OneStream Inc

OS
🏛️ 美国 →
19.71
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
09:30 18.82 18.89 18.82 18.89 8.3K
09:32 19.00 19.00 19.00 19.00 0.1K
09:33 19.13 19.22 19.06 19.06 12.4K
09:34 19.08 19.08 19.08 19.08 1.3K
09:36 19.05 19.06 19.05 19.05 1.0K
09:37 19.03 19.03 19.03 19.03 1.9K
09:38 19.03 19.06 19.03 19.04 2.2K
09:39 19.04 19.06 19.04 19.06 1.4K
09:40 19.15 19.15 19.15 19.15 0.1K
09:41 19.07 19.07 19.07 19.07 1.6K
09:42 19.10 19.10 19.10 19.10 0.8K
09:43 19.11 19.11 19.10 19.10 1.0K
09:44 19.12 19.12 19.12 19.12 0.1K
09:45 19.07 19.07 19.07 19.07 2.5K
09:46 19.08 19.08 19.08 19.08 1.2K
09:47 19.07 19.07 19.02 19.02 2.2K
09:48 19.00 19.00 19.00 19.00 0.6K
09:49 19.00 19.00 18.98 18.98 2.4K
09:50 18.98 19.00 18.98 19.00 0.6K
09:51 18.98 18.98 18.98 18.98 0.4K
09:53 18.98 18.98 18.93 18.93 2.8K
09:54 18.94 18.94 18.93 18.93 1.7K
09:55 18.94 18.95 18.94 18.95 1.8K
09:56 18.96 18.97 18.96 18.97 1.2K
09:57 19.00 19.00 19.00 19.00 1.3K
09:59 19.01 19.01 19.01 19.01 0.9K
10:00 18.98 19.02 18.98 19.02 3.3K
10:01 19.01 19.01 19.00 19.00 1.2K
10:02 19.00 19.00 19.00 19.00 0.4K
10:03 19.01 19.02 19.01 19.02 2.3K
10:04 19.00 19.00 18.98 18.98 6.5K
10:06 18.94 18.98 18.92 18.98 5.9K
10:07 18.99 18.99 18.98 18.98 5.5K
10:08 18.99 18.99 18.99 18.99 2.3K
10:09 18.97 18.97 18.95 18.95 4.9K
10:10 18.94 18.95 18.94 18.95 1.7K
10:11 18.93 18.93 18.93 18.93 1.5K
10:12 18.90 18.90 18.90 18.90 0.5K
10:13 18.89 18.89 18.89 18.89 1.0K
10:15 18.90 18.90 18.90 18.90 1.2K
10:16 18.90 18.90 18.87 18.88 3.9K
10:17 18.87 18.87 18.86 18.86 1.2K
10:18 18.86 18.86 18.86 18.86 1.9K
10:19 18.89 18.89 18.89 18.89 1.5K
10:21 18.89 18.91 18.89 18.91 1.7K
10:22 18.90 18.90 18.90 18.90 0.7K
10:23 18.89 18.89 18.89 18.89 0.4K
10:25 18.89 18.89 18.89 18.89 1.3K
10:26 18.92 18.92 18.92 18.92 0.1K
10:27 18.95 18.96 18.95 18.96 2.6K
10:28 18.95 18.95 18.95 18.95 1.4K
10:30 18.95 18.95 18.95 18.95 0.7K
10:31 18.94 18.94 18.92 18.92 1.8K
10:34 18.93 18.93 18.93 18.93 0.7K
10:35 18.93 18.93 18.93 18.93 1.7K
10:36 18.95 18.95 18.95 18.95 0.4K
10:38 18.96 18.98 18.96 18.96 43.5K
10:39 18.96 19.00 18.95 18.95 75.7K
10:40 18.95 18.95 18.95 18.95 0.3K
10:41 18.99 19.02 18.99 19.02 6.2K
10:42 19.02 19.02 19.02 19.02 0.7K
10:43 19.00 19.00 19.00 19.00 1.1K
10:44 19.00 19.00 19.00 19.00 0.7K
10:45 18.98 18.98 18.98 18.98 0.6K
10:46 18.98 19.00 18.98 19.00 3.2K
10:47 19.00 19.00 18.97 18.97 1.3K
10:48 18.95 18.99 18.95 18.97 1.6K
10:49 18.99 18.99 18.98 18.98 2.6K
10:50 18.98 18.98 18.98 18.98 1.4K
10:51 18.96 18.96 18.96 18.96 0.4K
10:52 18.94 18.94 18.94 18.94 1.2K
10:53 18.93 18.93 18.92 18.93 2.2K
10:54 18.95 18.95 18.95 18.95 2.2K
10:55 18.97 18.97 18.97 18.97 2.8K
10:56 18.98 18.98 18.98 18.98 1.2K
10:59 18.96 18.96 18.96 18.96 1.1K
11:00 18.96 18.96 18.96 18.95 0.8K
11:01 18.97 18.97 18.97 18.97 2.3K
11:04 18.97 18.97 18.97 18.97 0.9K
11:06 18.95 18.95 18.95 18.95 1.5K
11:07 18.95 18.95 18.95 18.95 2.4K
11:08 18.97 18.97 18.97 18.97 0.9K
11:09 18.98 19.05 18.98 19.04 75.1K
11:10 19.03 19.06 19.01 19.06 16.1K
11:13 19.07 19.07 19.03 19.03 1.5K
11:14 19.02 19.04 19.01 19.01 9.3K
11:15 19.01 19.01 19.01 19.01 1.2K
11:16 19.00 19.00 19.00 19.00 1.6K
11:18 19.00 19.00 18.99 18.99 2.2K
11:19 18.99 19.01 18.99 19.01 11.0K
11:20 19.01 19.01 19.00 19.00 1.4K
11:21 19.00 19.00 18.99 18.99 1.2K
11:22 18.99 19.00 18.99 19.00 1.4K
11:23 19.03 19.03 19.00 19.00 2.6K
11:24 19.00 19.00 18.99 18.99 2.0K
11:25 18.98 18.98 18.98 18.98 1.2K
11:27 18.98 18.98 18.98 18.98 1.3K
11:28 18.97 18.97 18.97 18.97 1.7K
11:30 18.98 19.02 18.98 19.01 53.7K
11:31 19.02 19.07 19.02 19.07 6.6K
11:32 19.07 19.07 19.05 19.05 1.9K
11:33 19.04 19.04 19.04 19.04 0.2K
11:34 19.05 19.05 19.05 19.05 0.3K
11:35 19.05 19.05 19.05 19.05 0.9K
11:36 19.04 19.04 19.04 19.04 1.5K
11:37 19.04 19.04 19.04 19.04 1.9K
11:39 19.03 19.04 19.02 19.02 2.4K
11:40 19.01 19.01 19.01 19.01 0.9K
11:41 19.01 19.01 18.98 18.98 3.1K
11:42 18.97 18.97 18.95 18.95 2.1K
11:43 18.95 18.95 18.95 18.95 1.6K
11:44 18.96 18.98 18.96 18.98 2.7K
11:45 18.98 18.98 18.98 18.98 1.1K
11:46 18.96 19.01 18.96 18.99 22.2K
11:47 19.00 19.00 18.99 18.99 0.4K
11:48 18.98 18.98 18.98 18.98 1.9K
11:52 18.96 18.98 18.96 18.98 4.3K
11:54 18.99 18.99 18.99 18.99 0.2K
11:55 19.00 19.00 19.00 19.00 1.7K
11:56 18.99 19.04 18.99 19.04 4.6K
11:57 19.04 19.04 19.02 19.03 3.5K
11:58 19.03 19.03 19.03 19.02 0.8K
11:59 19.01 19.02 19.01 19.02 1.6K
12:00 19.02 19.02 19.02 19.02 3.8K
12:01 19.02 19.05 19.02 19.05 4.4K
12:02 19.05 19.05 19.05 19.05 2.2K
12:03 19.05 19.05 19.05 19.05 0.8K
12:04 19.05 19.06 19.05 19.06 3.1K
12:05 19.05 19.06 19.05 19.05 1.5K
12:06 19.05 19.05 19.05 19.05 1.2K
12:07 19.05 19.07 19.05 19.07 4.7K
12:08 19.06 19.07 19.05 19.07 3.1K
12:10 19.07 19.09 19.07 19.09 8.4K
12:11 19.09 19.09 19.09 19.09 0.6K
12:12 19.09 19.10 19.09 19.09 1.5K
12:13 19.09 19.09 19.09 19.09 2.8K
12:14 19.09 19.10 19.08 19.10 7.4K
12:15 19.10 19.10 19.09 19.09 8.9K
12:16 19.08 19.08 19.08 19.08 0.1K
12:17 19.08 19.08 19.08 19.08 2.2K
12:18 19.08 19.08 19.08 19.08 0.6K
12:19 19.08 19.09 19.08 19.09 1.4K
12:20 19.09 19.09 19.09 19.09 3.4K
12:21 19.12 19.12 19.12 19.12 2.8K
12:22 19.12 19.12 19.12 19.12 0.7K
12:23 19.12 19.12 19.11 19.11 2.6K
12:24 19.12 19.13 19.12 19.13 2.3K
12:25 19.13 19.13 19.12 19.12 5.1K
12:26 19.13 19.13 19.12 19.13 2.1K
12:27 19.11 19.11 19.11 19.11 0.3K
12:28 19.13 19.13 19.10 19.10 2.0K
12:29 19.11 19.11 19.11 19.11 0.8K
12:30 19.11 19.11 19.11 19.11 1.2K
12:31 19.11 19.11 19.10 19.10 3.2K
12:32 19.09 19.09 19.08 19.08 1.9K
12:34 19.05 19.05 19.05 19.05 1.1K
12:36 19.05 19.05 19.00 19.00 7.0K
12:37 18.99 19.00 18.99 19.00 2.0K
12:38 19.00 19.00 19.00 19.00 2.8K
12:40 18.98 18.98 18.98 18.98 1.7K
12:42 19.01 19.06 19.01 19.06 4.0K
12:43 19.07 19.07 19.07 19.07 0.7K
12:44 19.07 19.08 19.07 19.08 1.5K
12:45 19.08 19.08 19.08 19.08 0.5K
12:46 19.08 19.11 19.08 19.11 4.5K
12:48 19.10 19.10 19.09 19.09 2.3K
12:49 19.10 19.10 19.10 19.10 0.7K
12:52 19.09 19.09 19.09 19.09 1.7K
12:53 19.09 19.09 19.09 19.09 0.8K
12:54 19.09 19.09 19.09 19.09 0.6K
12:56 19.10 19.10 19.10 19.10 1.5K
12:57 19.11 19.11 19.10 19.10 1.8K
12:58 19.09 19.09 19.09 19.09 1.9K
13:00 19.08 19.09 19.08 19.09 1.0K
13:01 19.09 19.09 19.09 19.09 0.7K
13:02 19.10 19.10 19.10 19.10 0.5K
13:03 19.10 19.11 19.10 19.11 1.4K
13:04 19.11 19.11 19.10 19.10 1.3K
13:05 19.10 19.10 19.10 19.10 0.9K
13:06 19.10 19.10 19.10 19.10 0.2K
13:07 19.10 19.10 19.10 19.10 1.3K
13:08 19.09 19.09 19.09 19.09 1.6K
13:10 19.09 19.09 19.08 19.08 4.2K
13:11 19.09 19.09 19.09 19.09 2.3K
13:15 19.12 19.13 19.12 19.12 8.4K
13:17 19.13 19.13 19.13 19.13 6.2K
13:18 19.20 19.20 19.18 19.20 34.3K
13:19 19.19 19.22 19.19 19.22 42.1K
13:20 19.23 19.23 19.22 19.22 2.7K
13:21 19.22 19.22 19.22 19.22 1.8K
13:22 19.22 19.22 19.21 19.21 3.7K
13:23 19.20 19.20 19.19 19.19 4.5K
13:24 19.19 19.19 19.19 19.19 1.2K
13:25 19.19 19.19 19.19 19.19 0.5K
13:27 19.20 19.23 19.20 19.23 3.1K
13:28 19.26 19.26 19.24 19.24 4.6K
13:29 19.25 19.27 19.25 19.27 2.8K
13:31 19.28 19.36 19.28 19.35 4.8K
13:32 19.35 19.36 19.35 19.36 0.5K
13:33 19.36 19.36 19.36 19.36 2.3K
13:34 19.38 19.38 19.36 19.36 3.2K
13:35 19.39 19.42 19.39 19.42 5.6K
13:36 19.46 19.46 19.46 19.46 0.3K
13:37 19.46 19.47 19.45 19.47 1.2K
13:38 19.48 19.48 19.48 19.48 0.8K
13:39 19.49 19.49 19.45 19.45 4.6K
13:40 19.45 19.46 19.45 19.46 4.3K
13:41 19.46 19.46 19.46 19.46 0.7K
13:42 19.47 19.47 19.47 19.47 1.6K
13:43 19.50 19.65 19.50 19.61 19.4K
13:44 19.62 19.78 19.62 19.68 25.7K
13:45 19.70 19.73 19.68 19.71 12.7K
13:46 19.72 19.72 19.68 19.69 10.0K
13:47 19.68 19.75 19.68 19.73 22.7K
13:48 19.68 19.68 19.65 19.65 2.2K
13:49 19.62 19.62 19.62 19.62 1.0K
13:50 19.59 19.59 19.59 19.59 0.7K
13:51 19.52 19.54 19.52 19.54 3.6K
13:52 19.59 19.64 19.59 19.64 2.5K
13:53 19.64 19.64 19.64 19.64 0.6K
13:54 19.63 19.64 19.63 19.64 6.2K
13:55 19.63 19.63 19.56 19.60 20.1K
13:56 19.57 19.60 19.50 19.52 15.8K
13:57 19.51 19.51 19.47 19.47 1.0K
13:58 19.53 19.53 19.53 19.53 2.6K
13:59 19.58 19.58 19.57 19.57 0.4K
14:00 19.56 19.65 19.56 19.56 4.8K
14:01 19.55 19.55 19.54 19.54 0.8K
14:02 19.54 19.59 19.54 19.59 3.2K
14:03 19.67 19.67 19.67 19.67 0.3K
14:04 19.68 19.68 19.68 19.68 3.0K
14:05 19.71 19.75 19.71 19.75 2.0K
14:06 19.71 19.72 19.67 19.68 4.8K
14:07 19.72 19.73 19.70 19.70 10.9K
14:08 19.69 19.72 19.68 19.70 2.8K
14:09 19.70 19.72 19.64 19.64 7.3K
14:10 19.65 19.65 19.65 19.65 2.6K
14:11 19.66 19.68 19.64 19.64 3.2K
14:12 19.62 19.62 19.62 19.62 1.9K
14:13 19.61 19.61 19.51 19.51 3.3K
14:14 19.51 19.51 19.51 19.51 1.6K
14:15 19.45 19.46 19.44 19.46 2.8K
14:16 19.47 19.47 19.47 19.47 1.3K
14:17 19.51 19.53 19.48 19.48 2.8K
14:18 19.50 19.50 19.50 19.50 1.2K
14:19 19.50 19.50 19.50 19.50 5.6K
14:20 19.48 19.48 19.44 19.44 1.7K
14:21 19.39 19.41 19.38 19.41 1.7K
14:22 19.43 19.47 19.43 19.46 2.9K
14:23 19.46 19.50 19.46 19.49 2.2K
14:24 19.50 19.50 19.50 19.50 0.4K
14:25 19.47 19.47 19.45 19.45 1.8K
14:26 19.45 19.49 19.45 19.49 1.4K
14:27 19.45 19.48 19.45 19.48 0.8K
14:28 19.50 19.50 19.50 19.50 0.8K
14:29 19.52 19.54 19.52 19.54 1.5K
14:30 19.49 19.51 19.49 19.51 1.8K
14:31 19.49 19.49 19.46 19.46 2.6K
14:32 19.42 19.42 19.38 19.40 1.6K
14:33 19.38 19.42 19.38 19.42 1.9K
14:34 19.40 19.41 19.39 19.39 2.8K
14:35 19.33 19.36 19.33 19.36 2.1K
14:36 19.40 19.41 19.38 19.38 2.4K
14:37 19.31 19.31 19.31 19.31 1.2K
14:38 19.32 19.36 19.32 19.35 6.5K
14:39 19.34 19.34 19.29 19.29 2.4K
14:40 19.25 19.30 19.25 19.30 1.9K
14:41 19.29 19.37 19.29 19.37 3.7K
14:42 19.21 19.22 19.21 19.22 1.1K
14:43 19.19 19.23 19.19 19.23 2.0K
14:44 19.22 19.22 19.22 19.22 0.2K
14:45 19.25 19.25 19.20 19.20 3.0K
14:46 19.17 19.17 19.14 19.14 1.7K
14:47 19.14 19.19 19.14 19.19 2.7K
14:48 19.16 19.22 19.16 19.22 2.1K
14:49 19.20 19.20 19.18 19.18 4.6K
14:50 19.18 19.19 19.18 19.19 1.8K
14:51 19.15 19.15 19.12 19.12 1.7K
14:52 19.12 19.12 19.06 19.06 1.5K
14:53 19.03 19.03 19.01 19.01 0.9K
14:54 19.03 19.03 19.03 19.02 0.5K
14:55 19.03 19.09 19.03 19.09 4.7K
14:56 19.16 19.17 19.16 19.17 1.3K
14:57 19.18 19.18 19.14 19.14 2.3K
14:58 19.17 19.19 19.17 19.18 1.9K
14:59 19.20 19.21 19.16 19.21 8.2K
15:00 19.23 19.25 19.20 19.20 3.9K
15:01 19.17 19.22 19.17 19.22 1.6K
15:02 19.23 19.23 19.23 19.23 0.7K
15:03 19.22 19.22 19.22 19.22 0.3K
15:04 19.20 19.21 19.19 19.21 2.2K
15:05 19.22 19.22 19.15 19.18 4.9K
15:06 19.18 19.20 19.18 19.20 2.9K
15:07 19.24 19.24 19.24 19.24 1.3K
15:08 19.26 19.26 19.26 19.26 2.4K
15:09 19.26 19.26 19.23 19.25 6.8K
15:10 19.28 19.28 19.28 19.27 2.4K
15:11 19.26 19.26 19.23 19.25 9.1K
15:12 19.25 19.25 19.20 19.22 4.3K
15:13 19.21 19.21 19.17 19.17 3.4K
15:14 19.14 19.17 19.14 19.17 1.5K
15:15 19.20 19.20 19.20 19.20 2.0K
15:16 19.21 19.27 19.21 19.27 2.0K
15:17 19.27 19.27 19.24 19.24 2.0K
15:18 19.28 19.30 19.28 19.30 5.6K
15:19 19.29 19.35 19.29 19.35 11.0K
15:20 19.32 19.32 19.30 19.32 7.3K
15:21 19.34 19.36 19.34 19.36 8.8K
15:22 19.36 19.36 19.34 19.34 1.7K
15:23 19.34 19.37 19.34 19.37 3.0K
15:24 19.40 19.42 19.40 19.40 4.1K
15:25 19.42 19.43 19.41 19.41 10.6K
15:26 19.42 19.43 19.42 19.43 4.4K
15:27 19.43 19.43 19.43 19.43 0.6K
15:28 19.46 19.46 19.45 19.45 2.1K
15:29 19.46 19.46 19.46 19.45 4.8K
15:30 19.41 19.41 19.40 19.40 7.6K
15:31 19.41 19.41 19.37 19.38 6.1K
15:32 19.37 19.37 19.31 19.32 5.5K
15:33 19.38 19.39 19.38 19.39 22.8K
15:34 19.40 19.40 19.40 19.40 1.1K
15:35 19.42 19.44 19.41 19.44 3.8K
15:36 19.44 19.44 19.43 19.43 1.0K
15:37 19.46 19.46 19.38 19.38 7.3K
15:39 19.38 19.39 19.33 19.33 13.4K
15:40 19.33 19.35 19.33 19.35 6.0K
15:41 19.36 19.39 19.36 19.39 12.9K
15:42 19.39 19.43 19.39 19.43 4.5K
15:43 19.42 19.42 19.38 19.38 4.0K
15:44 19.40 19.40 19.40 19.40 2.0K
15:45 19.39 19.39 19.34 19.34 8.5K
15:46 19.34 19.34 19.34 19.34 3.5K
15:47 19.34 19.41 19.34 19.41 29.3K
15:48 19.39 19.39 19.37 19.39 16.5K
15:49 19.37 19.37 19.33 19.33 6.5K
15:50 19.37 19.43 19.35 19.43 12.5K
15:51 19.43 19.43 19.37 19.37 6.7K
15:52 19.35 19.38 19.35 19.38 10.4K
15:53 19.35 19.36 19.35 19.36 3.0K
15:54 19.35 19.36 19.32 19.36 13.3K
15:55 19.38 19.39 19.32 19.32 13.2K
15:56 19.34 19.34 19.29 19.29 21.4K
15:57 19.28 19.32 19.27 19.32 14.7K
15:58 19.33 19.33 19.32 19.33 15.5K
15:59 19.33 19.35 19.33 19.35 395.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据