Digital Turbine Inc

APPS
🏛️ 美国 →
5.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 14.89 15.31 14.72 15.24 1.5M
2022-12-29 14.28 15.46 14.23 15.31 2.4M
2022-12-28 13.86 14.21 13.76 14.01 2.1M
2022-12-27 13.95 14.03 13.43 13.89 1.3M
2022-12-23 14.51 14.60 14.04 14.11 1.4M
2022-12-22 14.27 14.63 13.80 14.59 2.1M
2022-12-21 14.78 15.06 14.59 14.67 1.2M
2022-12-20 14.37 14.90 14.14 14.68 1.5M
2022-12-19 15.31 15.31 14.40 14.55 1.7M
2022-12-16 15.13 15.57 14.98 15.21 3.2M
2022-12-15 15.99 16.54 15.39 15.43 1.9M
2022-12-14 16.89 17.22 16.18 16.62 1.9M
2022-12-13 17.88 18.56 16.47 16.93 3.2M
2022-12-12 16.41 16.55 16.04 16.22 1.4M
2022-12-09 16.26 16.86 16.11 16.41 1.5M
2022-12-08 15.81 16.79 15.68 16.37 1.7M
2022-12-07 15.70 15.98 15.40 15.66 1.3M
2022-12-06 17.43 17.43 15.33 15.72 2.0M
2022-12-05 18.69 18.99 17.20 17.44 1.7M
2022-12-02 18.00 19.00 17.71 18.82 1.6M
2022-12-01 18.32 19.20 18.23 18.78 2.2M
2022-11-30 16.94 18.32 16.76 18.26 2.3M
2022-11-29 16.54 17.09 16.50 16.84 1.4M
2022-11-28 17.00 17.52 16.44 16.58 1.5M
2022-11-25 17.24 17.38 16.95 17.33 1.1M
2022-11-23 16.54 17.27 16.33 17.27 1.9M
2022-11-22 16.07 16.45 15.56 16.45 2.0M
2022-11-21 17.00 17.10 15.90 16.20 2.5M
2022-11-18 18.03 18.23 16.96 17.26 1.9M
2022-11-17 17.69 17.95 17.05 17.44 2.7M
2022-11-16 19.39 19.86 18.29 18.52 3.3M
2022-11-15 19.15 20.40 18.64 19.71 5.5M
2022-11-14 18.79 18.82 17.77 18.20 4.9M
2022-11-11 16.44 19.63 16.44 19.19 11.7M
2022-11-10 13.88 17.46 13.75 17.33 20.4M
2022-11-09 11.39 11.40 10.65 10.77 3.5M
2022-11-08 12.24 12.24 11.31 11.53 3.9M
2022-11-07 12.58 12.75 12.17 12.21 1.8M
2022-11-04 12.95 13.07 11.98 12.36 2.6M
2022-11-03 13.10 13.40 12.59 12.63 2.6M
2022-11-02 14.77 14.77 13.31 13.33 2.6M
2022-11-01 15.14 15.45 14.47 14.76 1.9M
2022-10-31 14.65 14.91 14.22 14.60 1.8M
2022-10-28 13.99 14.83 13.71 14.82 2.1M
2022-10-27 14.48 14.98 14.06 14.11 2.1M
2022-10-26 14.62 15.39 14.30 14.35 2.8M
2022-10-25 14.44 15.18 14.44 15.11 2.1M
2022-10-24 14.00 14.38 13.48 14.25 2.5M
2022-10-21 13.70 14.17 13.20 14.04 2.9M
2022-10-20 13.99 14.77 13.84 13.92 2.2M
2022-10-19 14.72 14.88 13.93 14.07 2.6M
2022-10-18 15.42 15.73 14.86 15.11 3.2M
2022-10-17 14.03 15.11 13.88 14.63 5.1M
2022-10-14 14.08 14.41 12.91 13.04 2.8M
2022-10-13 12.73 13.95 12.19 13.81 2.6M
2022-10-12 13.39 13.46 12.76 13.31 2.4M
2022-10-11 13.65 13.84 12.87 13.34 3.2M
2022-10-10 14.45 14.50 13.34 13.76 3.2M
2022-10-07 15.27 15.38 14.34 14.44 2.5M
2022-10-06 15.95 16.72 15.76 15.79 1.7M
2022-10-05 15.43 16.07 15.07 16.02 2.4M
2022-10-04 15.39 16.07 15.08 15.95 2.1M
2022-10-03 14.66 15.11 14.44 14.82 2.1M
2022-09-30 14.38 15.09 14.26 14.41 2.1M
2022-09-29 14.85 14.98 14.09 14.43 2.1M
2022-09-28 14.71 15.45 14.68 15.34 2.1M
2022-09-27 14.93 15.36 14.38 14.56 2.3M
2022-09-26 14.85 15.57 14.50 14.53 2.0M
2022-09-23 15.01 15.46 14.67 14.91 2.2M
2022-09-22 16.31 16.48 15.12 15.27 2.1M
2022-09-21 16.76 17.49 16.31 16.45 2.2M
2022-09-20 16.90 17.01 16.61 16.63 2.1M
2022-09-19 16.24 17.13 16.23 17.09 2.7M
2022-09-16 17.07 17.19 16.39 16.48 3.4M
2022-09-15 17.71 18.66 17.54 17.69 2.1M
2022-09-14 18.10 18.25 17.47 18.05 1.7M
2022-09-13 19.02 19.21 18.05 18.12 2.5M
2022-09-12 19.00 20.42 19.00 20.33 2.1M
2022-09-09 18.20 19.20 18.17 18.87 1.9M
2022-09-08 17.15 18.04 17.04 17.76 1.7M
2022-09-07 17.04 17.57 16.80 17.53 1.7M
2022-09-06 17.65 17.66 16.92 17.09 1.9M
2022-09-02 17.99 18.16 17.29 17.58 2.0M
2022-09-01 18.05 18.19 17.15 17.72 2.3M
2022-08-31 19.00 19.28 18.28 18.47 1.9M
2022-08-30 19.68 19.88 18.26 18.62 1.9M
2022-08-29 19.17 20.04 19.12 19.17 1.7M
2022-08-26 21.50 21.66 19.58 19.61 1.8M
2022-08-25 21.48 21.85 21.09 21.59 1.3M
2022-08-24 21.18 21.82 21.07 21.10 1.1M
2022-08-23 21.39 22.09 21.01 21.10 1.5M
2022-08-22 21.69 22.14 21.22 21.36 1.7M
2022-08-19 23.20 23.43 22.11 22.21 1.9M
2022-08-18 23.64 24.14 23.31 23.97 1.6M
2022-08-17 24.25 24.65 23.25 23.64 2.7M
2022-08-16 24.30 25.00 23.71 24.98 3.1M
2022-08-15 23.47 24.59 23.22 24.49 2.7M
2022-08-12 23.29 23.82 22.68 23.70 2.0M
2022-08-11 23.73 24.32 22.64 22.91 2.8M
2022-08-10 22.54 24.03 22.28 23.33 3.3M
2022-08-09 23.00 24.61 21.04 21.30 5.1M
2022-08-08 23.45 24.56 22.88 23.70 3.5M
2022-08-05 22.35 23.41 21.75 22.88 2.9M
2022-08-04 22.93 23.49 22.43 23.15 3.0M
2022-08-03 21.21 22.61 21.15 22.40 2.8M
2022-08-02 19.72 21.40 19.54 20.95 2.2M
2022-08-01 19.85 20.52 19.14 20.10 2.3M
2022-07-29 19.75 20.18 18.92 20.07 2.9M
2022-07-28 19.36 19.92 18.44 19.91 3.2M
2022-07-27 19.27 19.72 18.98 19.39 3.7M
2022-07-26 18.83 18.88 18.06 18.56 2.1M
2022-07-25 19.42 19.52 18.80 19.22 1.5M
2022-07-22 20.39 20.91 19.33 19.50 2.9M
2022-07-21 20.80 21.38 20.39 21.35 2.7M
2022-07-20 19.02 21.31 19.01 21.03 3.7M
2022-07-19 18.32 18.97 17.85 18.85 2.0M
2022-07-18 17.64 18.36 17.44 17.55 2.7M
2022-07-15 16.75 17.16 16.26 16.94 1.7M
2022-07-14 16.58 16.77 15.82 16.42 2.1M
2022-07-13 15.98 16.95 15.64 16.71 2.6M
2022-07-12 16.49 16.90 15.94 16.33 2.0M
2022-07-11 17.22 17.46 16.39 16.51 2.0M
2022-07-08 17.70 18.20 17.37 17.51 2.0M
2022-07-07 17.79 18.58 17.79 18.07 2.7M
2022-07-06 18.93 19.20 17.68 17.83 3.0M
2022-07-05 16.99 19.00 16.55 18.98 4.8M
2022-07-01 17.44 17.84 16.88 17.19 3.1M
2022-06-30 17.42 17.86 16.90 17.47 3.5M
2022-06-29 17.29 18.26 16.97 17.98 4.7M
2022-06-28 17.60 18.05 16.84 17.00 21.2M
2022-06-27 18.00 18.20 17.42 17.61 5.4M
2022-06-24 16.81 17.45 16.62 17.34 3.8M
2022-06-23 15.80 16.71 15.48 16.59 2.5M
2022-06-22 15.06 16.03 15.04 15.75 2.7M
2022-06-21 15.99 16.27 15.37 15.41 3.2M
2022-06-17 15.06 15.76 14.95 15.48 2.7M
2022-06-16 15.35 15.60 14.43 14.94 3.9M
2022-06-15 15.42 16.47 15.17 16.15 3.6M
2022-06-14 15.71 15.89 15.06 15.37 3.4M
2022-06-13 16.25 16.72 15.42 15.50 4.9M
2022-06-10 18.38 18.88 17.13 17.21 5.4M
2022-06-09 19.93 20.09 18.90 18.96 3.8M
2022-06-08 20.53 20.98 20.04 20.19 3.5M
2022-06-07 19.65 20.78 19.57 20.64 4.0M
2022-06-06 21.04 21.12 19.46 20.15 5.8M
2022-06-03 21.00 21.53 19.94 20.72 5.9M
2022-06-02 19.49 22.28 19.35 21.64 8.3M
2022-06-01 21.48 22.50 19.21 19.68 26.3M
2022-05-31 26.98 27.03 25.01 25.43 4.8M
2022-05-27 25.35 26.67 25.35 26.66 2.4M
2022-05-26 23.22 25.41 22.90 25.04 2.8M
2022-05-25 22.10 23.87 22.02 23.65 2.9M
2022-05-24 24.16 24.19 21.43 22.15 4.0M
2022-05-23 25.30 25.90 24.37 25.51 2.6M
2022-05-20 26.96 27.18 24.52 25.48 3.9M
2022-05-19 25.25 27.86 25.06 26.38 2.9M
2022-05-18 26.31 27.39 25.02 25.28 2.3M
2022-05-17 26.95 27.66 25.51 27.21 2.7M
2022-05-16 26.71 27.84 25.56 25.74 2.3M
2022-05-13 25.07 28.16 25.00 27.39 5.3M
2022-05-12 22.09 24.79 21.60 23.89 4.4M
2022-05-11 24.71 26.11 22.86 22.98 4.2M
2022-05-10 27.21 27.67 24.36 25.30 3.5M
2022-05-09 27.99 28.65 25.55 26.05 3.7M
2022-05-06 30.74 31.00 28.59 29.29 3.0M
2022-05-05 33.69 33.72 30.62 31.23 2.4M
2022-05-04 33.07 34.72 31.05 34.46 2.3M
2022-05-03 32.69 33.65 32.02 32.86 1.2M
2022-05-02 31.65 32.81 30.81 32.80 1.6M
2022-04-29 33.00 34.68 31.50 31.65 1.5M
2022-04-28 32.19 33.88 30.63 33.39 2.4M
2022-04-27 31.86 33.36 31.05 31.14 2.1M
2022-04-26 33.40 33.56 32.01 32.20 1.6M
2022-04-25 32.19 34.27 32.00 34.01 2.0M
2022-04-22 33.74 34.55 32.27 32.65 1.8M
2022-04-21 36.61 37.36 33.45 33.64 2.3M
2022-04-20 37.50 37.68 35.85 35.85 1.7M
2022-04-19 36.00 37.96 35.55 37.52 1.7M
2022-04-18 36.92 36.92 35.18 35.92 2.0M
2022-04-14 39.18 39.18 36.96 36.98 1.8M
2022-04-13 38.79 39.79 38.02 39.48 1.5M
2022-04-12 40.19 41.71 38.31 38.75 2.5M
2022-04-11 37.93 39.64 37.25 38.83 1.9M
2022-04-08 39.93 40.04 38.13 38.82 2.0M
2022-04-07 40.00 41.21 38.40 40.25 2.0M
2022-04-06 41.43 41.90 39.32 40.07 2.5M
2022-04-05 46.29 46.84 42.66 42.72 2.6M
2022-04-04 44.60 46.52 44.60 46.35 1.8M
2022-04-01 44.12 45.50 43.46 44.43 1.7M
2022-03-31 45.29 46.45 43.71 43.81 1.8M
2022-03-30 45.90 47.30 44.51 45.11 1.8M
2022-03-29 44.16 47.47 43.73 46.97 2.7M
2022-03-28 42.53 43.34 41.65 43.04 2.3M
2022-03-25 43.95 44.23 41.05 42.13 1.7M
2022-03-24 42.61 43.76 41.51 43.67 1.8M
2022-03-23 42.55 44.73 41.59 42.40 1.9M
2022-03-22 42.00 44.38 42.00 43.43 2.0M
2022-03-21 42.88 43.46 40.87 41.91 2.7M
2022-03-18 40.34 43.20 40.09 43.04 3.4M
2022-03-17 37.28 40.90 37.06 40.73 2.9M
2022-03-16 33.72 38.22 33.72 38.18 5.5M
2022-03-15 31.59 32.76 30.75 32.58 3.5M
2022-03-14 34.37 34.45 30.61 31.51 6.8M
2022-03-11 38.62 39.00 34.73 34.87 4.6M
2022-03-10 38.24 38.88 37.32 38.25 2.3M
2022-03-09 37.42 40.25 36.50 39.33 5.8M
2022-03-08 36.69 37.19 34.38 35.89 5.2M
2022-03-07 40.89 41.58 36.07 36.14 4.2M
2022-03-04 44.66 45.14 40.29 40.72 3.1M
2022-03-03 46.60 46.73 43.84 44.40 2.4M
2022-03-02 47.56 47.56 45.05 46.46 2.4M
2022-03-01 48.84 48.84 46.67 47.04 2.6M
2022-02-28 47.93 49.30 47.25 48.48 3.1M
2022-02-25 46.89 47.92 45.34 47.89 2.7M
2022-02-24 39.56 46.96 39.21 46.88 6.0M
2022-02-23 44.49 45.27 42.71 42.83 2.9M
2022-02-22 45.44 46.76 43.54 44.02 5.9M
2022-02-18 48.45 49.73 46.26 46.55 5.0M
2022-02-17 49.74 51.81 48.11 48.45 5.0M
2022-02-16 52.00 52.42 46.35 50.39 11.0M
2022-02-15 53.51 55.68 52.75 55.61 4.0M
2022-02-14 49.01 53.25 48.77 52.00 5.6M
2022-02-11 50.08 52.59 48.45 49.13 5.0M
2022-02-10 48.29 52.87 48.08 50.38 7.3M
2022-02-09 46.47 50.05 43.11 50.05 7.6M
2022-02-08 43.49 46.11 43.24 45.98 5.2M
2022-02-07 44.45 46.60 44.15 44.80 3.6M
2022-02-04 41.93 44.67 40.73 44.07 3.4M
2022-02-03 41.57 43.30 40.63 40.81 3.6M
2022-02-02 47.70 47.74 43.25 43.81 4.1M
2022-02-01 44.70 46.07 42.95 45.38 3.5M
2022-01-31 40.45 44.19 40.45 44.15 4.1M
2022-01-28 37.10 40.04 35.91 40.03 3.9M
2022-01-27 39.91 40.09 36.65 37.06 2.8M
2022-01-26 41.48 42.00 38.16 38.76 3.9M
2022-01-25 39.99 41.01 38.53 39.58 3.3M
2022-01-24 37.81 41.45 35.55 41.33 6.9M
2022-01-21 41.04 42.75 39.61 39.69 4.4M
2022-01-20 44.88 46.35 42.37 42.57 3.1M
2022-01-19 47.19 47.50 43.44 43.70 4.7M
2022-01-18 49.17 50.17 46.43 46.53 2.6M
2022-01-14 49.45 50.88 48.70 49.76 2.1M
2022-01-13 53.52 53.65 49.75 49.94 2.0M
2022-01-12 54.74 55.74 52.62 52.95 1.9M
2022-01-11 52.34 54.71 52.13 53.56 2.5M
2022-01-10 50.41 53.12 49.54 53.07 3.1M
2022-01-07 54.33 56.36 52.34 52.41 2.7M
2022-01-06 54.14 57.16 53.35 54.63 3.4M
2022-01-05 59.54 60.51 55.09 55.71 2.9M
2022-01-04 61.84 62.30 57.42 60.52 2.9M
2022-01-03 62.00 63.24 60.23 62.22 2.1M