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 20.65 20.65 20.65 20.65 4.5K
09:31 20.72 20.72 20.72 20.72 0.3K
09:32 20.74 20.74 20.74 20.74 0.1K
09:35 20.89 20.89 20.89 20.89 0.2K
09:36 20.89 20.89 20.74 20.74 2.6K
09:37 20.92 20.92 20.92 20.92 1.2K
09:38 20.85 20.85 20.85 20.85 0.5K
09:43 20.87 20.87 20.87 20.87 0.1K
09:44 20.88 20.88 20.88 20.88 0.3K
09:45 20.89 20.89 20.89 20.89 0.4K
09:46 20.86 20.87 20.86 20.87 1.3K
09:47 20.95 20.95 20.95 20.95 0.3K
09:48 20.89 20.98 20.89 20.98 1.9K
09:50 20.89 20.89 20.89 20.89 0.5K
09:52 20.84 20.94 20.84 20.94 1.5K
09:53 20.95 20.95 20.95 20.95 0.9K
09:54 20.96 20.96 20.91 20.92 1.7K
09:55 20.89 20.89 20.89 20.89 0.4K
09:56 20.88 20.89 20.88 20.89 0.5K
09:57 20.89 20.92 20.89 20.92 0.6K
09:59 20.90 20.91 20.90 20.91 1.0K
10:00 20.86 20.93 20.86 20.90 2.0K
10:04 20.92 20.92 20.92 20.92 0.3K
10:08 20.86 20.86 20.86 20.86 0.8K
10:09 20.87 20.87 20.87 20.87 0.4K
10:10 20.86 20.89 20.86 20.89 0.6K
10:11 20.86 20.89 20.86 20.89 0.4K
10:12 20.89 20.89 20.89 20.89 0.2K
10:13 20.90 20.90 20.86 20.86 1.3K
10:15 20.88 20.88 20.88 20.88 0.4K
10:17 20.83 20.83 20.83 20.83 0.2K
10:18 20.83 20.83 20.83 20.83 0.5K
10:19 20.82 20.82 20.80 20.80 1.7K
10:23 20.77 20.77 20.77 20.77 1.9K
10:27 20.83 20.83 20.83 20.83 1.0K
10:29 20.83 20.83 20.83 20.83 0.8K
10:36 20.85 20.85 20.85 20.85 0.3K
10:37 20.83 20.83 20.83 20.83 1.3K
10:39 20.78 20.81 20.78 20.81 1.4K
10:43 20.80 20.80 20.80 20.80 0.5K
10:48 20.76 20.76 20.76 20.76 0.1K
10:49 20.76 20.76 20.76 20.76 0.1K
10:50 20.75 20.75 20.73 20.74 1.4K
10:53 20.76 20.76 20.76 20.76 0.2K
10:55 20.75 20.76 20.75 20.76 0.7K
10:57 20.76 20.76 20.76 20.76 0.5K
10:59 20.75 20.75 20.75 20.75 0.6K
11:00 20.69 20.69 20.69 20.69 2.0K
11:01 20.74 20.74 20.74 20.74 0.9K
11:02 20.73 20.73 20.71 20.71 12.4K
11:06 20.73 20.76 20.73 20.76 1.1K
11:07 20.73 20.73 20.73 20.73 0.2K
11:08 20.73 20.73 20.73 20.73 0.3K
11:09 20.70 20.70 20.70 20.70 6.5K
11:11 20.67 20.67 20.67 20.67 1.0K
11:14 20.68 20.68 20.68 20.68 0.1K
11:15 20.67 20.71 20.67 20.68 2.7K
11:17 20.64 20.64 20.64 20.64 1.6K
11:21 20.69 20.70 20.69 20.70 0.6K
11:23 20.62 20.62 20.62 20.62 2.6K
11:27 20.56 20.56 20.56 20.56 0.8K
11:28 20.58 20.58 20.58 20.58 0.3K
11:29 20.60 20.60 20.60 20.60 1.1K
11:31 20.60 20.63 20.60 20.63 0.8K
11:32 20.61 20.61 20.57 20.57 1.8K
11:34 20.56 20.59 20.56 20.59 1.0K
11:36 20.57 20.57 20.57 20.57 0.8K
11:37 20.58 20.58 20.58 20.58 0.4K
11:38 20.59 20.59 20.59 20.59 0.5K
11:41 20.63 20.63 20.63 20.63 0.4K
11:42 20.59 20.60 20.59 20.60 0.3K
11:43 20.58 20.58 20.58 20.58 0.8K
11:44 20.56 20.56 20.56 20.56 0.2K
11:45 20.56 20.56 20.56 20.56 0.3K
11:46 20.55 20.55 20.55 20.55 0.1K
11:47 20.55 20.55 20.55 20.55 0.5K
11:49 20.53 20.53 20.53 20.53 0.4K
11:52 20.51 20.51 20.51 20.51 1.0K
11:54 20.53 20.53 20.53 20.53 0.5K
11:56 20.55 20.55 20.55 20.55 0.2K
11:57 20.55 20.55 20.54 20.54 0.7K
11:59 20.55 20.55 20.55 20.55 1.3K
12:02 20.52 20.52 20.52 20.52 0.6K
12:05 20.54 20.54 20.54 20.54 0.5K
12:06 20.50 20.50 20.50 20.50 0.7K
12:08 20.52 20.52 20.52 20.52 0.2K
12:09 20.53 20.57 20.53 20.53 5.2K
12:11 20.56 20.56 20.56 20.56 0.2K
12:12 20.52 20.52 20.52 20.52 0.6K
12:13 20.54 20.54 20.54 20.54 0.5K
12:16 20.54 20.54 20.54 20.54 0.1K
12:17 20.52 20.52 20.52 20.52 0.3K
12:19 20.49 20.49 20.49 20.49 0.8K
12:20 20.50 20.50 20.50 20.50 0.2K
12:22 20.49 20.49 20.49 20.49 0.4K
12:23 20.51 20.51 20.51 20.51 0.5K
12:26 20.50 20.50 20.50 20.50 0.1K
12:27 20.49 20.49 20.49 20.49 0.2K
12:28 20.52 20.52 20.52 20.52 1.3K
12:29 20.56 20.56 20.56 20.56 0.1K
12:30 20.52 20.52 20.52 20.52 0.1K
12:31 20.57 20.57 20.57 20.57 0.4K
12:33 20.56 20.56 20.56 20.56 0.3K
12:34 20.55 20.55 20.55 20.55 0.2K
12:35 20.56 20.56 20.56 20.56 0.1K
12:37 20.57 20.57 20.57 20.57 0.5K
12:39 20.60 20.60 20.60 20.60 0.1K
12:40 20.56 20.56 20.56 20.56 1.6K
12:44 20.58 20.58 20.58 20.58 0.5K
12:46 20.58 20.58 20.58 20.58 0.4K
12:47 20.59 20.59 20.59 20.59 0.2K
12:48 20.57 20.57 20.54 20.54 1.0K
12:49 20.53 20.53 20.53 20.53 0.6K
12:54 20.58 20.58 20.58 20.58 0.9K
12:57 20.58 20.58 20.58 20.58 0.2K
12:58 20.59 20.59 20.59 20.59 0.4K
13:00 20.49 20.49 20.49 20.49 4.0K
13:01 20.57 20.57 20.57 20.57 1.6K
13:06 20.62 20.62 20.62 20.62 0.3K
13:08 20.64 20.64 20.64 20.64 0.1K
13:09 20.64 20.64 20.61 20.61 1.2K
13:10 20.60 20.60 20.60 20.60 0.6K
13:11 20.60 20.60 20.60 20.60 0.6K
13:13 20.61 20.61 20.61 20.61 0.6K
13:16 20.63 20.63 20.63 20.63 1.1K
13:20 20.64 20.64 20.62 20.62 1.1K
13:24 20.60 20.60 20.60 20.60 1.0K
13:25 20.60 20.61 20.60 20.61 1.2K
13:26 20.60 20.60 20.60 20.60 1.8K
13:33 20.59 20.59 20.59 20.59 0.9K
13:34 20.59 20.59 20.59 20.59 0.6K
13:36 20.59 20.59 20.59 20.59 1.3K
13:37 20.55 20.55 20.55 20.55 0.1K
13:38 20.57 20.57 20.56 20.56 1.7K
13:45 20.62 20.62 20.58 20.58 2.1K
13:48 20.57 20.57 20.57 20.57 1.1K
13:50 20.57 20.57 20.57 20.57 0.2K
13:52 20.58 20.58 20.58 20.58 0.9K
13:54 20.59 20.59 20.59 20.59 0.6K
13:55 20.59 20.59 20.59 20.59 0.6K
13:57 20.63 20.63 20.63 20.63 0.3K
13:59 20.61 20.61 20.61 20.61 1.0K
14:00 20.62 20.62 20.62 20.62 0.3K
14:01 20.62 20.62 20.62 20.62 0.3K
14:03 20.60 20.60 20.57 20.57 2.6K
14:06 20.60 20.60 20.60 20.60 0.4K
14:07 20.60 20.60 20.60 20.60 0.2K
14:12 20.61 20.61 20.61 20.61 0.4K
14:13 20.61 20.61 20.61 20.61 0.9K
14:14 20.60 20.60 20.60 20.60 3.3K
14:17 20.62 20.62 20.62 20.62 3.3K
14:18 20.61 20.61 20.61 20.61 3.5K
14:23 20.66 20.66 20.64 20.64 2.3K
14:24 20.65 20.65 20.65 20.65 0.6K
14:26 20.66 20.66 20.66 20.66 0.3K
14:27 20.67 20.67 20.67 20.67 0.6K
14:29 20.64 20.64 20.62 20.62 2.3K
14:30 20.63 20.63 20.63 20.63 0.3K
14:31 20.64 20.65 20.64 20.65 0.6K
14:32 20.67 20.67 20.66 20.66 1.3K
14:33 20.67 20.67 20.67 20.67 0.5K
14:35 20.67 20.67 20.67 20.67 0.5K
14:36 20.67 20.67 20.67 20.67 0.2K
14:37 20.67 20.67 20.64 20.64 1.8K
14:38 20.65 20.65 20.65 20.65 0.9K
14:41 20.64 20.64 20.62 20.62 1.2K
14:44 20.61 20.61 20.61 20.61 1.6K
14:47 20.62 20.62 20.62 20.62 1.0K
14:48 20.64 20.64 20.64 20.64 1.3K
14:49 20.65 20.65 20.65 20.65 0.3K
14:50 20.63 20.63 20.63 20.63 1.3K
14:51 20.62 20.62 20.62 20.62 0.5K
14:53 20.61 20.61 20.60 20.60 1.4K
14:54 20.60 20.61 20.60 20.61 1.5K
14:55 20.61 20.66 20.61 20.66 1.8K
14:56 20.66 20.66 20.66 20.66 0.5K
14:58 20.67 20.67 20.67 20.67 0.5K
14:59 20.67 20.67 20.65 20.65 1.7K
15:00 20.67 20.67 20.67 20.67 1.4K
15:01 20.65 20.65 20.65 20.65 1.0K
15:02 20.64 20.64 20.62 20.62 2.3K
15:05 20.62 20.65 20.62 20.64 3.1K
15:07 20.64 20.64 20.64 20.64 0.4K
15:09 20.62 20.62 20.62 20.62 2.0K
15:11 20.62 20.62 20.62 20.62 0.5K
15:12 20.61 20.62 20.61 20.62 0.3K
15:13 20.62 20.62 20.61 20.61 1.9K
15:14 20.59 20.59 20.58 20.58 0.9K
15:15 20.58 20.59 20.57 20.57 1.3K
15:16 20.58 20.58 20.58 20.58 0.7K
15:17 20.58 20.58 20.58 20.58 0.8K
15:19 20.58 20.58 20.58 20.58 0.7K
15:20 20.58 20.58 20.55 20.55 4.0K
15:22 20.55 20.55 20.55 20.55 0.7K
15:23 20.54 20.54 20.54 20.54 0.4K
15:24 20.53 20.53 20.53 20.53 0.9K
15:25 20.52 20.52 20.52 20.52 0.7K
15:26 20.52 20.54 20.52 20.54 3.0K
15:27 20.56 20.57 20.56 20.57 0.6K
15:28 20.57 20.58 20.56 20.56 1.2K
15:29 20.55 20.55 20.55 20.55 3.2K
15:30 20.57 20.57 20.57 20.57 0.4K
15:31 20.57 20.58 20.57 20.58 1.0K
15:32 20.58 20.59 20.57 20.57 3.5K
15:33 20.59 20.59 20.59 20.59 1.0K
15:34 20.60 20.60 20.58 20.58 2.6K
15:36 20.57 20.57 20.54 20.54 2.3K
15:37 20.57 20.57 20.57 20.57 1.5K
15:38 20.56 20.56 20.56 20.56 1.7K
15:39 20.55 20.55 20.54 20.54 0.5K
15:40 20.55 20.56 20.55 20.56 1.9K
15:41 20.58 20.58 20.57 20.57 2.1K
15:42 20.56 20.58 20.55 20.57 4.9K
15:43 20.55 20.55 20.55 20.55 0.6K
15:44 20.55 20.55 20.55 20.55 0.4K
15:45 20.56 20.57 20.56 20.57 1.9K
15:46 20.57 20.57 20.56 20.56 1.9K
15:47 20.56 20.57 20.56 20.57 2.0K
15:48 20.57 20.59 20.57 20.59 1.4K
15:49 20.60 20.60 20.58 20.58 1.0K
15:50 20.62 20.62 20.61 20.61 6.7K
15:51 20.60 20.60 20.58 20.59 2.4K
15:52 20.58 20.61 20.58 20.61 3.0K
15:53 20.62 20.62 20.62 20.62 2.0K
15:54 20.61 20.63 20.61 20.63 5.9K
15:55 20.60 20.61 20.60 20.61 4.7K
15:56 20.61 20.62 20.61 20.61 4.7K
15:57 20.62 20.64 20.61 20.64 10.9K
15:58 20.65 20.67 20.65 20.65 17.2K
15:59 20.64 20.64 20.62 20.62 133.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据