TechTarget Inc

TTGT
🏛️ 美国 →
5.73
最后更新: 2025-10-03
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 5.81 5.81 5.69 5.69 17.3K
09:32 5.70 5.70 5.70 5.70 0.6K
09:33 5.70 5.70 5.66 5.70 1.9K
09:34 5.70 5.70 5.70 5.70 0.3K
09:35 5.70 5.71 5.70 5.71 0.6K
09:36 5.77 5.77 5.77 5.77 11.7K
09:37 5.77 5.79 5.77 5.79 0.5K
09:39 5.79 5.79 5.79 5.79 0.5K
09:40 5.79 5.79 5.79 5.79 0.6K
09:41 5.75 5.76 5.75 5.76 2.5K
09:42 5.76 5.76 5.76 5.76 0.2K
09:43 5.74 5.76 5.74 5.76 0.7K
09:44 5.76 5.81 5.76 5.79 3.6K
09:46 5.82 5.82 5.82 5.82 0.6K
09:47 5.80 5.81 5.80 5.81 1.1K
09:48 5.81 5.81 5.81 5.81 2.9K
09:49 5.81 5.87 5.81 5.87 4.5K
09:51 5.86 5.98 5.86 5.98 2.8K
09:52 5.97 5.97 5.97 5.97 0.2K
09:53 5.95 5.95 5.95 5.95 0.2K
09:54 5.95 5.95 5.95 5.95 0.4K
09:55 5.93 5.93 5.93 5.93 0.3K
09:56 5.92 5.93 5.92 5.93 0.3K
09:57 5.84 5.89 5.83 5.89 3.7K
09:58 5.88 5.88 5.83 5.87 1.5K
09:59 5.88 5.88 5.87 5.87 0.6K
10:00 5.86 5.87 5.86 5.87 0.7K
10:01 5.86 5.86 5.83 5.83 0.3K
10:02 5.90 5.90 5.90 5.90 1.4K
10:03 5.89 5.89 5.89 5.89 4.4K
10:04 5.88 5.88 5.88 5.88 0.3K
10:05 5.88 5.93 5.88 5.93 1.5K
10:06 5.92 5.92 5.92 5.92 0.4K
10:08 5.92 5.92 5.92 5.92 0.3K
10:09 5.92 5.92 5.90 5.90 0.8K
10:10 5.92 5.92 5.92 5.92 0.8K
10:11 5.98 5.99 5.98 5.99 3.3K
10:12 5.99 5.99 5.99 5.99 0.5K
10:15 5.97 6.07 5.97 6.07 7.1K
10:16 6.05 6.07 6.05 6.07 0.8K
10:17 6.07 6.07 6.07 6.07 0.6K
10:19 6.12 6.13 6.09 6.09 1.0K
10:20 6.11 6.12 6.11 6.12 0.9K
10:21 6.11 6.11 6.11 6.11 0.6K
10:22 6.13 6.13 6.13 6.13 0.5K
10:23 6.10 6.10 6.10 6.10 1.1K
10:24 6.10 6.10 6.10 6.10 0.3K
10:25 6.13 6.13 6.13 6.13 0.3K
10:26 6.11 6.11 6.11 6.11 0.6K
10:27 6.16 6.16 6.16 6.16 1.5K
10:28 6.15 6.15 6.14 6.14 2.7K
10:30 6.18 6.18 6.16 6.16 3.2K
10:31 6.16 6.16 6.10 6.10 2.6K
10:32 6.13 6.13 6.13 6.13 1.6K
10:33 6.10 6.13 6.10 6.13 0.9K
10:34 6.10 6.10 6.10 6.10 0.5K
10:35 6.11 6.11 6.08 6.10 5.1K
10:36 6.10 6.10 6.09 6.09 0.5K
10:37 6.09 6.09 6.08 6.08 1.4K
10:38 6.13 6.13 6.13 6.13 2.3K
10:39 6.13 6.13 6.13 6.13 2.0K
10:40 6.13 6.13 6.13 6.13 1.4K
10:42 6.14 6.15 6.12 6.15 4.0K
10:43 6.15 6.15 6.15 6.15 1.4K
10:44 6.15 6.17 6.13 6.15 1.6K
10:45 6.14 6.14 6.11 6.11 2.0K
10:46 6.07 6.07 6.07 6.07 3.3K
10:47 6.06 6.06 6.06 6.06 0.2K
10:48 6.07 6.07 6.06 6.06 2.1K
10:49 6.07 6.07 6.07 6.07 0.6K
10:50 6.07 6.07 6.06 6.07 1.6K
10:51 6.08 6.08 6.08 6.08 1.2K
10:53 6.08 6.08 6.08 6.08 1.2K
10:55 6.08 6.08 6.08 6.08 0.5K
10:56 6.08 6.08 6.08 6.08 0.4K
10:57 6.06 6.07 6.06 6.07 2.9K
10:58 6.07 6.07 6.07 6.07 0.4K
10:59 6.11 6.11 6.11 6.11 2.2K
11:00 6.12 6.12 6.12 6.12 0.7K
11:01 6.12 6.13 6.12 6.13 0.5K
11:02 6.16 6.19 6.16 6.19 1.5K
11:03 6.20 6.23 6.20 6.23 4.4K
11:06 6.22 6.23 6.22 6.23 1.0K
11:08 6.26 6.26 6.26 6.26 0.7K
11:09 6.26 6.26 6.26 6.26 0.5K
11:12 6.31 6.31 6.31 6.31 2.3K
11:13 6.33 6.33 6.33 6.33 2.6K
11:15 6.35 6.36 6.35 6.36 4.2K
11:16 6.34 6.40 6.34 6.38 34.1K
11:17 6.38 6.41 6.38 6.41 1.4K
11:19 6.36 6.36 6.36 6.36 2.1K
11:20 6.34 6.34 6.34 6.34 0.7K
11:21 6.33 6.34 6.33 6.34 4.2K
11:22 6.33 6.33 6.33 6.33 0.4K
11:23 6.27 6.27 6.27 6.27 16.1K
11:24 6.28 6.28 6.28 6.28 0.2K
11:25 6.28 6.28 6.28 6.28 0.8K
11:26 6.28 6.28 6.28 6.28 0.5K
11:27 6.29 6.31 6.29 6.31 3.0K
11:28 6.31 6.31 6.31 6.31 0.2K
11:30 6.28 6.29 6.28 6.29 0.8K
11:32 6.28 6.38 6.28 6.38 9.3K
11:33 6.38 6.40 6.38 6.40 0.8K
11:36 6.38 6.40 6.38 6.40 0.5K
11:38 6.38 6.53 6.38 6.53 15.4K
11:39 6.49 6.50 6.49 6.50 0.7K
11:40 6.45 6.50 6.45 6.50 1.5K
11:41 6.48 6.49 6.48 6.49 1.5K
11:42 6.49 6.54 6.49 6.54 3.3K
11:43 6.52 6.52 6.52 6.52 0.5K
11:44 6.52 6.52 6.44 6.44 14.8K
11:45 6.41 6.41 6.41 6.41 1.3K
11:47 6.41 6.41 6.41 6.41 0.8K
11:48 6.41 6.41 6.41 6.41 3.5K
11:49 6.41 6.41 6.39 6.41 1.0K
11:50 6.40 6.40 6.40 6.40 2.4K
11:51 6.40 6.40 6.40 6.40 0.3K
11:52 6.40 6.40 6.40 6.40 3.5K
11:53 6.40 6.41 6.38 6.38 1.7K
11:54 6.40 6.40 6.40 6.40 3.2K
11:55 6.38 6.38 6.38 6.38 1.3K
11:57 6.39 6.39 6.39 6.39 0.1K
11:58 6.40 6.40 6.40 6.40 0.2K
11:59 6.37 6.37 6.37 6.37 1.3K
12:00 6.39 6.39 6.39 6.39 2.7K
12:02 6.39 6.39 6.39 6.39 1.2K
12:03 6.36 6.37 6.36 6.37 2.7K
12:04 6.37 6.37 6.37 6.37 2.3K
12:05 6.35 6.35 6.35 6.35 1.0K
12:06 6.35 6.35 6.35 6.35 0.1K
12:07 6.35 6.35 6.35 6.35 1.2K
12:08 6.36 6.36 6.36 6.36 0.5K
12:10 6.36 6.36 6.36 6.36 1.4K
12:11 6.36 6.36 6.36 6.36 0.2K
12:12 6.36 6.36 6.36 6.36 0.5K
12:13 6.35 6.35 6.35 6.35 1.3K
12:14 6.34 6.34 6.34 6.34 0.2K
12:15 6.34 6.34 6.33 6.33 0.8K
12:17 6.34 6.34 6.34 6.34 2.4K
12:19 6.35 6.35 6.35 6.35 0.4K
12:20 6.34 6.34 6.34 6.34 0.2K
12:21 6.35 6.35 6.35 6.35 0.4K
12:22 6.34 6.34 6.34 6.34 0.4K
12:23 6.34 6.34 6.33 6.33 1.9K
12:25 6.34 6.34 6.33 6.33 1.1K
12:26 6.32 6.32 6.32 6.32 0.5K
12:27 6.32 6.32 6.32 6.32 0.2K
12:28 6.33 6.33 6.33 6.33 2.8K
12:30 6.33 6.33 6.33 6.33 1.3K
12:33 6.33 6.33 6.33 6.33 1.0K
12:35 6.33 6.33 6.33 6.33 2.8K
12:36 6.32 6.32 6.32 6.32 2.4K
12:37 6.31 6.31 6.31 6.31 2.5K
12:38 6.31 6.31 6.31 6.31 3.0K
12:39 6.32 6.32 6.32 6.32 1.6K
12:40 6.34 6.34 6.34 6.34 0.3K
12:42 6.36 6.36 6.36 6.36 1.2K
12:45 6.35 6.35 6.35 6.35 0.2K
12:46 6.35 6.35 6.35 6.35 0.4K
12:47 6.37 6.37 6.35 6.35 5.7K
12:48 6.35 6.35 6.35 6.35 1.4K
12:49 6.34 6.34 6.34 6.34 1.4K
12:50 6.33 6.33 6.33 6.33 0.4K
12:52 6.34 6.34 6.34 6.34 1.9K
12:53 6.34 6.34 6.28 6.28 12.3K
12:54 6.30 6.31 6.30 6.31 2.4K
12:59 6.31 6.31 6.31 6.31 0.3K
13:00 6.31 6.31 6.31 6.31 0.3K
13:01 6.33 6.33 6.33 6.33 1.2K
13:03 6.35 6.35 6.35 6.35 1.8K
13:05 6.33 6.33 6.33 6.33 0.7K
13:08 6.30 6.30 6.30 6.30 5.1K
13:09 6.30 6.30 6.30 6.30 0.8K
13:11 6.29 6.29 6.29 6.29 1.1K
13:12 6.29 6.29 6.29 6.29 0.8K
13:15 6.29 6.29 6.29 6.29 1.0K
13:16 6.28 6.28 6.28 6.28 1.1K
13:20 6.28 6.28 6.28 6.28 2.0K
13:22 6.28 6.28 6.28 6.28 0.2K
13:23 6.28 6.28 6.28 6.28 3.4K
13:29 6.28 6.28 6.28 6.28 1.1K
13:32 6.28 6.28 6.28 6.28 0.4K
13:33 6.28 6.28 6.27 6.27 0.4K
13:34 6.28 6.28 6.28 6.28 0.9K
13:38 6.23 6.23 6.20 6.20 7.6K
13:39 6.20 6.21 6.20 6.21 0.6K
13:40 6.20 6.20 6.20 6.20 1.0K
13:41 6.20 6.20 6.19 6.19 0.5K
13:42 6.19 6.19 6.18 6.18 4.1K
13:44 6.19 6.19 6.18 6.18 0.7K
13:45 6.18 6.18 6.17 6.17 0.6K
13:47 6.18 6.18 6.18 6.18 2.1K
13:48 6.18 6.18 6.18 6.18 0.3K
13:50 6.18 6.18 6.18 6.18 0.3K
13:51 6.18 6.18 6.18 6.18 0.3K
13:52 6.18 6.18 6.18 6.18 0.1K
13:53 6.18 6.18 6.18 6.18 0.6K
13:55 6.18 6.18 6.17 6.17 1.6K
13:56 6.18 6.18 6.18 6.18 0.5K
13:57 6.17 6.17 6.17 6.17 0.7K
13:59 6.18 6.18 6.18 6.18 0.2K
14:00 6.17 6.17 6.17 6.17 0.8K
14:04 6.18 6.18 6.18 6.18 1.1K
14:09 6.18 6.18 6.18 6.18 0.3K
14:10 6.18 6.18 6.18 6.18 0.6K
14:15 6.18 6.18 6.18 6.18 0.1K
14:16 6.20 6.20 6.20 6.20 8.5K
14:17 6.20 6.20 6.20 6.20 0.4K
14:18 6.19 6.19 6.19 6.19 1.7K
14:19 6.18 6.18 6.18 6.18 0.2K
14:20 6.18 6.18 6.17 6.18 5.9K
14:21 6.17 6.17 6.17 6.17 1.1K
14:22 6.17 6.17 6.17 6.17 1.0K
14:23 6.17 6.17 6.17 6.17 0.4K
14:24 6.17 6.17 6.17 6.17 0.6K
14:25 6.17 6.17 6.17 6.17 0.4K
14:26 6.17 6.17 6.17 6.17 0.8K
14:27 6.17 6.17 6.17 6.17 0.7K
14:28 6.17 6.17 6.17 6.17 1.0K
14:30 6.17 6.17 6.17 6.17 0.6K
14:31 6.17 6.17 6.16 6.16 0.3K
14:32 6.17 6.17 6.17 6.17 0.3K
14:33 6.16 6.16 6.16 6.16 0.1K
14:34 6.16 6.17 6.16 6.17 4.5K
14:35 6.16 6.16 6.16 6.16 0.8K
14:36 6.18 6.18 6.18 6.18 2.7K
14:37 6.16 6.17 6.16 6.16 1.5K
14:38 6.15 6.15 6.15 6.15 2.0K
14:39 6.14 6.14 6.14 6.14 1.5K
14:40 6.14 6.14 6.14 6.14 0.5K
14:42 6.14 6.15 6.14 6.15 1.6K
14:44 6.15 6.15 6.15 6.15 0.3K
14:45 6.15 6.15 6.15 6.15 0.4K
14:46 6.15 6.15 6.15 6.15 0.1K
14:47 6.15 6.15 6.15 6.15 0.9K
14:49 6.15 6.15 6.15 6.15 0.9K
14:50 6.15 6.15 6.14 6.14 2.8K
14:52 6.14 6.14 6.14 6.14 0.1K
14:53 6.13 6.13 6.13 6.13 0.5K
14:55 6.13 6.13 6.13 6.13 0.6K
14:56 6.13 6.13 6.13 6.13 0.9K
14:58 6.14 6.14 6.14 6.14 0.3K
14:59 6.14 6.14 6.13 6.14 1.3K
15:00 6.14 6.14 6.14 6.14 0.7K
15:01 6.12 6.12 6.12 6.12 0.1K
15:02 6.13 6.13 6.13 6.13 0.6K
15:03 6.13 6.16 6.12 6.15 9.0K
15:04 6.15 6.15 6.13 6.13 3.1K
15:07 6.13 6.13 6.10 6.10 3.7K
15:08 6.10 6.10 6.10 6.10 0.4K
15:09 6.10 6.10 6.10 6.10 0.5K
15:10 6.10 6.10 6.10 6.10 6.2K
15:11 6.10 6.10 6.10 6.10 0.4K
15:13 6.09 6.10 6.09 6.10 0.3K
15:14 6.10 6.11 6.10 6.11 5.1K
15:15 6.11 6.11 6.11 6.11 0.4K
15:17 6.11 6.11 6.11 6.11 0.2K
15:19 6.11 6.11 6.11 6.11 0.9K
15:20 6.11 6.11 6.10 6.10 4.4K
15:21 6.09 6.10 6.06 6.08 18.0K
15:22 6.10 6.11 6.09 6.11 8.1K
15:24 6.11 6.11 6.11 6.11 0.5K
15:25 6.11 6.11 6.11 6.11 0.3K
15:26 6.11 6.11 6.11 6.11 0.6K
15:27 6.11 6.11 6.11 6.11 1.0K
15:28 6.16 6.18 6.16 6.18 5.9K
15:29 6.18 6.19 6.18 6.19 1.8K
15:30 6.18 6.18 6.18 6.18 1.9K
15:32 6.18 6.18 6.17 6.18 1.3K
15:33 6.16 6.16 6.16 6.16 4.1K
15:34 6.15 6.15 6.14 6.15 7.7K
15:35 6.15 6.15 6.15 6.15 3.0K
15:36 6.14 6.15 6.14 6.15 2.8K
15:37 6.15 6.15 6.15 6.15 7.5K
15:38 6.15 6.15 6.14 6.14 2.1K
15:39 6.14 6.14 6.14 6.14 0.4K
15:40 6.14 6.16 6.14 6.16 12.7K
15:41 6.16 6.16 6.16 6.16 5.1K
15:42 6.17 6.17 6.17 6.17 1.7K
15:43 6.17 6.17 6.16 6.16 2.2K
15:44 6.16 6.16 6.16 6.16 0.2K
15:45 6.16 6.16 6.16 6.16 0.7K
15:46 6.16 6.16 6.16 6.16 1.1K
15:47 6.16 6.16 6.16 6.16 0.7K
15:48 6.16 6.16 6.16 6.16 1.5K
15:49 6.15 6.15 6.15 6.15 1.9K
15:50 6.14 6.14 6.11 6.11 3.4K
15:51 6.12 6.12 6.11 6.12 1.8K
15:52 6.12 6.13 6.11 6.13 10.5K
15:53 6.13 6.13 6.13 6.13 3.1K
15:54 6.11 6.12 6.11 6.12 7.1K
15:55 6.12 6.12 6.11 6.11 2.1K
15:56 6.11 6.11 6.10 6.10 1.5K
15:57 6.11 6.11 6.09 6.10 5.9K
15:58 6.09 6.10 6.06 6.07 51.6K
15:59 6.07 6.08 6.06 6.07 121.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据