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 21.61 22.13 21.61 21.70 3.4K
09:32 21.95 22.25 21.95 22.06 2.4K
09:33 21.95 21.95 21.82 21.95 3.2K
09:35 21.88 21.88 21.88 21.88 0.2K
09:36 21.88 21.88 21.88 21.88 0.2K
09:37 21.80 21.89 21.80 21.89 0.4K
09:38 21.90 21.90 21.90 21.90 0.3K
09:39 21.90 21.90 21.85 21.85 0.5K
09:40 21.91 21.91 21.82 21.82 4.9K
09:41 21.82 21.83 21.82 21.83 0.5K
09:42 21.83 21.84 21.78 21.82 3.1K
09:44 21.80 21.80 21.75 21.75 1.2K
09:46 21.78 21.78 21.78 21.78 0.2K
09:47 21.78 21.78 21.78 21.78 0.3K
09:49 21.79 21.79 21.79 21.79 0.2K
09:50 21.80 21.96 21.80 21.96 2.6K
09:51 21.95 21.95 21.93 21.95 2.3K
09:52 21.93 21.94 21.90 21.90 3.3K
09:53 21.90 22.06 21.90 22.06 3.2K
09:54 22.11 22.11 22.04 22.07 3.3K
09:57 22.05 22.06 22.01 22.02 3.5K
09:58 22.06 22.06 22.06 22.06 0.5K
09:59 22.04 22.04 21.92 21.92 5.4K
10:00 21.89 21.89 21.73 21.73 3.6K
10:01 21.84 21.84 21.84 21.84 1.4K
10:02 21.88 21.88 21.88 21.88 0.5K
10:07 21.87 21.87 21.87 21.87 1.2K
10:11 21.88 21.88 21.85 21.85 2.5K
10:13 21.83 21.83 21.83 21.83 0.5K
10:14 21.81 21.83 21.81 21.83 0.8K
10:15 21.83 21.85 21.80 21.85 1.7K
10:16 21.86 21.87 21.86 21.87 1.6K
10:17 21.87 21.87 21.82 21.82 3.0K
10:18 21.81 21.81 21.81 21.81 1.5K
10:19 21.79 21.79 21.75 21.75 1.3K
10:20 21.79 21.79 21.79 21.79 1.4K
10:21 21.78 21.78 21.78 21.78 1.0K
10:22 21.78 21.78 21.78 21.78 0.9K
10:24 21.74 21.74 21.71 21.71 1.1K
10:26 21.76 21.77 21.76 21.77 1.3K
10:27 21.72 21.72 21.72 21.72 1.6K
10:28 21.68 21.68 21.68 21.68 0.1K
10:29 21.67 21.67 21.67 21.67 0.3K
10:30 21.70 21.71 21.70 21.71 0.8K
10:32 21.77 21.77 21.77 21.77 1.7K
10:34 21.75 21.75 21.75 21.75 0.9K
10:36 21.71 21.74 21.71 21.74 0.5K
10:37 21.71 21.71 21.71 21.71 0.3K
10:38 21.72 21.72 21.72 21.72 0.8K
10:39 21.71 21.71 21.66 21.66 2.1K
10:40 21.66 21.67 21.66 21.67 0.5K
10:41 21.66 21.66 21.66 21.66 0.6K
10:43 21.67 21.69 21.67 21.69 0.6K
10:44 21.68 21.68 21.68 21.68 0.4K
10:46 21.68 21.68 21.68 21.68 0.6K
10:47 21.66 21.66 21.65 21.65 1.6K
10:48 21.66 21.66 21.66 21.66 1.1K
10:49 21.66 21.70 21.66 21.70 1.9K
10:51 21.73 21.73 21.73 21.73 0.4K
10:52 21.77 21.77 21.77 21.77 0.9K
10:53 21.80 21.80 21.79 21.79 1.8K
10:54 21.75 21.76 21.75 21.76 1.1K
10:55 21.78 21.78 21.78 21.78 0.5K
10:56 21.78 21.78 21.75 21.75 2.0K
10:57 21.77 21.77 21.77 21.77 0.6K
10:58 21.77 21.77 21.77 21.77 1.2K
11:00 21.79 21.80 21.79 21.80 1.6K
11:01 21.81 21.81 21.79 21.79 1.0K
11:03 21.81 21.81 21.81 21.81 0.8K
11:05 21.82 21.85 21.82 21.85 1.9K
11:06 21.84 21.84 21.84 21.84 0.1K
11:07 21.85 21.85 21.85 21.85 0.3K
11:08 21.84 21.84 21.84 21.84 0.6K
11:11 21.81 21.81 21.76 21.76 2.7K
11:12 21.75 21.75 21.75 21.75 0.2K
11:13 21.75 21.75 21.73 21.73 0.9K
11:14 21.76 21.82 21.76 21.82 3.6K
11:18 21.82 21.82 21.82 21.82 0.3K
11:20 21.82 21.82 21.80 21.80 0.6K
11:21 21.80 21.80 21.80 21.80 3.7K
11:22 21.80 21.80 21.80 21.80 1.2K
11:24 21.77 21.77 21.77 21.77 0.7K
11:25 21.74 21.74 21.74 21.74 0.6K
11:26 21.71 21.74 21.71 21.71 3.6K
11:27 21.70 21.70 21.67 21.67 2.9K
11:29 21.69 21.70 21.69 21.70 1.5K
11:30 21.68 21.68 21.68 21.68 0.6K
11:31 21.69 21.69 21.69 21.69 0.1K
11:32 21.69 21.69 21.69 21.69 0.4K
11:34 21.69 21.69 21.69 21.69 0.1K
11:35 21.72 21.72 21.72 21.72 2.2K
11:36 21.70 21.70 21.70 21.70 1.0K
11:37 21.71 21.71 21.71 21.71 0.4K
11:39 21.71 21.71 21.71 21.71 0.8K
11:41 21.71 21.71 21.71 21.71 0.2K
11:42 21.71 21.72 21.71 21.72 0.7K
11:44 21.79 21.79 21.79 21.79 3.6K
11:47 21.82 21.83 21.80 21.80 2.4K
11:50 21.80 21.80 21.80 21.80 1.3K
11:53 21.83 21.83 21.83 21.83 0.8K
11:54 21.83 21.83 21.82 21.82 4.4K
11:58 21.77 21.77 21.77 21.77 0.2K
11:59 21.77 21.77 21.77 21.77 1.4K
12:00 21.73 21.73 21.73 21.73 0.9K
12:02 21.71 21.71 21.71 21.71 0.6K
12:04 21.69 21.69 21.66 21.66 0.5K
12:05 21.71 21.71 21.70 21.71 3.2K
12:09 21.71 21.71 21.69 21.69 0.4K
12:10 21.71 21.71 21.71 21.71 0.2K
12:11 21.69 21.69 21.66 21.66 1.2K
12:13 21.68 21.68 21.68 21.68 1.4K
12:16 21.67 21.67 21.66 21.67 2.7K
12:18 21.66 21.66 21.66 21.66 0.2K
12:19 21.71 21.71 21.71 21.71 2.9K
12:26 21.74 21.74 21.71 21.72 1.9K
12:27 21.71 21.71 21.71 21.71 0.1K
12:28 21.69 21.69 21.69 21.69 0.3K
12:29 21.69 21.69 21.69 21.69 0.3K
12:30 21.72 21.73 21.72 21.73 1.7K
12:34 21.72 21.72 21.72 21.72 0.5K
12:36 21.72 21.74 21.72 21.74 2.0K
12:38 21.76 21.76 21.76 21.76 0.7K
12:39 21.77 21.77 21.77 21.77 1.0K
12:43 21.77 21.77 21.77 21.77 0.2K
12:45 21.75 21.75 21.75 21.75 1.2K
12:47 21.74 21.74 21.74 21.74 2.1K
12:48 21.74 21.74 21.74 21.74 0.8K
12:49 21.71 21.71 21.71 21.71 0.4K
12:50 21.71 21.71 21.71 21.71 0.2K
12:51 21.70 21.71 21.70 21.71 0.3K
12:52 21.72 21.72 21.71 21.71 1.7K
12:56 21.69 21.69 21.69 21.69 0.1K
12:57 21.71 21.71 21.68 21.68 1.7K
12:58 21.71 21.74 21.71 21.74 3.3K
13:01 21.74 21.74 21.74 21.74 2.8K
13:05 21.75 21.77 21.75 21.76 4.4K
13:09 21.77 21.77 21.77 21.77 0.5K
13:10 21.78 21.79 21.78 21.79 0.9K
13:11 21.77 21.77 21.77 21.77 3.5K
13:14 21.76 21.76 21.75 21.75 0.4K
13:15 21.74 21.75 21.74 21.75 0.8K
13:16 21.77 21.79 21.77 21.79 2.0K
13:18 21.79 21.79 21.79 21.79 0.7K
13:21 21.78 21.78 21.78 21.78 0.5K
13:22 21.77 21.77 21.77 21.77 0.9K
13:23 21.77 21.77 21.77 21.77 2.0K
13:29 21.77 21.77 21.77 21.77 0.2K
13:30 21.78 21.78 21.72 21.72 1.8K
13:31 21.70 21.70 21.67 21.67 1.3K
13:35 21.67 21.67 21.67 21.67 0.5K
13:37 21.66 21.66 21.66 21.66 1.1K
13:38 21.68 21.68 21.68 21.68 0.5K
13:39 21.69 21.70 21.69 21.70 1.6K
13:42 21.71 21.71 21.71 21.71 0.9K
13:44 21.71 21.71 21.70 21.70 0.7K
13:45 21.70 21.70 21.70 21.70 0.3K
13:46 21.69 21.69 21.69 21.69 2.1K
13:47 21.71 21.71 21.71 21.71 1.0K
13:48 21.74 21.74 21.74 21.74 2.4K
13:50 21.68 21.68 21.68 21.68 3.2K
13:51 21.68 21.68 21.67 21.67 2.2K
13:58 21.65 21.65 21.65 21.65 0.3K
13:59 21.66 21.66 21.66 21.66 0.3K
14:00 21.66 21.66 21.66 21.66 0.6K
14:02 21.64 21.64 21.64 21.64 1.2K
14:03 21.65 21.65 21.65 21.65 0.6K
14:04 21.65 21.65 21.63 21.63 2.6K
14:05 21.63 21.63 21.63 21.63 0.1K
14:06 21.62 21.65 21.62 21.64 3.6K
14:08 21.64 21.64 21.64 21.64 1.0K
14:09 21.63 21.63 21.63 21.63 1.0K
14:12 21.61 21.61 21.57 21.57 0.8K
14:13 21.60 21.60 21.60 21.60 0.2K
14:14 21.59 21.61 21.59 21.61 1.0K
14:15 21.63 21.63 21.63 21.63 3.4K
14:19 21.63 21.63 21.63 21.63 1.0K
14:21 21.61 21.62 21.61 21.62 1.0K
14:22 21.61 21.61 21.61 21.61 0.4K
14:23 21.61 21.61 21.61 21.61 0.4K
14:24 21.61 21.62 21.61 21.62 1.0K
14:25 21.62 21.62 21.62 21.62 0.3K
14:26 21.64 21.64 21.63 21.63 2.8K
14:28 21.62 21.62 21.60 21.60 2.1K
14:29 21.60 21.60 21.60 21.60 0.6K
14:31 21.62 21.62 21.62 21.62 0.3K
14:32 21.61 21.61 21.61 21.61 0.2K
14:33 21.61 21.61 21.61 21.61 0.5K
14:34 21.61 21.61 21.61 21.61 0.2K
14:35 21.61 21.61 21.61 21.61 0.3K
14:36 21.58 21.60 21.56 21.58 2.8K
14:37 21.57 21.57 21.53 21.53 1.8K
14:38 21.51 21.51 21.51 21.51 1.6K
14:40 21.51 21.55 21.51 21.55 4.2K
14:41 21.55 21.55 21.55 21.55 1.2K
14:46 21.55 21.55 21.55 21.55 0.2K
14:47 21.55 21.62 21.55 21.62 3.5K
14:48 21.62 21.62 21.61 21.62 4.8K
14:52 21.60 21.60 21.59 21.59 1.1K
14:53 21.58 21.62 21.58 21.62 2.6K
14:54 21.61 21.63 21.61 21.63 0.5K
14:55 21.64 21.64 21.64 21.64 5.3K
14:56 21.63 21.63 21.63 21.63 0.9K
14:58 21.64 21.64 21.64 21.64 1.0K
15:00 21.65 21.65 21.65 21.65 1.6K
15:03 21.66 21.66 21.66 21.66 0.2K
15:04 21.66 21.66 21.65 21.65 1.5K
15:06 21.65 21.65 21.65 21.65 0.2K
15:07 21.65 21.65 21.65 21.65 0.5K
15:08 21.67 21.67 21.67 21.67 1.7K
15:10 21.67 21.68 21.67 21.68 0.8K
15:11 21.68 21.68 21.67 21.67 2.1K
15:12 21.66 21.66 21.65 21.65 1.4K
15:13 21.65 21.66 21.65 21.66 1.6K
15:14 21.64 21.64 21.64 21.64 1.0K
15:15 21.64 21.64 21.64 21.64 0.5K
15:16 21.64 21.64 21.61 21.61 1.5K
15:17 21.61 21.61 21.61 21.61 1.8K
15:19 21.58 21.58 21.58 21.58 0.4K
15:20 21.56 21.56 21.56 21.56 1.5K
15:21 21.58 21.58 21.57 21.57 1.1K
15:22 21.57 21.57 21.56 21.56 2.3K
15:23 21.57 21.58 21.57 21.58 2.7K
15:24 21.57 21.57 21.57 21.57 0.6K
15:25 21.57 21.57 21.57 21.57 1.4K
15:27 21.58 21.58 21.58 21.58 0.8K
15:29 21.56 21.56 21.56 21.56 0.4K
15:30 21.56 21.57 21.56 21.57 2.3K
15:32 21.57 21.57 21.57 21.57 0.2K
15:33 21.58 21.58 21.58 21.58 3.6K
15:35 21.59 21.59 21.59 21.59 0.3K
15:36 21.58 21.58 21.58 21.58 1.3K
15:37 21.56 21.56 21.56 21.56 1.1K
15:38 21.56 21.56 21.51 21.51 1.4K
15:40 21.51 21.51 21.51 21.51 0.9K
15:41 21.49 21.49 21.48 21.48 1.5K
15:42 21.48 21.48 21.47 21.47 1.7K
15:45 21.48 21.48 21.44 21.44 3.7K
15:46 21.46 21.46 21.44 21.45 5.9K
15:47 21.43 21.44 21.43 21.44 3.2K
15:48 21.42 21.45 21.42 21.45 4.0K
15:49 21.45 21.45 21.45 21.45 0.1K
15:50 21.49 21.54 21.49 21.54 6.8K
15:51 21.56 21.57 21.56 21.56 3.7K
15:52 21.57 21.57 21.55 21.57 2.7K
15:53 21.59 21.59 21.57 21.58 3.1K
15:54 21.62 21.62 21.60 21.60 4.9K
15:55 21.61 21.61 21.59 21.59 5.9K
15:56 21.59 21.64 21.59 21.64 8.8K
15:57 21.66 21.67 21.65 21.66 3.9K
15:58 21.64 21.64 21.59 21.59 12.3K
15:59 21.60 21.61 21.59 21.61 139.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据