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 20.04 20.04 20.03 20.03 2.1K
09:41 20.16 20.20 20.16 20.20 0.4K
09:43 20.15 20.15 20.15 20.15 0.8K
09:52 20.14 20.16 20.14 20.16 1.2K
09:53 20.09 20.09 20.09 20.09 1.0K
09:54 20.13 20.13 20.12 20.12 1.0K
09:57 20.13 20.13 20.13 20.13 0.4K
09:59 20.11 20.11 20.11 20.11 0.3K
10:00 20.10 20.10 20.10 20.10 0.4K
10:02 20.12 20.12 20.10 20.10 0.8K
10:08 20.15 20.15 20.15 20.15 0.7K
10:09 20.13 20.13 20.13 20.13 0.7K
10:12 20.13 20.13 20.13 20.13 0.4K
10:14 20.10 20.10 20.10 20.10 1.1K
10:15 20.07 20.07 20.07 20.07 0.2K
10:16 20.08 20.08 20.08 20.08 0.5K
10:17 20.04 20.04 20.04 20.04 0.9K
10:21 20.06 20.09 20.06 20.09 1.0K
10:23 20.07 20.07 20.07 20.07 1.3K
10:30 20.00 20.00 20.00 20.00 1.0K
10:31 20.00 20.00 19.99 19.99 2.2K
10:32 19.99 19.99 19.99 19.99 0.2K
10:33 19.99 19.99 19.99 19.99 0.6K
10:34 19.99 19.99 19.99 19.99 0.5K
10:35 19.99 19.99 19.99 19.99 1.0K
10:37 20.00 20.00 20.00 20.00 0.5K
10:39 20.01 20.04 20.01 20.04 2.9K
10:45 20.02 20.02 20.02 20.02 1.5K
10:48 20.00 20.00 19.97 19.97 4.8K
10:56 20.00 20.00 20.00 20.00 0.3K
10:57 19.99 19.99 19.99 19.99 0.6K
10:58 20.01 20.01 20.01 20.01 0.2K
11:01 20.00 20.00 20.00 20.00 1.0K
11:03 20.02 20.02 20.02 20.02 1.1K
11:04 19.99 19.99 19.99 19.99 0.7K
11:07 19.98 20.02 19.98 20.02 4.3K
11:08 20.02 20.02 20.00 20.00 0.8K
11:09 20.01 20.01 20.01 20.01 1.7K
11:10 20.02 20.02 20.02 20.02 0.2K
11:13 20.02 20.02 20.02 20.02 1.7K
11:18 20.04 20.04 20.04 20.04 1.8K
11:24 20.06 20.06 20.06 20.06 0.9K
11:25 20.06 20.06 20.06 20.06 2.1K
11:26 20.06 20.06 20.06 20.06 2.5K
11:27 20.06 20.07 20.06 20.07 6.4K
11:32 20.06 20.06 20.06 20.06 1.3K
11:36 20.08 20.08 20.07 20.07 2.8K
11:46 20.03 20.03 20.03 20.03 1.7K
11:48 20.04 20.04 20.04 20.04 0.5K
11:49 20.03 20.03 20.01 20.01 2.7K
11:50 20.02 20.02 20.02 20.02 1.5K
11:52 20.02 20.02 20.02 20.02 4.3K
11:55 20.01 20.01 20.01 20.01 8.3K
11:56 20.02 20.02 20.02 20.02 2.5K
11:59 20.00 20.00 20.00 20.00 1.1K
12:03 20.02 20.02 20.02 20.02 1.0K
12:05 20.01 20.01 20.01 20.01 0.3K
12:06 20.01 20.01 20.01 20.01 0.3K
12:07 20.01 20.01 20.01 20.01 0.6K
12:08 20.01 20.01 20.01 20.01 1.1K
12:09 20.03 20.03 20.03 20.03 1.1K
12:16 20.05 20.05 20.05 20.05 0.4K
12:17 20.04 20.04 20.04 20.04 0.4K
12:18 20.04 20.04 20.04 20.04 0.1K
12:19 20.03 20.03 20.03 20.03 0.7K
12:21 20.04 20.04 20.04 20.04 0.1K
12:22 20.04 20.04 20.04 20.04 2.1K
12:24 20.05 20.05 20.05 20.05 0.4K
12:25 20.07 20.07 20.07 20.07 4.9K
12:26 20.07 20.07 20.07 20.07 3.9K
12:27 20.07 20.11 20.07 20.09 4.0K
12:29 20.06 20.06 20.06 20.06 0.8K
12:31 20.07 20.07 20.07 20.07 1.0K
12:35 20.03 20.03 20.03 20.03 1.0K
12:38 20.00 20.00 20.00 20.00 1.1K
12:40 20.01 20.01 20.01 20.01 0.3K
12:44 20.03 20.03 20.03 20.03 0.3K
12:46 20.01 20.01 20.01 20.01 0.2K
12:47 20.02 20.02 20.00 20.00 2.2K
12:48 20.02 20.02 20.02 20.02 1.3K
12:54 20.01 20.01 20.01 20.01 1.0K
12:57 20.02 20.02 20.02 20.02 3.8K
13:00 20.00 20.04 19.99 20.04 5.2K
13:01 20.04 20.04 20.04 20.04 0.7K
13:08 20.01 20.01 20.00 20.00 0.7K
13:09 20.00 20.00 20.00 20.00 2.2K
13:10 19.99 20.00 19.99 20.00 12.7K
13:12 20.01 20.01 20.01 20.01 0.9K
13:13 19.99 19.99 19.99 19.99 1.3K
13:14 20.01 20.01 20.01 20.01 1.4K
13:18 20.02 20.02 20.02 20.02 0.5K
13:20 20.02 20.02 20.02 20.02 2.3K
13:23 20.02 20.02 20.01 20.01 3.3K
13:24 20.01 20.01 20.01 20.01 1.3K
13:30 20.01 20.01 19.97 19.97 10.4K
13:31 19.97 19.97 19.94 19.94 2.8K
13:32 19.94 19.94 19.94 19.94 1.7K
13:33 19.93 19.93 19.93 19.93 1.6K
13:35 19.92 19.92 19.92 19.92 0.7K
13:36 19.93 19.93 19.93 19.93 0.4K
13:37 19.93 19.93 19.93 19.93 1.3K
13:38 19.93 19.93 19.92 19.93 1.4K
13:39 19.92 19.92 19.90 19.90 1.9K
13:40 19.88 19.88 19.88 19.88 0.6K
13:41 19.86 19.86 19.86 19.86 0.9K
13:45 19.86 19.86 19.85 19.85 1.5K
13:46 19.85 19.85 19.84 19.84 1.1K
13:47 19.82 19.82 19.82 19.82 0.3K
13:48 19.84 19.84 19.84 19.84 0.5K
13:50 19.80 19.80 19.80 19.80 1.0K
13:51 19.80 19.80 19.80 19.80 0.5K
13:52 19.81 19.83 19.81 19.83 0.6K
13:53 19.83 19.84 19.82 19.84 2.9K
13:54 19.83 19.83 19.82 19.82 1.5K
13:55 19.81 19.81 19.81 19.81 0.1K
13:56 19.79 19.79 19.79 19.79 1.0K
13:57 19.78 19.78 19.75 19.75 1.1K
14:00 19.79 19.81 19.77 19.77 3.8K
14:04 19.76 19.76 19.76 19.76 1.8K
14:07 19.75 19.75 19.75 19.75 2.5K
14:08 19.74 19.74 19.74 19.74 0.7K
14:09 19.75 19.75 19.75 19.75 0.8K
14:13 19.75 19.75 19.75 19.75 1.3K
14:16 19.77 19.78 19.76 19.76 1.7K
14:17 19.75 19.75 19.75 19.75 1.6K
14:18 19.74 19.74 19.74 19.74 0.6K
14:20 19.74 19.74 19.74 19.74 2.8K
14:22 19.77 19.77 19.77 19.77 0.6K
14:23 19.77 19.78 19.77 19.78 1.9K
14:26 19.80 19.82 19.80 19.82 1.6K
14:27 19.82 19.82 19.80 19.80 1.5K
14:30 19.80 19.80 19.79 19.79 2.3K
14:31 19.81 19.81 19.81 19.81 0.4K
14:32 19.80 19.80 19.80 19.80 1.5K
14:34 19.81 19.81 19.79 19.79 2.4K
14:36 19.80 19.80 19.80 19.80 1.5K
14:37 19.80 19.80 19.79 19.79 1.5K
14:38 19.78 19.78 19.78 19.78 1.0K
14:39 19.78 19.78 19.78 19.78 2.0K
14:40 19.80 19.80 19.80 19.80 1.3K
14:43 19.80 19.80 19.80 19.80 0.1K
14:44 19.79 19.79 19.79 19.79 1.2K
14:46 19.78 19.78 19.78 19.78 3.9K
14:50 19.78 19.78 19.78 19.78 3.1K
14:51 19.81 19.82 19.81 19.82 2.3K
14:52 19.81 19.81 19.81 19.81 0.6K
14:53 19.81 19.81 19.81 19.81 2.2K
14:55 19.84 19.84 19.84 19.84 0.8K
14:57 19.83 19.83 19.83 19.83 1.5K
14:59 19.82 19.82 19.82 19.82 1.4K
15:00 19.81 19.81 19.81 19.81 2.9K
15:04 19.80 19.80 19.77 19.77 7.3K
15:06 19.79 19.79 19.79 19.79 2.0K
15:07 19.77 19.77 19.77 19.77 1.1K
15:08 19.78 19.78 19.78 19.78 0.7K
15:09 19.75 19.75 19.75 19.75 4.3K
15:11 19.77 19.77 19.77 19.77 0.6K
15:12 19.76 19.76 19.76 19.76 1.5K
15:14 19.78 19.80 19.78 19.80 5.2K
15:16 19.77 19.78 19.77 19.78 1.7K
15:17 19.77 19.78 19.77 19.78 1.9K
15:18 19.78 19.78 19.78 19.77 0.3K
15:20 19.76 19.76 19.76 19.76 5.0K
15:22 19.79 19.79 19.79 19.79 1.9K
15:23 19.82 19.84 19.82 19.84 1.5K
15:25 19.83 19.84 19.83 19.84 0.9K
15:26 19.81 19.81 19.81 19.81 4.5K
15:27 19.80 19.81 19.80 19.81 5.3K
15:28 19.82 19.82 19.82 19.82 0.6K
15:29 19.83 19.84 19.83 19.84 0.8K
15:30 19.83 19.86 19.83 19.86 1.4K
15:31 19.83 19.83 19.83 19.83 4.2K
15:33 19.85 19.85 19.85 19.85 0.6K
15:34 19.86 19.86 19.86 19.86 1.2K
15:35 19.86 19.86 19.84 19.84 3.2K
15:36 19.84 19.85 19.84 19.85 1.0K
15:37 19.83 19.83 19.82 19.83 3.4K
15:38 19.85 19.85 19.85 19.85 1.1K
15:39 19.84 19.85 19.84 19.84 1.5K
15:40 19.86 19.86 19.86 19.86 0.4K
15:41 19.84 19.87 19.84 19.87 2.6K
15:42 19.86 19.86 19.85 19.86 4.9K
15:43 19.87 19.87 19.84 19.84 6.0K
15:44 19.85 19.85 19.85 19.85 0.4K
15:45 19.86 19.86 19.86 19.86 1.1K
15:46 19.88 19.88 19.87 19.87 1.0K
15:47 19.87 19.87 19.87 19.87 0.6K
15:48 19.87 19.88 19.87 19.87 4.0K
15:49 19.87 19.88 19.87 19.88 5.5K
15:50 19.89 19.89 19.88 19.89 3.3K
15:51 19.88 19.91 19.88 19.91 4.6K
15:52 19.91 19.93 19.91 19.93 5.0K
15:53 19.91 19.92 19.91 19.92 2.7K
15:54 19.92 19.96 19.92 19.96 3.9K
15:55 19.94 19.94 19.90 19.93 7.4K
15:56 19.96 20.03 19.96 20.03 3.4K
15:57 20.03 20.04 20.01 20.02 4.7K
15:58 20.03 20.04 20.01 20.04 5.5K
15:59 20.03 20.06 20.03 20.05 94.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据