DoubleVerify Holdings Inc

DV
🏛️ 美国 →
12.13
最后更新: 2025-09-29
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 12.21 12.25 12.20 12.25 193.9K
09:31 12.15 12.15 12.09 12.09 7.2K
09:32 12.09 12.09 12.07 12.07 0.3K
09:33 12.07 12.09 12.04 12.04 6.4K
09:34 12.03 12.03 11.98 12.00 15.7K
09:35 11.99 11.99 11.99 11.99 1.0K
09:36 11.99 11.99 11.93 11.93 5.9K
09:37 11.95 11.95 11.92 11.92 4.3K
09:38 11.91 11.93 11.89 11.89 8.4K
09:39 11.89 11.91 11.89 11.89 5.3K
09:40 11.89 11.89 11.86 11.86 4.1K
09:41 11.87 11.87 11.83 11.84 6.9K
09:42 11.84 11.84 11.82 11.82 3.1K
09:43 11.81 11.81 11.78 11.80 5.3K
09:44 11.80 11.82 11.80 11.82 7.7K
09:45 11.79 11.82 11.79 11.82 6.5K
09:46 11.79 11.79 11.78 11.79 4.2K
09:47 11.78 11.78 11.77 11.77 5.3K
09:48 11.75 11.77 11.75 11.77 58.4K
09:49 11.77 11.78 11.75 11.77 33.4K
09:50 11.77 11.77 11.75 11.75 4.0K
09:51 11.77 11.78 11.76 11.76 13.8K
09:52 11.76 11.78 11.76 11.77 7.1K
09:53 11.77 11.77 11.72 11.72 7.0K
09:54 11.73 11.73 11.73 11.73 3.1K
09:55 11.72 11.72 11.72 11.72 5.3K
09:56 11.71 11.71 11.67 11.69 17.7K
09:57 11.69 11.69 11.67 11.67 4.9K
09:58 11.68 11.70 11.68 11.69 8.5K
09:59 11.69 11.71 11.69 11.71 4.5K
10:00 11.72 11.73 11.70 11.70 12.4K
10:01 11.71 11.77 11.69 11.77 10.3K
10:02 11.78 11.78 11.73 11.73 5.6K
10:03 11.71 11.72 11.71 11.72 5.6K
10:04 11.73 11.73 11.73 11.73 1.4K
10:05 11.76 11.76 11.75 11.75 8.8K
10:06 11.75 11.79 11.75 11.79 5.9K
10:07 11.80 11.80 11.77 11.78 5.4K
10:08 11.79 11.79 11.78 11.77 3.6K
10:09 11.78 11.80 11.78 11.80 4.2K
10:10 11.79 11.80 11.79 11.80 5.3K
10:11 11.80 11.82 11.80 11.82 8.2K
10:12 11.82 11.83 11.82 11.83 2.7K
10:13 11.83 11.84 11.83 11.84 7.1K
10:14 11.84 11.84 11.84 11.84 2.6K
10:15 11.84 11.85 11.83 11.85 7.9K
10:16 11.85 11.85 11.85 11.85 3.7K
10:17 11.86 11.88 11.85 11.88 11.8K
10:18 11.87 11.87 11.87 11.87 4.0K
10:19 11.87 11.88 11.87 11.88 5.4K
10:20 11.88 11.88 11.88 11.88 0.4K
10:21 11.88 11.88 11.86 11.86 3.8K
10:22 11.87 11.87 11.86 11.86 9.4K
10:23 11.87 11.88 11.87 11.88 3.8K
10:24 11.87 11.88 11.87 11.88 7.8K
10:25 11.87 11.87 11.87 11.87 3.3K
10:26 11.88 11.88 11.87 11.87 3.3K
10:27 11.88 11.89 11.88 11.89 1.3K
10:28 11.89 11.89 11.89 11.89 1.9K
10:29 11.88 11.88 11.87 11.88 11.5K
10:30 11.89 11.89 11.88 11.88 3.5K
10:31 11.87 11.87 11.86 11.86 4.1K
10:32 11.87 11.87 11.87 11.87 1.5K
10:33 11.87 11.88 11.87 11.88 9.3K
10:34 11.88 11.88 11.87 11.87 5.7K
10:35 11.87 11.87 11.87 11.87 1.4K
10:36 11.87 11.87 11.87 11.87 3.7K
10:37 11.86 11.87 11.86 11.87 3.1K
10:38 11.86 11.87 11.86 11.87 3.9K
10:39 11.86 11.86 11.86 11.86 8.5K
10:40 11.85 11.85 11.83 11.83 5.5K
10:41 11.83 11.83 11.83 11.83 1.0K
10:42 11.82 11.82 11.82 11.82 2.5K
10:43 11.83 11.83 11.80 11.80 9.2K
10:44 11.82 11.82 11.82 11.82 7.2K
10:45 11.81 11.81 11.81 11.81 2.2K
10:46 11.81 11.81 11.81 11.81 6.5K
10:47 11.80 11.81 11.80 11.80 9.1K
10:48 11.81 11.81 11.81 11.81 2.8K
10:49 11.82 11.83 11.82 11.83 5.1K
10:50 11.83 11.83 11.81 11.82 11.6K
10:51 11.82 11.82 11.82 11.82 2.5K
10:52 11.82 11.83 11.82 11.83 1.8K
10:53 11.82 11.82 11.81 11.81 10.9K
10:55 11.81 11.82 11.81 11.82 2.3K
10:56 11.82 11.82 11.82 11.82 1.7K
10:57 11.83 11.83 11.83 11.83 4.9K
10:58 11.83 11.85 11.83 11.84 12.8K
10:59 11.84 11.85 11.84 11.85 3.1K
11:00 11.84 11.84 11.83 11.83 3.2K
11:01 11.83 11.84 11.83 11.84 13.2K
11:02 11.84 11.84 11.83 11.84 4.3K
11:03 11.83 11.84 11.83 11.84 14.4K
11:05 11.84 11.85 11.84 11.84 6.9K
11:06 11.85 11.86 11.85 11.86 6.3K
11:07 11.85 11.85 11.84 11.84 4.1K
11:08 11.84 11.84 11.82 11.83 37.4K
11:09 11.83 11.83 11.83 11.83 4.9K
11:10 11.82 11.82 11.82 11.82 2.8K
11:11 11.82 11.82 11.81 11.81 1.2K
11:12 11.80 11.81 11.80 11.81 6.9K
11:13 11.83 11.83 11.83 11.83 5.4K
11:14 11.82 11.82 11.81 11.82 6.2K
11:15 11.82 11.82 11.82 11.82 1.3K
11:16 11.81 11.82 11.81 11.82 3.2K
11:17 11.82 11.83 11.81 11.83 11.7K
11:18 11.83 11.83 11.83 11.83 4.5K
11:19 11.83 11.83 11.83 11.83 12.6K
11:20 11.83 11.83 11.81 11.81 5.4K
11:21 11.81 11.81 11.80 11.80 6.1K
11:22 11.80 11.80 11.80 11.80 4.8K
11:24 11.80 11.80 11.79 11.79 3.5K
11:25 11.79 11.79 11.79 11.79 6.6K
11:26 11.80 11.81 11.80 11.81 5.3K
11:27 11.81 11.81 11.81 11.81 1.9K
11:28 11.80 11.81 11.80 11.79 7.9K
11:29 11.80 11.81 11.80 11.81 3.1K
11:30 11.81 11.81 11.81 11.81 5.2K
11:31 11.82 11.84 11.82 11.84 22.7K
11:32 11.84 11.84 11.82 11.82 5.3K
11:33 11.82 11.83 11.82 11.83 2.2K
11:34 11.82 11.82 11.82 11.82 2.2K
11:36 11.83 11.85 11.83 11.85 6.8K
11:38 11.84 11.85 11.84 11.85 1.9K
11:39 11.85 11.85 11.85 11.85 2.4K
11:40 11.85 11.85 11.85 11.85 1.5K
11:41 11.84 11.85 11.84 11.85 6.0K
11:42 11.85 11.86 11.85 11.86 5.9K
11:44 11.86 11.86 11.85 11.85 2.2K
11:45 11.86 11.86 11.85 11.86 0.9K
11:46 11.86 11.86 11.84 11.84 3.5K
11:47 11.85 11.85 11.85 11.85 0.8K
11:48 11.85 11.85 11.84 11.85 1.3K
11:49 11.85 11.85 11.84 11.84 4.8K
11:50 11.84 11.84 11.84 11.84 2.1K
11:51 11.84 11.84 11.83 11.83 1.3K
11:52 11.83 11.83 11.82 11.82 6.2K
11:53 11.83 11.84 11.83 11.84 7.5K
11:54 11.84 11.84 11.84 11.84 1.7K
11:55 11.84 11.84 11.84 11.84 2.1K
11:56 11.83 11.83 11.83 11.83 8.3K
11:57 11.83 11.83 11.82 11.82 4.0K
11:58 11.82 11.82 11.82 11.82 0.7K
11:59 11.83 11.83 11.82 11.82 8.1K
12:00 11.82 11.82 11.82 11.82 4.0K
12:01 11.80 11.80 11.80 11.80 3.3K
12:02 11.79 11.79 11.78 11.78 10.0K
12:03 11.79 11.79 11.78 11.78 4.9K
12:04 11.78 11.79 11.78 11.79 2.9K
12:06 11.79 11.80 11.79 11.80 1.8K
12:07 11.80 11.80 11.80 11.80 1.8K
12:08 11.80 11.80 11.80 11.80 0.1K
12:09 11.79 11.83 11.79 11.83 21.1K
12:10 11.83 11.83 11.83 11.83 6.2K
12:11 11.82 11.82 11.82 11.82 1.6K
12:12 11.82 11.85 11.82 11.85 3.4K
12:13 11.83 11.83 11.83 11.83 2.3K
12:14 11.83 11.83 11.82 11.82 2.4K
12:15 11.81 11.82 11.81 11.82 1.6K
12:16 11.83 11.83 11.82 11.82 5.3K
12:18 11.80 11.80 11.80 11.80 2.7K
12:19 11.79 11.79 11.79 11.79 3.0K
12:20 11.78 11.79 11.78 11.78 6.7K
12:22 11.77 11.77 11.77 11.77 3.2K
12:23 11.78 11.78 11.78 11.78 0.3K
12:24 11.78 11.79 11.77 11.79 3.2K
12:25 11.79 11.79 11.79 11.79 1.3K
12:26 11.78 11.78 11.78 11.78 0.9K
12:27 11.79 11.79 11.79 11.79 0.5K
12:28 11.78 11.78 11.78 11.78 6.1K
12:29 11.78 11.78 11.78 11.78 1.8K
12:30 11.78 11.78 11.78 11.78 2.1K
12:31 11.78 11.78 11.78 11.78 4.3K
12:32 11.79 11.79 11.79 11.79 3.5K
12:33 11.80 11.80 11.80 11.80 0.5K
12:34 11.80 11.80 11.80 11.80 1.4K
12:35 11.81 11.81 11.81 11.81 4.9K
12:36 11.80 11.80 11.80 11.80 0.2K
12:37 11.80 11.80 11.80 11.80 2.5K
12:38 11.81 11.82 11.81 11.82 2.6K
12:39 11.82 11.82 11.80 11.81 11.8K
12:40 11.79 11.79 11.76 11.77 21.6K
12:41 11.79 11.79 11.79 11.79 2.6K
12:42 11.79 11.79 11.79 11.79 0.4K
12:43 11.78 11.79 11.78 11.79 3.8K
12:44 11.78 11.78 11.77 11.78 2.5K
12:45 11.77 11.78 11.77 11.78 1.7K
12:46 11.77 11.84 11.77 11.83 156.4K
12:47 11.80 11.80 11.80 11.80 4.5K
12:48 11.79 11.79 11.79 11.79 0.9K
12:49 11.78 11.78 11.78 11.78 3.0K
12:50 11.77 11.77 11.77 11.77 0.7K
12:51 11.76 11.78 11.76 11.78 4.9K
12:52 11.78 11.79 11.78 11.79 4.9K
12:53 11.79 11.79 11.77 11.77 21.7K
12:54 11.78 11.79 11.77 11.79 5.8K
12:55 11.80 11.80 11.79 11.80 4.1K
12:56 11.79 11.80 11.79 11.80 13.4K
12:57 11.80 11.80 11.80 11.80 4.6K
12:59 11.80 11.80 11.80 11.80 2.2K
13:00 11.80 11.80 11.80 11.80 1.4K
13:01 11.80 11.80 11.79 11.79 14.3K
13:02 11.80 11.80 11.79 11.79 7.3K
13:03 11.79 11.79 11.79 11.79 3.9K
13:04 11.79 11.80 11.79 11.80 4.3K
13:05 11.80 11.80 11.80 11.80 3.0K
13:06 11.81 11.81 11.80 11.80 2.5K
13:07 11.80 11.80 11.80 11.80 3.3K
13:08 11.81 11.81 11.80 11.80 6.6K
13:11 11.78 11.78 11.78 11.78 3.5K
13:12 11.77 11.77 11.76 11.77 9.3K
13:13 11.76 11.77 11.76 11.77 1.2K
13:14 11.77 11.77 11.76 11.76 7.5K
13:16 11.76 11.76 11.76 11.76 0.4K
13:17 11.77 11.77 11.77 11.77 2.9K
13:18 11.77 11.80 11.77 11.80 12.0K
13:19 11.80 11.80 11.79 11.79 4.0K
13:20 11.79 11.79 11.78 11.78 3.3K
13:21 11.77 11.77 11.77 11.77 0.7K
13:22 11.78 11.78 11.78 11.78 12.2K
13:23 11.81 11.81 11.81 11.81 2.6K
13:24 11.81 11.81 11.80 11.80 3.2K
13:25 11.80 11.81 11.80 11.81 7.0K
13:26 11.80 11.80 11.80 11.80 5.7K
13:27 11.79 11.79 11.78 11.78 3.5K
13:28 11.78 11.78 11.78 11.78 0.6K
13:29 11.78 11.79 11.78 11.79 4.8K
13:30 11.79 11.81 11.79 11.80 5.8K
13:31 11.80 11.80 11.80 11.80 1.5K
13:32 11.81 11.81 11.80 11.80 4.0K
13:33 11.80 11.80 11.80 11.80 1.4K
13:34 11.80 11.80 11.80 11.80 1.2K
13:35 11.79 11.81 11.79 11.81 10.7K
13:36 11.80 11.80 11.80 11.80 3.7K
13:37 11.80 11.80 11.79 11.80 3.4K
13:38 11.81 11.81 11.81 11.81 13.8K
13:39 11.81 11.82 11.81 11.81 26.8K
13:40 11.81 11.81 11.81 11.81 5.7K
13:41 11.80 11.80 11.79 11.79 5.4K
13:42 11.79 11.79 11.79 11.79 4.2K
13:43 11.79 11.80 11.79 11.79 4.2K
13:44 11.79 11.79 11.78 11.79 3.9K
13:45 11.79 11.79 11.79 11.79 1.0K
13:46 11.79 11.79 11.79 11.79 2.0K
13:47 11.79 11.79 11.79 11.79 0.5K
13:48 11.78 11.79 11.78 11.79 2.2K
13:49 11.79 11.79 11.78 11.78 3.5K
13:51 11.78 11.78 11.78 11.78 1.0K
13:52 11.78 11.78 11.78 11.78 1.7K
13:53 11.78 11.78 11.78 11.78 12.4K
13:54 11.78 11.78 11.78 11.78 1.1K
13:55 11.78 11.78 11.77 11.77 4.6K
13:56 11.77 11.77 11.77 11.77 3.2K
13:58 11.76 11.77 11.76 11.76 1.3K
13:59 11.77 11.77 11.77 11.77 2.1K
14:00 11.76 11.76 11.75 11.75 3.6K
14:01 11.75 11.75 11.74 11.74 3.7K
14:03 11.75 11.75 11.75 11.75 0.5K
14:04 11.74 11.74 11.73 11.73 14.8K
14:06 11.73 11.73 11.70 11.70 7.8K
14:07 11.71 11.71 11.70 11.70 19.9K
14:08 11.70 11.70 11.70 11.70 1.3K
14:09 11.70 11.70 11.69 11.70 2.5K
14:10 11.70 11.70 11.69 11.69 5.3K
14:11 11.70 11.71 11.70 11.71 16.1K
14:12 11.71 11.72 11.71 11.72 65.9K
14:13 11.72 11.72 11.72 11.72 0.8K
14:14 11.72 11.72 11.72 11.72 1.7K
14:15 11.72 11.75 11.72 11.75 12.1K
14:16 11.75 11.75 11.75 11.75 2.7K
14:17 11.75 11.76 11.75 11.76 110.0K
14:18 11.77 11.78 11.77 11.78 54.2K
14:19 11.79 11.79 11.78 11.78 5.4K
14:20 11.79 11.80 11.79 11.80 4.1K
14:21 11.81 11.82 11.81 11.82 3.9K
14:22 11.81 11.81 11.80 11.80 10.3K
14:23 11.80 11.81 11.80 11.81 6.0K
14:24 11.81 11.81 11.81 11.81 2.8K
14:25 11.82 11.83 11.81 11.82 10.5K
14:27 11.81 11.81 11.80 11.80 27.4K
14:28 11.79 11.80 11.79 11.80 3.8K
14:29 11.80 11.80 11.79 11.80 3.7K
14:30 11.80 11.80 11.78 11.78 3.8K
14:31 11.78 11.79 11.78 11.79 4.4K
14:32 11.80 11.80 11.79 11.79 6.1K
14:33 11.79 11.79 11.79 11.79 0.3K
14:34 11.78 11.79 11.78 11.79 1.6K
14:35 11.80 11.82 11.80 11.82 11.5K
14:36 11.82 11.82 11.81 11.81 8.4K
14:38 11.82 11.82 11.82 11.82 4.6K
14:39 11.82 11.85 11.82 11.85 8.8K
14:40 11.85 11.85 11.85 11.85 1.5K
14:41 11.85 11.86 11.85 11.85 8.7K
14:42 11.85 11.86 11.85 11.86 1.1K
14:43 11.86 11.86 11.85 11.85 4.3K
14:44 11.84 11.84 11.84 11.84 5.8K
14:46 11.83 11.83 11.83 11.83 1.7K
14:47 11.82 11.82 11.81 11.81 21.6K
14:48 11.82 11.82 11.82 11.82 2.8K
14:49 11.82 11.82 11.81 11.82 6.4K
14:50 11.81 11.81 11.81 11.81 9.8K
14:51 11.79 11.79 11.79 11.79 59.6K
14:52 11.78 11.78 11.77 11.78 11.6K
14:53 11.77 11.77 11.77 11.77 0.5K
14:54 11.78 11.78 11.77 11.77 4.4K
14:55 11.78 11.78 11.78 11.78 5.0K
14:56 11.78 11.78 11.78 11.78 5.3K
14:57 11.79 11.79 11.78 11.79 1.2K
14:58 11.79 11.79 11.77 11.78 9.0K
14:59 11.79 11.79 11.79 11.79 1.8K
15:00 11.79 11.79 11.77 11.77 8.6K
15:01 11.76 11.76 11.76 11.76 2.8K
15:02 11.76 11.77 11.76 11.76 38.4K
15:03 11.76 11.76 11.76 11.76 0.7K
15:04 11.77 11.77 11.76 11.76 29.5K
15:05 11.76 11.76 11.76 11.76 4.3K
15:06 11.75 11.76 11.73 11.73 137.7K
15:07 11.73 11.73 11.73 11.73 3.5K
15:08 11.72 11.72 11.71 11.71 5.0K
15:09 11.71 11.72 11.71 11.72 3.8K
15:10 11.71 11.71 11.70 11.71 3.6K
15:11 11.70 11.71 11.70 11.70 3.9K
15:12 11.69 11.69 11.68 11.69 32.2K
15:13 11.70 11.70 11.69 11.70 53.5K
15:14 11.72 11.72 11.72 11.72 3.1K
15:15 11.72 11.72 11.72 11.72 1.7K
15:16 11.73 11.73 11.72 11.72 14.8K
15:17 11.71 11.71 11.71 11.71 7.0K
15:18 11.71 11.71 11.71 11.71 3.0K
15:19 11.70 11.71 11.70 11.71 2.8K
15:20 11.71 11.71 11.71 11.71 1.3K
15:21 11.70 11.71 11.69 11.69 10.0K
15:22 11.69 11.70 11.69 11.70 7.2K
15:23 11.70 11.70 11.70 11.70 4.0K
15:24 11.69 11.70 11.69 11.70 13.3K
15:25 11.70 11.72 11.70 11.72 124.2K
15:26 11.71 11.72 11.71 11.72 4.6K
15:27 11.71 11.71 11.70 11.70 18.7K
15:28 11.71 11.71 11.70 11.70 3.3K
15:29 11.70 11.72 11.70 11.72 17.2K
15:30 11.72 11.73 11.71 11.73 12.9K
15:31 11.73 11.73 11.73 11.73 10.9K
15:32 11.73 11.75 11.73 11.75 21.7K
15:33 11.75 11.75 11.74 11.74 13.1K
15:34 11.74 11.74 11.73 11.73 2.1K
15:35 11.73 11.74 11.73 11.74 10.2K
15:36 11.73 11.74 11.73 11.73 26.7K
15:37 11.73 11.74 11.73 11.74 11.2K
15:38 11.74 11.75 11.74 11.75 14.4K
15:39 11.75 11.76 11.75 11.76 13.2K
15:40 11.76 11.76 11.76 11.76 6.2K
15:41 11.76 11.76 11.76 11.76 60.0K
15:42 11.75 11.76 11.75 11.76 20.2K
15:43 11.76 11.76 11.76 11.76 10.2K
15:44 11.76 11.76 11.76 11.76 10.9K
15:45 11.76 11.76 11.75 11.76 8.4K
15:46 11.76 11.79 11.76 11.79 98.9K
15:47 11.80 11.82 11.80 11.81 21.9K
15:48 11.81 11.81 11.81 11.81 13.9K
15:49 11.81 11.81 11.79 11.79 41.4K
15:50 11.81 11.82 11.79 11.79 48.1K
15:51 11.79 11.80 11.79 11.80 18.6K
15:52 11.79 11.82 11.79 11.82 31.9K
15:53 11.82 11.82 11.82 11.82 17.8K
15:54 11.82 11.82 11.81 11.82 40.5K
15:55 11.83 11.86 11.83 11.86 66.3K
15:56 11.87 11.89 11.87 11.88 80.8K
15:57 11.88 11.89 11.88 11.89 34.2K
15:58 11.89 11.89 11.88 11.88 60.9K
15:59 11.89 11.89 11.86 11.86 783.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据