Viant Technology Inc

DSP
🏛️ 美国 →
8.62
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 22.49 22.80 21.55 22.09 14.9K
09:32 22.09 22.57 22.09 22.57 0.9K
09:33 22.57 22.57 22.00 22.00 0.2K
09:34 22.16 22.26 22.16 22.26 1.5K
09:35 22.26 22.26 22.26 22.26 0.0K
09:36 22.26 22.26 22.26 22.26 0.0K
09:37 22.26 22.26 22.26 22.26 0.0K
09:38 22.26 22.26 22.26 22.26 0.0K
09:39 22.26 22.26 22.26 22.26 0.4K
09:40 22.26 22.26 22.26 22.26 0.1K
09:41 22.26 22.26 22.26 22.26 0.0K
09:42 21.89 21.89 21.80 21.80 0.4K
09:43 21.80 21.80 21.80 21.80 0.2K
09:44 21.80 22.09 21.80 22.09 0.4K
09:45 22.09 22.09 22.09 22.09 0.0K
09:46 22.09 22.09 21.79 21.79 0.6K
09:47 21.79 21.79 21.79 21.79 0.4K
09:48 21.79 21.79 21.79 21.79 0.0K
09:49 21.79 21.79 21.79 21.79 0.3K
09:50 22.23 22.23 21.79 21.79 0.5K
09:51 21.90 21.90 21.90 21.90 0.3K
09:52 21.90 21.90 21.90 21.90 0.1K
09:53 21.90 21.90 21.90 21.90 0.0K
09:54 21.90 21.90 21.90 21.90 0.0K
09:55 21.90 21.90 21.90 21.90 0.0K
09:56 21.92 21.92 21.85 21.85 1.5K
09:57 21.85 21.85 21.85 21.85 0.2K
09:58 21.85 21.85 21.85 21.85 0.0K
09:59 21.85 21.85 21.85 21.85 0.0K
10:00 21.85 21.85 21.85 21.85 0.0K
10:01 21.91 21.91 21.91 21.91 0.7K
10:02 21.97 21.97 21.97 21.97 0.3K
10:03 21.97 21.97 21.97 21.97 0.4K
10:04 21.90 21.90 21.90 21.90 0.5K
10:05 21.90 21.90 21.90 21.90 0.1K
10:06 21.90 21.90 21.90 21.90 0.1K
10:07 21.83 21.90 21.83 21.90 1.6K
10:08 21.83 21.86 21.83 21.86 1.9K
10:09 21.92 21.92 21.89 21.89 2.0K
10:10 21.89 21.89 21.89 21.89 0.2K
10:11 21.89 21.89 21.88 21.88 0.1K
10:12 21.88 21.88 21.88 21.88 0.8K
10:13 21.88 21.88 21.88 21.88 0.2K
10:14 21.88 21.88 21.88 21.88 0.0K
10:15 21.88 22.07 21.88 22.07 0.4K
10:16 22.07 22.07 22.07 22.07 0.0K
10:17 22.07 22.07 22.07 22.07 0.0K
10:18 22.07 22.07 22.06 22.06 0.1K
10:19 22.06 22.06 22.06 22.06 0.0K
10:20 22.06 22.06 22.06 22.06 0.0K
10:21 22.06 22.06 22.06 22.06 0.0K
10:22 22.06 22.06 22.06 22.06 0.0K
10:23 22.06 22.06 22.06 22.06 0.1K
10:24 22.06 22.06 22.06 22.06 0.4K
10:25 21.96 22.05 21.96 22.05 0.6K
10:26 22.05 22.05 22.05 22.05 0.1K
10:27 22.05 22.05 21.86 21.86 0.8K
10:28 21.86 21.86 21.86 21.86 0.2K
10:29 21.86 21.86 21.86 21.86 0.2K
10:30 21.87 21.87 21.87 21.87 0.3K
10:31 21.87 21.87 21.87 21.87 0.2K
10:32 21.87 21.87 21.87 21.87 0.1K
10:33 21.87 21.87 21.87 21.87 0.1K
10:34 21.87 21.87 21.75 21.75 1.1K
10:35 21.75 21.75 21.73 21.75 1.9K
10:36 21.75 21.75 21.63 21.75 0.5K
10:37 21.75 21.75 21.75 21.75 0.1K
10:38 21.75 21.75 21.75 21.75 0.0K
10:39 21.61 21.61 21.61 21.61 0.1K
10:40 21.61 21.61 21.60 21.60 2.3K
10:41 21.16 21.16 21.16 21.16 15.5K
10:42 21.16 21.38 21.16 21.38 1.1K
10:43 21.38 21.38 21.38 21.38 0.0K
10:44 21.38 21.38 21.38 21.38 0.1K
10:45 21.38 21.38 21.38 21.38 0.0K
10:46 21.38 21.44 21.38 21.44 0.3K
10:47 21.36 21.36 21.36 21.36 0.5K
10:48 21.36 21.51 21.36 21.51 0.1K
10:49 21.49 21.57 21.49 21.57 3.4K
10:50 21.58 21.58 21.58 21.58 0.2K
10:51 21.58 21.58 21.58 21.58 0.0K
10:52 21.58 21.58 21.58 21.58 0.7K
10:53 21.58 21.58 21.58 21.58 0.1K
10:54 21.58 21.58 21.58 21.58 0.3K
10:55 21.58 21.60 21.55 21.60 0.5K
10:56 21.60 21.60 21.55 21.55 3.8K
10:57 21.55 21.55 21.55 21.55 0.1K
10:58 21.55 21.64 21.53 21.53 0.5K
10:59 21.53 21.59 21.53 21.59 0.1K
11:00 21.64 21.73 21.64 21.73 4.8K
11:01 21.73 21.73 21.73 21.73 0.0K
11:02 21.73 21.73 21.73 21.73 0.1K
11:03 21.68 21.68 21.68 21.68 0.1K
11:04 21.68 21.68 21.59 21.59 0.5K
11:05 21.59 21.59 21.59 21.59 0.0K
11:06 21.59 21.59 21.59 21.59 0.1K
11:07 21.59 21.59 21.59 21.59 0.0K
11:08 21.59 21.59 21.59 21.59 0.0K
11:09 21.59 21.59 21.59 21.59 0.1K
11:10 21.59 21.59 21.59 21.59 0.1K
11:11 21.59 21.59 21.59 21.59 0.0K
11:12 21.59 21.59 21.59 21.59 0.2K
11:13 21.59 21.59 21.59 21.59 0.0K
11:14 21.57 21.57 21.57 21.57 0.5K
11:15 21.57 21.57 21.57 21.57 0.1K
11:16 21.67 21.73 21.67 21.73 2.0K
11:17 21.73 21.73 21.73 21.73 0.6K
11:18 21.67 21.70 21.67 21.70 1.2K
11:19 21.70 21.70 21.70 21.70 0.0K
11:20 21.70 21.70 21.70 21.70 0.0K
11:21 21.63 21.63 21.63 21.63 0.4K
11:22 21.63 21.63 21.63 21.63 0.0K
11:23 21.63 21.63 21.63 21.63 0.0K
11:24 21.63 21.67 21.63 21.67 1.0K
11:25 21.66 21.66 21.66 21.66 0.3K
11:26 21.66 21.66 21.66 21.66 0.1K
11:27 21.66 21.66 21.60 21.60 1.1K
11:28 21.60 21.60 21.60 21.60 0.0K
11:29 21.60 21.60 21.60 21.60 0.1K
11:30 21.60 21.60 21.60 21.60 0.2K
11:31 21.63 21.63 21.63 21.63 0.3K
11:32 21.63 21.63 21.63 21.63 0.0K
11:33 21.63 21.63 21.63 21.63 0.1K
11:34 21.63 21.63 21.63 21.63 0.1K
11:35 21.63 21.63 21.63 21.63 0.8K
11:36 21.63 21.63 21.63 21.63 0.1K
11:37 21.63 21.63 21.63 21.63 0.2K
11:38 21.63 21.68 21.63 21.68 0.1K
11:39 21.63 21.63 21.63 21.63 0.2K
11:40 21.63 21.63 21.63 21.63 0.0K
11:41 21.63 21.63 21.63 21.63 0.0K
11:42 21.63 21.63 21.63 21.63 0.1K
11:43 21.63 21.63 21.63 21.63 0.1K
11:44 21.63 21.63 21.63 21.63 0.6K
11:45 21.63 21.63 21.55 21.55 2.5K
11:46 21.55 21.59 21.55 21.59 0.3K
11:47 21.59 21.59 21.54 21.54 0.3K
11:48 21.54 21.54 21.54 21.54 0.0K
11:49 21.54 21.57 21.54 21.57 0.6K
11:50 21.57 21.57 21.57 21.57 0.3K
11:51 21.57 21.57 21.56 21.56 0.1K
11:52 21.56 21.56 21.56 21.56 0.0K
11:53 21.56 21.69 21.56 21.69 2.3K
11:54 21.69 21.69 21.69 21.69 0.2K
11:55 21.69 21.69 21.69 21.69 0.0K
11:56 21.69 21.69 21.69 21.69 0.3K
11:57 21.69 21.71 21.69 21.71 0.2K
11:58 21.66 21.66 21.66 21.66 0.8K
11:59 21.66 21.66 21.66 21.66 0.0K
12:00 21.66 21.66 21.64 21.64 0.6K
12:01 21.64 21.64 21.64 21.64 0.0K
12:02 21.64 21.64 21.64 21.64 0.0K
12:03 21.64 21.64 21.64 21.64 0.1K
12:04 21.64 21.64 21.64 21.64 0.1K
12:05 21.64 21.64 21.64 21.64 0.0K
12:06 21.64 21.64 21.64 21.64 0.0K
12:07 21.64 21.64 21.64 21.64 0.0K
12:08 21.64 21.64 21.64 21.64 0.0K
12:09 21.64 21.64 21.64 21.64 0.0K
12:10 21.64 21.64 21.64 21.64 0.0K
12:11 21.64 21.64 21.63 21.63 0.8K
12:12 21.63 21.63 21.63 21.63 0.0K
12:13 21.63 21.63 21.63 21.63 0.0K
12:14 21.63 21.63 21.63 21.63 0.0K
12:15 21.63 21.63 21.61 21.61 0.2K
12:16 21.61 21.63 21.61 21.63 1.0K
12:17 21.63 21.63 21.63 21.63 0.1K
12:18 21.63 21.63 21.57 21.60 0.9K
12:19 21.60 21.60 21.60 21.60 0.0K
12:20 21.56 21.56 21.56 21.56 0.3K
12:21 21.53 21.53 21.51 21.51 0.8K
12:22 21.51 21.52 21.50 21.50 1.1K
12:23 21.50 21.54 21.50 21.54 0.4K
12:24 21.54 21.54 21.54 21.54 0.0K
12:25 21.54 21.55 21.54 21.55 0.2K
12:26 21.55 21.55 21.55 21.55 0.3K
12:27 21.55 21.55 21.55 21.55 0.0K
12:28 21.55 21.55 21.51 21.51 0.5K
12:29 21.51 21.51 21.51 21.51 0.0K
12:30 21.50 21.50 21.50 21.50 0.8K
12:31 21.50 21.50 21.50 21.50 0.1K
12:32 21.50 21.50 21.50 21.50 0.0K
12:33 21.50 21.50 21.50 21.50 0.0K
12:34 21.50 21.50 21.50 21.50 0.2K
12:35 21.50 21.50 21.50 21.50 0.9K
12:36 21.50 21.50 21.50 21.50 0.0K
12:37 21.50 21.50 21.50 21.50 0.0K
12:38 21.46 21.46 21.46 21.46 1.2K
12:39 21.46 21.46 21.46 21.46 0.0K
12:40 21.46 21.46 21.46 21.46 0.0K
12:41 21.46 21.46 21.46 21.46 0.1K
12:42 21.46 21.46 21.44 21.44 0.6K
12:43 21.44 21.44 21.44 21.44 0.0K
12:44 21.44 21.44 21.44 21.44 0.0K
12:45 21.44 21.44 21.44 21.44 0.1K
12:46 21.44 21.44 21.44 21.44 0.2K
12:47 21.44 21.44 21.44 21.44 0.1K
12:48 21.44 21.44 21.44 21.44 0.0K
12:49 21.44 21.44 21.44 21.44 0.0K
12:50 21.44 21.44 21.44 21.44 0.0K
12:51 21.44 21.44 21.42 21.42 1.7K
12:52 21.42 21.43 21.42 21.43 1.1K
12:53 21.43 21.43 21.43 21.43 0.1K
12:54 21.40 21.40 21.40 21.40 0.1K
12:55 21.40 21.40 21.40 21.40 0.1K
12:56 21.40 21.40 21.40 21.40 0.0K
12:57 21.40 21.40 21.40 21.40 1.4K
12:58 21.40 21.40 21.40 21.40 0.0K
12:59 21.40 21.40 21.40 21.40 0.0K
13:00 21.40 21.40 21.40 21.40 0.0K
13:01 21.40 21.40 21.40 21.40 0.2K
13:02 21.40 21.40 21.40 21.40 0.0K
13:03 21.40 21.40 21.36 21.36 0.3K
13:04 21.36 21.36 21.36 21.36 0.0K
13:05 21.36 21.36 21.36 21.36 0.1K
13:06 21.36 21.39 21.36 21.39 0.1K
13:07 21.39 21.39 21.39 21.39 0.0K
13:08 21.39 21.39 21.39 21.39 0.0K
13:09 21.39 21.39 21.39 21.39 0.0K
13:10 21.39 21.39 21.39 21.39 0.0K
13:11 21.39 21.39 21.39 21.39 0.0K
13:12 21.39 21.39 21.39 21.39 0.0K
13:13 21.39 21.39 21.31 21.31 12.3K
13:14 21.31 21.31 21.31 21.31 0.2K
13:15 21.31 21.31 21.31 21.31 0.4K
13:16 21.31 21.32 21.31 21.32 0.9K
13:17 21.32 21.32 21.32 21.32 0.0K
13:18 21.38 21.41 21.35 21.41 1.0K
13:19 21.41 21.41 21.41 21.41 0.0K
13:20 21.41 21.41 21.37 21.37 0.3K
13:21 21.37 21.37 21.37 21.37 0.0K
13:22 21.37 21.37 21.37 21.37 0.0K
13:23 21.37 21.37 21.37 21.37 0.2K
13:24 21.37 21.37 21.37 21.37 0.1K
13:25 21.37 21.37 21.37 21.37 0.5K
13:26 21.37 21.37 21.37 21.37 0.4K
13:27 21.37 21.37 21.37 21.37 0.0K
13:28 21.37 21.37 21.37 21.37 0.1K
13:29 21.37 21.37 21.37 21.37 0.2K
13:30 21.37 21.37 21.37 21.37 0.3K
13:31 21.37 21.37 21.37 21.37 0.0K
13:32 21.37 21.37 21.35 21.35 0.4K
13:33 21.35 21.35 21.35 21.35 0.1K
13:34 21.35 21.35 21.35 21.35 0.1K
13:35 21.35 21.39 21.35 21.39 0.6K
13:36 21.39 21.39 21.39 21.39 0.0K
13:37 21.39 21.39 21.38 21.38 0.2K
13:38 21.38 21.38 21.38 21.38 0.1K
13:39 21.44 21.44 21.40 21.40 4.1K
13:40 21.40 21.40 21.31 21.31 0.1K
13:41 21.31 21.31 21.31 21.31 0.0K
13:42 21.31 21.31 21.25 21.25 1.4K
13:43 21.25 21.25 21.25 21.25 0.0K
13:44 21.25 21.25 21.25 21.25 0.0K
13:45 21.25 21.25 21.25 21.25 0.0K
13:46 21.25 21.25 21.25 21.25 0.1K
13:47 21.25 21.25 21.25 21.25 0.1K
13:48 21.25 21.25 21.25 21.25 0.3K
13:49 21.25 21.25 21.25 21.25 0.0K
13:50 21.25 21.31 21.25 21.31 0.4K
13:51 21.31 21.31 21.31 21.31 0.1K
13:52 21.31 21.31 21.31 21.31 0.0K
13:53 21.31 21.31 21.31 21.31 0.0K
13:54 21.31 21.35 21.31 21.35 2.0K
13:55 21.30 21.30 21.30 21.30 0.5K
13:56 21.30 21.30 21.30 21.30 0.2K
13:57 21.30 21.30 21.30 21.30 0.0K
13:58 21.29 21.31 21.29 21.31 0.8K
13:59 21.31 21.31 21.31 21.31 0.0K
14:00 21.31 21.31 21.31 21.31 0.1K
14:01 21.31 21.31 21.31 21.31 0.0K
14:02 21.31 21.31 21.31 21.31 0.0K
14:03 21.31 21.31 21.31 21.31 0.0K
14:04 21.31 21.31 21.31 21.31 0.0K
14:05 21.31 21.31 21.29 21.29 0.6K
14:06 21.29 21.39 21.29 21.39 0.8K
14:07 21.39 21.39 21.39 21.39 0.0K
14:08 21.39 21.39 21.39 21.39 0.0K
14:09 21.39 21.39 21.39 21.39 0.0K
14:10 21.39 21.39 21.39 21.39 0.1K
14:11 21.39 21.39 21.39 21.39 0.1K
14:12 21.39 21.39 21.28 21.28 1.7K
14:13 21.28 21.28 21.28 21.28 0.0K
14:14 21.28 21.28 21.28 21.28 0.1K
14:15 21.34 21.34 21.31 21.31 0.7K
14:16 21.31 21.31 21.31 21.31 0.2K
14:17 21.27 21.27 21.27 21.27 0.6K
14:18 21.27 21.27 21.27 21.27 0.0K
14:19 21.27 21.27 21.24 21.24 0.2K
14:20 21.24 21.24 21.24 21.24 0.0K
14:21 21.24 21.24 21.24 21.24 0.2K
14:22 21.22 21.22 21.22 21.22 0.8K
14:23 21.22 21.22 21.16 21.16 1.2K
14:24 21.16 21.16 20.95 20.99 46.7K
14:25 21.00 21.04 21.00 21.04 1.2K
14:26 21.04 21.04 21.04 21.04 0.7K
14:27 21.04 21.04 21.04 21.04 0.6K
14:28 21.04 21.04 21.04 21.04 0.6K
14:29 21.04 21.04 21.04 21.04 0.2K
14:30 21.01 21.04 21.01 21.04 3.1K
14:31 21.04 21.04 21.04 21.04 0.0K
14:32 21.13 21.13 21.13 21.13 0.4K
14:33 21.13 21.13 21.13 21.13 0.0K
14:34 21.13 21.13 21.13 21.13 0.1K
14:35 21.13 21.13 21.13 21.13 0.2K
14:36 21.13 21.13 21.13 21.13 0.1K
14:37 21.13 21.13 21.13 21.13 0.2K
14:38 21.13 21.13 21.09 21.09 0.3K
14:39 21.06 21.06 21.06 21.06 0.3K
14:40 21.06 21.06 21.06 21.06 0.0K
14:41 21.06 21.06 21.03 21.03 1.0K
14:42 21.03 21.03 20.93 20.93 0.1K
14:43 20.93 20.93 20.93 20.93 0.0K
14:44 20.93 20.93 20.93 20.93 0.1K
14:45 20.93 20.93 20.93 20.93 0.1K
14:46 20.93 20.93 20.93 20.93 0.1K
14:47 20.93 20.93 20.93 20.93 0.1K
14:48 20.93 20.93 20.93 20.93 0.0K
14:49 20.91 20.91 20.91 20.91 0.1K
14:50 20.91 20.91 20.91 20.91 0.1K
14:51 20.91 20.91 20.91 20.91 0.1K
14:52 20.93 20.93 20.92 20.92 5.6K
14:53 20.93 20.93 20.93 20.93 0.3K
14:54 20.93 20.93 20.93 20.93 0.0K
14:55 20.93 20.93 20.93 20.93 0.1K
14:56 20.94 20.97 20.93 20.93 1.9K
14:57 20.95 20.99 20.95 20.99 0.4K
14:58 20.99 20.99 20.99 20.99 0.0K
14:59 20.99 20.99 20.99 20.99 0.1K
15:00 20.99 20.99 20.99 20.99 0.5K
15:01 20.99 21.04 20.99 21.04 2.6K
15:02 21.04 21.04 21.04 21.04 0.0K
15:03 21.04 21.04 21.04 21.04 0.1K
15:04 21.04 21.05 21.04 21.05 0.3K
15:05 21.05 21.05 21.05 21.05 0.0K
15:06 21.04 21.07 21.04 21.07 3.0K
15:07 21.07 21.07 21.07 21.07 0.1K
15:08 21.07 21.07 21.07 21.07 0.1K
15:09 21.07 21.08 21.07 21.07 0.8K
15:10 21.07 21.07 21.07 21.07 0.1K
15:11 21.07 21.07 21.07 21.07 0.6K
15:12 21.07 21.07 21.07 21.07 0.1K
15:13 21.06 21.08 21.06 21.08 0.9K
15:14 21.11 21.11 21.11 21.11 0.5K
15:15 21.11 21.11 21.10 21.10 0.8K
15:16 21.10 21.10 21.10 21.10 0.1K
15:17 21.10 21.10 21.10 21.10 0.0K
15:18 21.10 21.10 21.07 21.07 0.1K
15:19 21.07 21.07 21.07 21.07 1.2K
15:20 21.07 21.10 21.07 21.10 8.7K
15:21 21.10 21.10 21.10 21.10 0.5K
15:22 21.10 21.10 21.10 21.10 0.0K
15:23 21.10 21.10 21.10 21.10 0.0K
15:24 21.10 21.10 21.10 21.10 0.2K
15:25 21.10 21.10 21.09 21.09 1.3K
15:26 21.10 21.11 21.10 21.10 0.7K
15:27 21.10 21.10 21.10 21.10 0.0K
15:28 21.12 21.12 21.12 21.12 0.2K
15:29 21.12 21.12 21.12 21.12 0.4K
15:30 21.12 21.14 21.12 21.14 1.8K
15:31 21.14 21.14 21.11 21.11 1.4K
15:32 21.10 21.10 21.08 21.08 1.7K
15:33 21.08 21.08 21.08 21.08 0.5K
15:34 21.08 21.08 21.06 21.06 5.2K
15:35 21.06 21.06 21.06 21.06 0.0K
15:36 21.06 21.06 21.06 21.06 0.3K
15:37 21.06 21.07 21.01 21.07 1.4K
15:38 21.07 21.07 21.07 21.07 0.2K
15:39 21.07 21.07 21.07 21.07 0.0K
15:40 21.07 21.09 21.04 21.09 1.6K
15:41 21.09 21.10 21.09 21.10 0.3K
15:42 21.08 21.08 21.07 21.07 1.7K
15:43 21.06 21.06 21.03 21.03 2.5K
15:44 21.03 21.05 20.98 20.98 8.0K
15:45 20.99 20.99 20.99 20.99 0.2K
15:46 20.99 20.99 20.97 20.97 1.0K
15:47 20.99 21.04 20.99 21.04 2.7K
15:48 21.06 21.06 21.01 21.01 1.4K
15:49 21.01 21.01 21.01 21.01 0.4K
15:50 21.01 21.01 20.97 20.97 0.6K
15:51 20.97 21.09 20.97 21.09 2.3K
15:52 21.09 21.09 21.03 21.03 0.8K
15:53 21.06 21.08 21.06 21.06 1.0K
15:54 21.04 21.04 21.02 21.02 4.0K
15:55 21.02 21.03 20.99 21.03 4.3K
15:56 21.05 21.05 21.01 21.01 1.4K
15:57 21.01 21.01 20.99 21.00 3.9K
15:58 20.99 21.03 20.99 21.00 4.6K
15:59 21.00 21.02 21.00 21.02 0.8K
16:00 21.02 21.02 20.98 21.01 38.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据