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 20.03 20.03 20.03 20.03 23.3K
09:33 20.00 20.00 20.00 20.00 0.3K
09:49 20.05 20.13 20.05 20.13 1.2K
09:51 20.07 20.07 20.07 20.07 2.5K
09:54 20.04 20.04 20.04 20.04 0.1K
09:56 20.00 20.00 20.00 20.00 0.7K
09:57 20.00 20.00 20.00 20.00 0.1K
09:58 20.00 20.00 19.99 19.99 1.2K
09:59 20.01 20.01 20.01 20.01 1.1K
10:00 19.99 20.05 19.99 20.05 0.9K
10:01 20.05 20.05 20.05 20.05 0.2K
10:02 19.99 19.99 19.97 19.97 2.1K
10:04 19.92 19.92 19.92 19.92 2.0K
10:06 19.91 19.92 19.91 19.92 0.5K
10:07 19.92 19.92 19.91 19.91 1.8K
10:08 19.91 19.91 19.91 19.91 0.5K
10:09 19.90 19.90 19.90 19.90 1.0K
10:12 19.93 19.93 19.93 19.93 1.1K
10:13 19.92 19.92 19.92 19.92 0.6K
10:14 19.90 19.90 19.90 19.90 3.3K
10:15 19.92 19.96 19.92 19.95 3.3K
10:16 19.96 19.96 19.96 19.96 0.2K
10:17 19.99 20.00 19.96 19.96 1.9K
10:18 19.94 19.94 19.93 19.93 1.8K
10:19 19.93 19.94 19.93 19.94 3.2K
10:20 19.98 19.98 19.98 19.98 0.3K
10:22 19.98 19.98 19.98 19.98 0.9K
10:24 19.93 19.93 19.93 19.93 5.8K
10:26 19.95 19.95 19.95 19.95 1.1K
10:27 19.94 19.94 19.93 19.93 2.3K
10:31 19.92 19.92 19.92 19.92 4.8K
10:32 19.93 19.95 19.93 19.95 1.5K
10:35 19.92 19.92 19.92 19.92 0.4K
10:37 19.91 19.91 19.90 19.90 2.1K
10:40 19.94 19.94 19.94 19.94 1.1K
10:41 19.94 19.94 19.94 19.94 3.4K
10:42 19.98 19.98 19.98 19.98 0.1K
10:43 19.98 20.00 19.98 20.00 0.9K
10:45 19.97 19.97 19.94 19.93 4.6K
10:46 19.95 19.95 19.95 19.95 0.6K
10:47 19.97 19.97 19.92 19.92 2.8K
10:51 19.92 19.92 19.89 19.89 1.0K
10:57 19.90 19.90 19.88 19.88 1.3K
10:58 19.93 19.93 19.93 19.93 7.4K
10:59 19.90 19.90 19.90 19.90 0.6K
11:04 19.92 19.92 19.92 19.92 1.1K
11:05 19.93 19.93 19.93 19.93 3.2K
11:06 19.96 19.96 19.96 19.96 0.7K
11:09 20.00 20.00 20.00 20.00 0.8K
11:10 20.00 20.00 19.98 19.98 4.6K
11:11 19.99 19.99 19.99 19.99 0.2K
11:12 20.01 20.01 20.01 20.01 0.2K
11:17 19.99 19.99 19.99 19.99 0.2K
11:18 20.03 20.03 20.03 20.03 1.1K
11:19 20.07 20.07 20.02 20.02 0.9K
11:20 19.99 19.99 19.99 19.99 0.9K
11:21 19.98 19.98 19.98 19.98 6.0K
11:27 19.99 19.99 19.99 19.99 1.0K
11:28 19.99 19.99 19.98 19.98 2.2K
11:29 19.97 19.97 19.97 19.97 0.8K
11:30 20.00 20.00 20.00 20.00 0.6K
11:31 20.03 20.03 20.03 20.03 3.4K
11:32 20.03 20.03 20.03 20.02 0.3K
11:33 20.01 20.01 20.01 20.01 0.3K
11:35 20.00 20.00 20.00 20.00 1.1K
11:36 19.98 19.99 19.98 19.99 0.4K
11:37 19.99 20.00 19.99 20.00 3.5K
11:43 20.00 20.00 20.00 20.00 0.9K
11:44 20.00 20.00 20.00 20.00 0.2K
11:45 19.99 19.99 19.99 19.99 1.0K
11:46 19.99 20.00 19.99 20.00 1.9K
11:48 20.00 20.03 20.00 20.02 4.2K
11:49 20.00 20.00 20.00 20.00 0.8K
11:50 20.02 20.02 20.02 20.02 0.5K
11:51 20.01 20.01 20.01 20.01 0.6K
11:53 19.99 19.99 19.99 19.99 1.1K
11:57 20.03 20.03 20.03 20.02 0.3K
11:58 20.02 20.02 20.02 20.02 0.2K
12:00 20.04 20.04 20.04 20.04 3.4K
12:01 20.01 20.02 20.00 20.02 2.8K
12:02 20.00 20.00 19.99 19.99 1.0K
12:04 19.99 19.99 19.99 19.99 0.4K
12:05 20.04 20.05 20.04 20.05 5.3K
12:06 20.06 20.06 20.03 20.03 1.1K
12:09 20.00 20.00 20.00 20.00 1.0K
12:10 19.99 19.99 19.99 19.99 2.0K
12:11 19.98 19.98 19.97 19.97 3.5K
12:12 19.91 19.91 19.91 19.91 0.1K
12:13 19.92 19.97 19.92 19.94 2.5K
12:14 19.95 19.95 19.95 19.95 0.3K
12:15 19.97 19.97 19.97 19.97 2.7K
12:17 19.99 19.99 19.99 19.99 0.3K
12:19 20.02 20.02 20.02 20.02 1.2K
12:20 20.00 20.00 20.00 20.00 0.9K
12:21 20.01 20.01 20.01 20.01 0.8K
12:29 20.01 20.01 20.01 20.01 0.4K
12:30 20.00 20.00 20.00 20.00 1.2K
12:32 19.99 19.99 19.99 19.99 0.1K
12:33 20.02 20.02 20.02 20.02 1.7K
12:37 20.02 20.02 20.02 20.02 5.8K
12:38 20.04 20.04 20.03 20.03 2.8K
12:39 20.00 20.00 20.00 20.00 1.5K
12:43 19.96 19.96 19.96 19.96 4.3K
12:45 19.96 19.96 19.96 19.96 0.6K
12:46 19.98 20.00 19.98 20.00 3.9K
12:49 20.00 20.00 20.00 20.00 0.5K
12:52 20.03 20.03 20.03 20.03 0.6K
12:53 20.02 20.02 20.02 20.02 0.7K
12:56 20.05 20.05 20.05 20.05 1.0K
13:03 20.00 20.00 20.00 20.00 1.7K
13:04 19.99 19.99 19.98 19.98 1.1K
13:05 19.98 19.98 19.98 19.98 0.2K
13:08 19.99 19.99 19.98 19.98 1.2K
13:11 19.97 19.97 19.97 19.97 1.1K
13:12 19.96 19.98 19.96 19.96 1.2K
13:17 19.94 19.94 19.93 19.93 2.5K
13:19 19.91 19.93 19.91 19.93 0.3K
13:20 19.92 19.92 19.92 19.92 0.3K
13:21 19.90 19.91 19.90 19.91 0.7K
13:23 19.90 19.90 19.90 19.90 0.1K
13:24 19.91 19.91 19.91 19.91 0.5K
13:27 19.91 19.91 19.91 19.91 0.1K
13:28 19.89 19.89 19.89 19.89 0.2K
13:29 19.91 19.91 19.91 19.91 0.3K
13:32 19.91 19.91 19.91 19.91 15.4K
13:34 19.96 19.96 19.96 19.96 0.5K
13:35 19.96 19.97 19.96 19.97 0.6K
13:36 19.95 19.95 19.95 19.95 0.7K
13:37 19.94 19.94 19.94 19.94 0.7K
13:39 19.95 19.96 19.95 19.96 5.1K
13:40 19.95 19.95 19.95 19.95 0.5K
13:41 19.95 19.95 19.95 19.95 0.6K
13:42 19.94 19.94 19.93 19.93 2.1K
13:44 19.91 19.91 19.91 19.91 2.7K
13:46 19.94 19.94 19.94 19.94 0.3K
13:47 19.96 19.97 19.96 19.97 1.2K
13:48 19.96 19.99 19.96 19.99 0.6K
13:49 19.96 19.96 19.95 19.95 2.0K
13:50 19.96 19.96 19.96 19.96 0.6K
13:52 19.97 19.97 19.97 19.97 1.8K
13:54 19.97 19.97 19.97 19.97 1.0K
13:55 19.95 19.95 19.95 19.95 0.6K
14:03 19.94 19.94 19.93 19.93 4.1K
14:04 19.93 19.94 19.93 19.94 2.4K
14:05 19.95 19.95 19.95 19.95 3.6K
14:09 19.96 19.96 19.96 19.96 1.7K
14:12 19.95 19.95 19.95 19.95 2.0K
14:13 19.94 19.94 19.94 19.94 0.9K
14:17 19.94 19.95 19.94 19.95 1.0K
14:18 19.94 19.94 19.94 19.94 0.7K
14:21 19.96 19.96 19.96 19.95 0.5K
14:24 19.95 19.95 19.95 19.95 1.4K
14:26 19.95 19.95 19.95 19.95 0.4K
14:27 19.95 19.95 19.95 19.95 0.2K
14:29 19.94 19.94 19.94 19.94 1.5K
14:30 19.94 19.96 19.94 19.96 9.1K
14:31 19.99 19.99 19.99 19.99 0.6K
14:33 20.01 20.01 20.01 20.01 0.1K
14:34 19.99 19.99 19.97 19.97 2.0K
14:37 19.97 19.97 19.97 19.97 0.3K
14:38 19.96 19.97 19.96 19.97 2.2K
14:39 19.97 19.97 19.97 19.97 0.8K
14:41 19.98 19.98 19.97 19.97 4.0K
14:44 19.96 19.96 19.96 19.96 0.1K
14:46 19.99 19.99 19.95 19.95 6.8K
14:48 19.95 19.95 19.95 19.95 2.9K
14:49 19.97 19.97 19.97 19.97 1.0K
14:50 19.94 19.94 19.93 19.93 1.6K
14:51 19.95 19.95 19.92 19.92 1.3K
14:52 19.97 19.97 19.97 19.97 1.9K
14:54 19.96 19.96 19.95 19.95 1.3K
14:55 19.95 19.95 19.95 19.95 0.3K
14:56 19.94 19.94 19.92 19.92 2.2K
14:59 19.91 19.91 19.91 19.91 1.1K
15:00 19.92 19.92 19.92 19.92 0.7K
15:01 19.93 19.93 19.93 19.93 0.7K
15:02 19.90 19.90 19.89 19.89 2.6K
15:04 19.90 19.90 19.89 19.89 2.6K
15:08 19.91 19.91 19.90 19.90 1.0K
15:11 19.88 19.88 19.88 19.88 1.2K
15:12 19.87 19.87 19.87 19.87 2.3K
15:13 19.87 19.87 19.87 19.87 0.2K
15:14 19.87 19.87 19.87 19.86 2.1K
15:16 19.86 19.86 19.85 19.85 2.0K
15:17 19.83 19.85 19.83 19.85 6.5K
15:18 19.86 19.86 19.86 19.86 0.3K
15:19 19.86 19.86 19.86 19.86 0.3K
15:20 19.87 19.87 19.86 19.86 0.4K
15:21 19.85 19.85 19.85 19.85 4.1K
15:23 19.86 19.88 19.86 19.88 1.3K
15:24 19.87 19.87 19.86 19.86 1.5K
15:25 19.84 19.84 19.84 19.84 0.8K
15:26 19.85 19.85 19.85 19.85 0.8K
15:27 19.85 19.86 19.85 19.86 1.4K
15:28 19.88 19.88 19.88 19.88 0.7K
15:30 19.89 19.89 19.89 19.89 2.9K
15:31 19.90 19.90 19.90 19.90 0.3K
15:32 19.90 19.91 19.89 19.89 4.1K
15:35 19.89 19.89 19.89 19.89 0.2K
15:36 19.89 19.89 19.89 19.89 0.1K
15:37 19.88 19.88 19.88 19.88 6.3K
15:38 19.88 19.88 19.88 19.88 0.6K
15:39 19.88 19.88 19.88 19.88 1.3K
15:40 19.88 19.88 19.87 19.87 1.7K
15:41 19.88 19.93 19.88 19.93 5.4K
15:42 19.94 19.97 19.94 19.95 1.7K
15:43 19.95 19.95 19.93 19.93 1.9K
15:44 19.92 19.92 19.92 19.92 2.5K
15:46 19.92 19.93 19.92 19.93 1.9K
15:47 19.92 19.93 19.92 19.93 1.7K
15:48 19.93 19.94 19.93 19.93 4.9K
15:49 19.91 19.91 19.90 19.90 3.3K
15:50 19.89 19.89 19.86 19.86 1.1K
15:51 19.87 19.87 19.87 19.87 1.1K
15:52 19.88 19.89 19.88 19.89 3.7K
15:53 19.88 19.91 19.88 19.91 2.2K
15:54 19.91 19.95 19.91 19.95 3.3K
15:55 19.93 19.93 19.90 19.90 3.3K
15:56 19.90 19.90 19.87 19.87 3.0K
15:57 19.88 19.88 19.86 19.87 6.3K
15:58 19.87 19.87 19.83 19.84 5.1K
15:59 19.84 19.84 19.83 19.84 120.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据