.27 19.30 2.4K
15:29 19.29 19.29 19.27 19.27 2.7K
15:30 19.26 19.26 19.24 19.26 2.2K
15:31 19.24 19.24 19.22 19.23 2.1K
15:32 19.21 19.21 19.21 19.21 0.4K
15:33 19.18 19.18 19.18 19.18 0.5K
15:34 19.16 19.16 19.16 19.16 0.2K
15:35 19.15 19.15 19.12 19.14 3.1K
15:36 19.11 19.11 19.10 19.10 2.3K
15:37 19.06 19.07 19.06 19.07 1.1K
15:38 19.08 19.08 19.08 19.08 0.3K
15:39 19.06 19.06 19.01 19.04 2.8K
15:40 19.05 19.10 19.05 19.10 2.5K
15:41 19.11 19.15 19.11 19.14 3.1K
15:42 19.13 19.13 19.11 19.11 2.0K
15:43 19.08 19.08 19.06 19.06 1.4K
15:44 19.05 19.05 19.05 19.05 1.1K
15:45 19.04 19.04 19.01 19.02 2.1K
15:46 19.01 19.01 18.97 18.97 1.4K
15:47 18.95 18.98 18.95 18.96 1.3K
15:48 18.96 18.96 18.96 18.96 1.9K
15:49 18.96 18.96 18.95 18.95 1.4K
15:50 18.96 19.04 18.96 19.00 5.3K
15:51 19.02 19.06 19.02 19.06 2.5K
15:52 19.09 19.09 19.09 19.09 1.3K
15:53 19.10 19.10 19.08 19.08 1.2K
15:54 19.10 19.15 19.10 19.12 10.1K
15:55 19.11 19.15 19.09 19.15 5.0K
15:56 19.14 19.15 19.14 19.15 3.0K
15:57 19.18 19.19 19.18 19.19 1.7K
15:58 19.17 19.18 19.13 19.13 6.4K
15:59 19.13 19.24 19.11 19.23 147.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据