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 19.52 19.52 19.52 19.52 4.9K
09:31 19.43 19.43 19.43 19.43 0.8K
09:32 19.43 19.43 19.43 19.43 0.7K
09:33 19.45 19.50 19.45 19.48 2.8K
09:34 19.45 19.46 19.43 19.46 3.7K
09:35 19.49 19.49 19.49 19.49 0.6K
09:36 19.43 19.43 19.40 19.40 1.9K
09:37 19.37 19.37 19.37 19.36 0.4K
09:41 19.35 19.35 19.30 19.30 5.5K
09:42 19.34 19.34 19.25 19.25 4.1K
09:43 19.26 19.27 19.26 19.26 0.7K
09:44 19.26 19.26 19.26 19.26 0.1K
09:45 19.32 19.34 19.32 19.34 1.5K
09:46 19.26 19.31 19.26 19.31 1.0K
09:47 19.30 19.34 19.30 19.34 1.6K
09:48 19.31 19.31 19.29 19.30 1.5K
09:49 19.32 19.32 19.29 19.29 0.5K
09:50 19.32 19.36 19.32 19.33 3.9K
09:51 19.33 19.34 19.33 19.34 1.3K
09:52 19.34 19.34 19.30 19.30 1.6K
09:54 19.30 19.30 19.30 19.30 2.1K
09:55 19.28 19.28 19.27 19.27 1.5K
09:56 19.27 19.30 19.27 19.30 1.9K
09:57 19.30 19.30 19.30 19.30 1.0K
09:58 19.29 19.29 19.29 19.29 1.6K
10:00 19.31 19.32 19.28 19.28 3.7K
10:01 19.30 19.30 19.30 19.30 0.3K
10:02 19.32 19.33 19.32 19.33 0.6K
10:03 19.34 19.34 19.34 19.34 0.3K
10:04 19.36 19.36 19.36 19.36 0.4K
10:05 19.36 19.36 19.36 19.36 0.4K
10:06 19.39 19.39 19.39 19.39 1.4K
10:07 19.41 19.43 19.41 19.43 1.3K
10:08 19.45 19.46 19.44 19.46 1.5K
10:09 19.48 19.48 19.48 19.48 0.6K
10:10 19.46 19.46 19.40 19.43 2.5K
10:11 19.47 19.51 19.47 19.51 3.6K
10:12 19.54 19.54 19.51 19.51 0.5K
10:13 19.54 19.54 19.54 19.54 0.6K
10:14 19.50 19.51 19.49 19.51 3.2K
10:15 19.51 19.51 19.51 19.51 2.1K
10:16 19.54 19.54 19.53 19.53 3.9K
10:17 19.52 19.52 19.52 19.52 0.5K
10:18 19.52 19.52 19.52 19.52 2.3K
10:19 19.51 19.51 19.46 19.46 5.4K
10:20 19.47 19.47 19.47 19.47 0.9K
10:21 19.46 19.49 19.46 19.49 0.7K
10:22 19.47 19.47 19.46 19.46 1.4K
10:24 19.48 19.48 19.48 19.48 0.2K
10:25 19.46 19.47 19.43 19.45 9.1K
10:26 19.48 19.48 19.48 19.48 0.4K
10:27 19.46 19.49 19.46 19.48 3.9K
10:29 19.48 19.48 19.48 19.48 1.6K
10:30 19.49 19.49 19.49 19.49 0.7K
10:31 19.49 19.49 19.48 19.48 2.0K
10:32 19.48 19.49 19.48 19.48 0.9K
10:33 19.47 19.49 19.47 19.49 1.0K
10:34 19.48 19.48 19.48 19.48 0.4K
10:35 19.47 19.48 19.47 19.48 1.3K
10:36 19.48 19.48 19.47 19.47 0.9K
10:38 19.48 19.48 19.48 19.48 1.0K
10:39 19.47 19.48 19.47 19.48 1.5K
10:40 19.48 19.48 19.43 19.44 3.6K
10:41 19.44 19.47 19.44 19.47 3.0K
10:42 19.47 19.48 19.47 19.48 0.9K
10:43 19.50 19.50 19.50 19.50 0.9K
10:44 19.48 19.48 19.48 19.48 0.5K
10:45 19.47 19.47 19.47 19.47 1.2K
10:46 19.47 19.47 19.47 19.47 0.3K
10:47 19.47 19.50 19.47 19.50 9.9K
10:48 19.52 19.56 19.51 19.53 8.4K
10:49 19.53 19.54 19.53 19.52 4.8K
10:50 19.53 19.53 19.51 19.51 94.4K
10:51 19.52 19.52 19.50 19.50 2.4K
10:52 19.50 19.50 19.50 19.50 1.9K
10:53 19.54 19.57 19.54 19.57 3.1K
10:54 19.57 19.57 19.56 19.56 4.1K
10:55 19.57 19.57 19.57 19.57 1.1K
10:56 19.57 19.59 19.57 19.59 3.1K
10:57 19.60 19.60 19.59 19.59 1.6K
10:59 19.56 19.56 19.56 19.56 0.5K
11:00 19.57 19.57 19.57 19.57 0.9K
11:02 19.57 19.58 19.56 19.58 0.9K
11:03 19.57 19.60 19.57 19.60 2.3K
11:04 19.58 19.58 19.58 19.58 2.3K
11:05 19.59 19.60 19.59 19.60 0.8K
11:06 19.59 19.59 19.56 19.56 3.7K
11:07 19.58 19.58 19.58 19.58 1.6K
11:08 19.59 19.59 19.58 19.58 1.9K
11:09 19.59 19.63 19.59 19.63 3.4K
11:10 19.63 19.63 19.62 19.62 0.7K
11:11 19.62 19.64 19.62 19.63 2.6K
11:12 19.62 19.64 19.62 19.64 1.6K
11:13 19.64 19.69 19.64 19.67 41.6K
11:14 19.68 19.68 19.62 19.62 40.0K
11:15 19.62 19.62 19.59 19.59 3.3K
11:16 19.57 19.57 19.57 19.57 0.4K
11:17 19.56 19.57 19.56 19.57 2.1K
11:18 19.55 19.55 19.55 19.55 1.6K
11:19 19.55 19.55 19.55 19.55 0.8K
11:20 19.55 19.55 19.54 19.54 0.5K
11:21 19.54 19.57 19.54 19.57 2.4K
11:22 19.58 19.58 19.57 19.57 0.6K
11:23 19.56 19.56 19.54 19.54 2.3K
11:24 19.54 19.56 19.54 19.56 2.4K
11:25 19.56 19.56 19.53 19.53 1.9K
11:26 19.53 19.53 19.53 19.53 0.8K
11:27 19.53 19.54 19.53 19.54 3.2K
11:28 19.54 19.55 19.54 19.55 1.2K
11:29 19.54 19.54 19.54 19.54 0.9K
11:30 19.52 19.52 19.52 19.52 0.3K
11:31 19.53 19.56 19.53 19.56 2.2K
11:32 19.56 19.56 19.56 19.56 0.8K
11:33 19.56 19.57 19.56 19.57 0.7K
11:34 19.58 19.58 19.58 19.58 0.5K
11:35 19.59 19.59 19.59 19.59 0.7K
11:36 19.57 19.59 19.57 19.59 1.0K
11:37 19.59 19.59 19.59 19.59 1.5K
11:39 19.62 19.62 19.62 19.61 1.4K
11:40 19.62 19.63 19.62 19.63 0.5K
11:41 19.62 19.67 19.62 19.67 3.3K
11:42 19.68 19.68 19.68 19.68 0.9K
11:43 19.69 19.70 19.68 19.70 1.4K
11:44 19.70 19.70 19.70 19.70 1.2K
11:45 19.71 19.71 19.71 19.71 0.8K
11:46 19.72 19.72 19.72 19.72 1.5K
11:47 19.70 19.71 19.70 19.70 1.4K
11:48 19.70 19.72 19.70 19.72 1.1K
11:49 19.70 19.70 19.70 19.70 0.3K
11:50 19.72 19.72 19.72 19.72 2.0K
11:51 19.73 19.73 19.73 19.73 0.4K
11:52 19.71 19.73 19.71 19.73 4.7K
11:53 19.73 19.73 19.71 19.71 1.6K
11:54 19.73 19.75 19.73 19.75 1.2K
11:55 19.77 19.77 19.75 19.77 6.1K
11:56 19.77 19.77 19.77 19.77 2.5K
11:57 19.76 19.76 19.74 19.74 3.5K
11:58 19.74 19.75 19.74 19.75 2.0K
11:59 19.75 19.77 19.75 19.77 1.1K
12:00 19.77 19.78 19.77 19.78 1.3K
12:01 19.76 19.77 19.76 19.77 4.0K
12:02 19.76 19.76 19.73 19.73 1.6K
12:03 19.75 19.75 19.72 19.73 4.6K
12:04 19.76 19.76 19.76 19.76 1.1K
12:05 19.75 19.75 19.75 19.75 1.0K
12:06 19.71 19.71 19.71 19.71 1.3K
12:07 19.70 19.70 19.70 19.70 0.1K
12:08 19.70 19.71 19.70 19.71 0.3K
12:09 19.70 19.72 19.70 19.72 2.1K
12:10 19.73 19.73 19.73 19.73 0.5K
12:11 19.73 19.73 19.73 19.73 0.3K
12:12 19.74 19.74 19.73 19.73 1.9K
12:13 19.72 19.72 19.70 19.72 0.5K
12:14 19.72 19.72 19.71 19.71 0.6K
12:15 19.74 19.74 19.74 19.74 1.6K
12:16 19.73 19.73 19.73 19.73 0.6K
12:17 19.72 19.73 19.71 19.71 1.3K
12:18 19.71 19.71 19.71 19.70 0.9K
12:19 19.68 19.68 19.67 19.67 2.0K
12:20 19.67 19.67 19.67 19.67 1.0K
12:21 19.65 19.65 19.63 19.64 2.0K
12:22 19.64 19.64 19.62 19.62 1.3K
12:25 19.62 19.62 19.60 19.60 4.7K
12:26 19.58 19.58 19.58 19.58 0.4K
12:27 19.61 19.61 19.61 19.61 1.9K
12:30 19.59 19.63 19.59 19.63 1.6K
12:31 19.63 19.63 19.63 19.63 0.2K
12:32 19.63 19.63 19.61 19.61 0.8K
12:33 19.61 19.61 19.61 19.61 1.5K
12:35 19.61 19.61 19.61 19.61 0.2K
12:37 19.61 19.61 19.61 19.61 0.9K
12:40 19.61 19.61 19.61 19.61 0.9K
12:42 19.60 19.60 19.60 19.60 0.2K
12:43 19.59 19.59 19.59 19.59 0.7K
12:45 19.59 19.60 19.59 19.60 3.0K
12:46 19.61 19.63 19.61 19.61 10.8K
12:47 19.61 19.65 19.61 19.64 17.6K
12:48 19.62 19.62 19.62 19.62 1.3K
12:50 19.63 19.63 19.63 19.63 0.9K
12:51 19.65 19.66 19.65 19.66 1.6K
12:52 19.64 19.66 19.64 19.66 0.9K
12:53 19.65 19.65 19.65 19.65 0.4K
12:54 19.65 19.65 19.64 19.64 2.0K
12:55 19.65 19.65 19.65 19.65 0.5K
12:56 19.65 19.66 19.65 19.66 0.9K
12:58 19.66 19.66 19.65 19.66 0.5K
12:59 19.65 19.66 19.65 19.66 1.0K
13:00 19.66 19.70 19.66 19.70 2.8K
13:01 19.71 19.71 19.70 19.70 4.0K
13:02 19.72 19.72 19.72 19.72 1.0K
13:03 19.70 19.70 19.69 19.69 1.4K
13:05 19.67 19.69 19.67 19.69 2.3K
13:08 19.71 19.71 19.71 19.71 1.2K
13:09 19.72 19.72 19.72 19.72 1.0K
13:10 19.74 19.74 19.73 19.73 2.0K
13:11 19.74 19.75 19.73 19.73 5.8K
13:14 19.76 19.78 19.76 19.78 1.4K
13:15 19.77 19.77 19.74 19.74 0.8K
13:16 19.76 19.78 19.76 19.78 2.3K
13:17 19.80 19.80 19.80 19.80 0.2K
13:18 19.80 19.82 19.79 19.79 0.8K
13:19 19.77 19.77 19.77 19.77 1.3K
13:20 19.78 19.78 19.78 19.78 0.5K
13:21 19.77 19.79 19.77 19.77 4.0K
13:22 19.77 19.77 19.74 19.74 4.9K
13:23 19.74 19.74 19.74 19.74 1.2K
13:24 19.76 19.76 19.76 19.76 1.7K
13:25 19.77 19.77 19.77 19.77 1.0K
13:27 19.83 19.83 19.83 19.83 2.5K
13:29 19.78 19.78 19.78 19.78 0.8K
13:30 19.80 19.80 19.80 19.80 1.9K
13:32 19.78 19.78 19.78 19.78 1.7K
13:33 19.78 19.78 19.78 19.78 0.5K
13:34 19.77 19.78 19.77 19.78 4.0K
13:36 19.78 19.78 19.78 19.78 1.0K
13:38 19.79 19.79 19.79 19.79 0.5K
13:39 19.80 19.80 19.80 19.80 0.2K
13:40 19.80 19.82 19.80 19.82 1.8K
13:41 19.83 19.83 19.83 19.83 0.6K
13:43 19.81 19.81 19.78 19.78 1.5K
13:44 19.82 19.83 19.80 19.83 3.7K
13:45 19.83 19.83 19.83 19.83 1.1K
13:47 19.80 19.82 19.80 19.82 1.2K
13:48 19.81 19.81 19.81 19.81 0.6K
13:49 19.81 19.81 19.80 19.80 0.9K
13:50 19.80 19.80 19.79 19.79 2.1K
13:51 19.80 19.80 19.80 19.80 0.7K
13:52 19.80 19.80 19.80 19.80 0.3K
13:53 19.80 19.80 19.79 19.79 1.0K
13:54 19.79 19.80 19.79 19.80 0.4K
13:55 19.79 19.79 19.79 19.79 0.4K
13:56 19.79 19.79 19.79 19.79 0.4K
13:57 19.77 19.77 19.76 19.76 3.3K
13:58 19.75 19.75 19.74 19.75 1.6K
13:59 19.76 19.76 19.75 19.75 0.4K
14:00 19.75 19.75 19.75 19.75 4.7K
14:01 19.73 19.74 19.71 19.70 9.1K
14:02 19.68 19.68 19.68 19.68 1.6K
14:04 19.69 19.69 19.69 19.68 2.5K
14:05 19.70 19.70 19.70 19.70 1.2K
14:06 19.70 19.72 19.70 19.72 2.5K
14:07 19.73 19.73 19.73 19.73 0.3K
14:08 19.71 19.71 19.71 19.71 1.7K
14:10 19.70 19.70 19.70 19.70 0.8K
14:11 19.70 19.71 19.70 19.71 1.7K
14:12 19.72 19.73 19.72 19.72 1.5K
14:13 19.73 19.73 19.73 19.73 0.9K
14:14 19.73 19.73 19.73 19.73 0.2K
14:15 19.76 19.76 19.76 19.76 1.1K
14:16 19.78 19.78 19.78 19.78 0.8K
14:17 19.78 19.79 19.78 19.79 0.5K
14:18 19.79 19.79 19.79 19.79 0.5K
14:19 19.79 19.79 19.79 19.79 0.7K
14:20 19.78 19.80 19.78 19.80 3.4K
14:21 19.81 19.82 19.81 19.82 0.7K
14:22 19.81 19.83 19.81 19.83 2.7K
14:23 19.82 19.82 19.82 19.82 1.2K
14:25 19.83 19.83 19.83 19.83 0.4K
14:26 19.83 19.84 19.83 19.84 1.5K
14:27 19.83 19.83 19.83 19.83 0.2K
14:28 19.83 19.83 19.81 19.81 1.7K
14:29 19.79 19.80 19.79 19.80 1.7K
14:30 19.81 19.81 19.81 19.81 0.4K
14:31 19.81 19.81 19.81 19.81 2.2K
14:32 19.79 19.79 19.77 19.77 2.0K
14:33 19.77 19.77 19.77 19.77 0.5K
14:34 19.78 19.78 19.78 19.78 1.9K
14:37 19.78 19.80 19.78 19.80 1.6K
14:38 19.80 19.81 19.80 19.81 0.8K
14:39 19.79 19.79 19.79 19.79 7.3K
14:40 19.73 19.73 19.72 19.72 8.1K
14:41 19.69 19.70 19.69 19.70 3.1K
14:42 19.71 19.71 19.71 19.70 0.6K
14:44 19.69 19.70 19.69 19.70 1.7K
14:45 19.70 19.73 19.70 19.71 7.4K
14:46 19.70 19.72 19.70 19.72 2.1K
14:47 19.69 19.69 19.69 19.68 1.8K
14:48 19.69 19.69 19.69 19.68 5.0K
14:49 19.66 19.66 19.66 19.66 3.7K
14:50 19.64 19.64 19.60 19.61 5.7K
14:51 19.62 19.62 19.62 19.61 1.1K
14:52 19.62 19.62 19.60 19.60 0.6K
14:53 19.60 19.62 19.60 19.61 0.7K
14:54 19.62 19.62 19.60 19.60 1.5K
14:55 19.60 19.64 19.60 19.64 8.5K
14:56 19.66 19.67 19.66 19.67 2.2K
14:57 19.66 19.66 19.66 19.66 0.6K
14:58 19.65 19.65 19.65 19.65 1.0K
15:00 19.68 19.71 19.68 19.71 2.7K
15:01 19.68 19.68 19.68 19.68 0.5K
15:02 19.66 19.66 19.65 19.65 1.3K
15:04 19.65 19.65 19.65 19.65 0.3K
15:05 19.66 19.66 19.65 19.65 0.9K
15:07 19.66 19.66 19.65 19.65 1.6K
15:08 19.62 19.62 19.61 19.61 1.7K
15:09 19.62 19.63 19.62 19.63 1.2K
15:10 19.62 19.66 19.62 19.66 3.4K
15:11 19.67 19.67 19.67 19.67 0.6K
15:12 19.67 19.68 19.67 19.68 0.9K
15:13 19.68 19.68 19.68 19.68 0.5K
15:14 19.67 19.67 19.64 19.64 0.5K
15:15 19.67 19.67 19.67 19.67 0.5K
15:16 19.67 19.67 19.65 19.65 1.3K
15:17 19.65 19.65 19.63 19.63 0.7K
15:18 19.64 19.64 19.62 19.62 1.3K
15:19 19.62 19.63 19.62 19.63 2.6K
15:21 19.61 19.61 19.60 19.60 1.5K
15:22 19.61 19.61 19.61 19.61 1.1K
15:23 19.62 19.62 19.62 19.62 1.1K
15:24 19.61 19.61 19.61 19.61 0.9K
15:25 19.61 19.63 19.61 19.63 2.2K
15:26 19.62 19.62 19.62 19.61 0.6K
15:27 19.61 19.61 19.61 19.61 1.5K
15:28 19.63 19.63 19.63 19.63 0.7K
15:29 19.63 19.63 19.63 19.63 0.5K
15:30 19.61 19.64 19.61 19.64 2.1K
15:31 19.64 19.64 19.64 19.64 1.8K
15:32 19.65 19.65 19.64 19.64 1.5K
15:33 19.64 19.65 19.63 19.64 2.3K
15:34 19.64 19.65 19.64 19.65 2.3K
15:35 19.64 19.64 19.64 19.64 1.0K
15:36 19.64 19.64 19.60 19.60 2.9K
15:37 19.61 19.61 19.61 19.61 2.5K
15:38 19.61 19.61 19.61 19.61 2.0K
15:39 19.61 19.61 19.60 19.60 1.5K
15:40 19.60 19.62 19.60 19.62 1.3K
15:41 19.60 19.62 19.60 19.62 1.3K
15:42 19.61 19.62 19.61 19.62 2.9K
15:43 19.61 19.62 19.61 19.62 1.6K
15:44 19.60 19.60 19.59 19.59 4.7K
15:45 19.60 19.61 19.60 19.61 3.7K
15:46 19.61 19.61 19.59 19.59 2.9K
15:47 19.59 19.59 19.59 19.59 2.5K
15:48 19.59 19.59 19.59 19.59 1.2K
15:49 19.59 19.60 19.58 19.59 6.4K
15:50 19.57 19.59 19.55 19.59 7.4K
15:51 19.59 19.60 19.58 19.58 5.2K
15:52 19.59 19.59 19.59 19.59 4.1K
15:53 19.58 19.58 19.57 19.57 4.0K
15:54 19.57 19.63 19.56 19.59 18.2K
15:55 19.54 19.54 19.48 19.50 19.4K
15:56 19.54 19.55 19.54 19.54 14.1K
15:57 19.54 19.55 19.46 19.46 24.9K
15:58 19.46 19.47 19.46 19.46 31.3K
15:59 19.45 19.53 19.45 19.49 349.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据