Viavi Solutions Inc

VIAV
🏛️ 美国 →
12.55
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
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
2021-12-31 17.65 17.79 17.42 17.62 1.2M
2021-12-30 17.77 17.93 17.65 17.66 1.0M
2021-12-29 17.61 17.84 17.52 17.73 1.2M
2021-12-28 17.33 17.67 17.32 17.60 1.9M
2021-12-27 17.13 17.36 17.10 17.34 0.8M
2021-12-23 17.17 17.28 17.04 17.10 1.2M
2021-12-22 16.73 17.05 16.61 17.04 1.4M
2021-12-21 16.64 16.88 16.39 16.74 1.9M
2021-12-20 16.45 16.63 16.18 16.52 2.3M
2021-12-17 16.56 16.95 16.45 16.69 9.1M
2021-12-16 16.99 17.00 16.55 16.57 2.1M
2021-12-15 16.55 17.00 16.40 16.95 2.8M
2021-12-14 16.44 16.69 16.35 16.55 1.7M
2021-12-13 16.55 16.66 16.39 16.52 1.8M
2021-12-10 16.21 16.58 16.21 16.52 1.9M
2021-12-09 16.18 16.52 16.17 16.17 1.6M
2021-12-08 16.13 16.32 16.08 16.13 1.9M
2021-12-07 16.14 16.50 16.14 16.21 1.5M
2021-12-06 15.66 16.06 15.52 16.04 3.4M
2021-12-03 15.15 15.55 15.13 15.54 2.8M
2021-12-02 14.81 15.14 14.68 15.12 2.4M
2021-12-01 15.05 15.36 14.82 14.83 1.5M
2021-11-30 15.07 15.15 14.75 14.81 1.9M
2021-11-29 15.33 15.39 15.06 15.22 1.2M
2021-11-26 15.16 15.41 15.05 15.15 0.9M
2021-11-24 15.56 15.60 15.35 15.60 0.9M
2021-11-23 15.57 15.72 15.47 15.62 1.4M
2021-11-22 15.59 15.88 15.52 15.61 1.5M
2021-11-19 15.68 15.75 15.46 15.54 1.1M
2021-11-18 15.69 15.83 15.37 15.72 2.1M
2021-11-17 15.45 15.70 15.40 15.67 1.7M
2021-11-16 15.60 15.65 15.44 15.56 1.4M
2021-11-15 15.26 15.68 15.15 15.60 3.8M
2021-11-12 15.18 15.32 15.11 15.25 2.0M
2021-11-11 15.27 15.42 15.12 15.17 1.6M
2021-11-10 15.43 15.53 15.21 15.25 2.5M
2021-11-09 15.40 15.72 15.38 15.53 2.1M
2021-11-08 15.89 16.08 15.33 15.40 4.5M
2021-11-05 15.37 16.30 15.21 15.79 3.9M
2021-11-04 16.50 16.87 16.37 16.53 2.5M
2021-11-03 16.44 16.53 16.32 16.50 2.3M
2021-11-02 15.92 16.48 15.92 16.47 2.2M
2021-11-01 15.33 15.90 15.31 15.88 1.3M
2021-10-29 15.32 15.50 15.31 15.40 1.4M
2021-10-27 15.05 15.29 15.05 15.12 0.8M
2021-10-26 15.14 15.34 15.05 15.08 1.3M
2021-10-25 15.01 15.34 15.01 15.07 3.0M
2021-10-22 15.59 15.65 15.35 15.36 1.0M
2021-10-21 15.27 15.61 15.25 15.58 1.3M
2021-10-20 15.30 15.40 15.21 15.27 1.0M
2021-10-19 15.21 15.38 15.13 15.24 3.7M
2021-10-18 15.39 15.39 15.11 15.11 1.5M
2021-10-15 15.70 15.86 15.41 15.50 1.3M
2021-10-14 15.23 15.56 15.22 15.54 1.1M
2021-10-13 15.05 15.18 15.01 15.08 0.7M
2021-10-12 15.31 15.31 15.02 15.04 1.0M
2021-10-11 15.25 15.39 15.25 15.25 0.8M
2021-10-08 15.49 15.53 15.27 15.28 0.6M
2021-10-07 15.24 15.70 15.24 15.45 1.6M
2021-10-06 15.34 15.40 15.01 15.11 2.2M
2021-10-05 15.35 15.55 15.24 15.43 2.9M
2021-10-04 15.86 15.86 15.26 15.34 1.6M
2021-10-01 15.84 15.98 15.64 15.87 1.6M
2021-09-30 15.75 15.91 15.69 15.74 2.7M
2021-09-29 15.66 15.71 15.50 15.64 1.7M
2021-09-28 15.81 15.82 15.46 15.62 1.9M
2021-09-27 15.66 15.96 15.57 15.85 1.9M
2021-09-24 15.63 15.94 15.57 15.67 1.6M
2021-09-23 15.53 15.75 15.45 15.69 1.5M
2021-09-22 15.51 15.61 15.40 15.48 1.5M
2021-09-21 15.76 15.81 15.33 15.38 1.5M
2021-09-20 15.76 15.85 15.52 15.66 1.4M
2021-09-17 16.18 16.19 15.79 15.87 3.6M
2021-09-16 16.34 16.34 16.10 16.16 1.3M
2021-09-15 16.12 16.32 15.98 16.31 1.6M
2021-09-14 16.19 16.21 15.93 16.09 1.4M
2021-09-13 16.16 16.23 15.99 16.17 1.8M
2021-09-10 16.38 16.47 16.02 16.08 1.4M
2021-09-09 16.54 16.57 16.32 16.32 1.5M
2021-09-08 16.68 16.68 16.46 16.54 1.2M
2021-09-07 17.17 17.17 16.67 16.72 1.4M
2021-09-03 16.96 17.49 16.96 17.24 2.8M
2021-09-02 16.59 17.02 16.53 17.00 2.3M
2021-09-01 16.29 16.63 16.20 16.50 2.1M
2021-08-31 16.57 16.62 16.27 16.29 1.9M
2021-08-30 16.68 16.74 16.50 16.54 1.9M
2021-08-27 15.98 16.75 15.98 16.67 2.1M
2021-08-26 16.53 16.53 16.24 16.24 1.0M
2021-08-25 16.62 16.68 16.44 16.50 1.4M
2021-08-24 16.45 16.59 16.40 16.59 1.1M
2021-08-23 16.22 16.39 16.17 16.37 1.1M
2021-08-20 15.86 16.13 15.86 16.13 1.1M
2021-08-19 15.89 16.11 15.86 15.98 1.5M
2021-08-18 16.05 16.20 16.02 16.03 1.2M
2021-08-17 16.20 16.30 16.03 16.09 1.2M
2021-08-16 16.01 16.34 15.92 16.33 1.6M
2021-08-13 16.21 16.30 15.79 16.02 1.9M
2021-08-12 16.11 16.22 15.80 15.82 1.1M
2021-08-11 16.28 16.31 15.99 16.13 1.0M
2021-08-10 16.17 16.25 16.01 16.22 1.2M
2021-08-09 16.09 16.23 16.05 16.16 0.8M
2021-08-06 16.23 16.33 16.12 16.14 0.9M
2021-08-05 16.39 16.41 16.13 16.18 1.1M
2021-08-04 16.58 16.61 16.31 16.37 1.1M
2021-08-03 16.60 16.73 16.44 16.66 1.4M
2021-08-02 16.73 16.93 16.59 16.60 1.3M
2021-07-30 16.34 16.72 16.01 16.69 1.0M
2021-07-29 16.56 16.80 16.56 16.61 0.7M
2021-07-28 16.23 16.62 16.22 16.48 1.2M
2021-07-27 16.38 16.41 16.01 16.23 1.2M
2021-07-26 16.43 16.55 16.36 16.46 1.2M
2021-07-23 16.37 16.50 16.21 16.42 2.2M
2021-07-22 16.61 16.67 16.31 16.35 2.1M
2021-07-21 16.65 16.91 16.60 16.73 1.5M
2021-07-20 16.32 16.74 16.26 16.58 2.5M
2021-07-19 16.56 16.62 16.27 16.41 1.8M
2021-07-16 16.99 17.06 16.76 16.76 1.5M
2021-07-15 17.01 17.12 16.85 16.98 1.1M
2021-07-14 17.37 17.45 17.08 17.10 1.4M
2021-07-13 17.14 17.20 16.93 17.18 1.3M
2021-07-12 17.18 17.24 16.92 17.06 0.8M
2021-07-09 17.18 17.21 17.07 17.17 0.8M
2021-07-08 16.87 17.16 16.80 17.00 1.9M
2021-07-07 17.12 17.36 16.90 17.15 2.3M
2021-07-06 17.12 17.52 17.10 17.30 0.9M
2021-07-02 17.51 17.53 17.35 17.47 1.2M
2021-07-01 17.69 17.72 17.44 17.52 1.2M
2021-06-30 17.76 17.76 17.54 17.66 1.0M
2021-06-29 17.91 18.00 17.74 17.77 1.0M
2021-06-28 17.67 18.02 17.63 17.94 1.5M
2021-06-25 17.48 17.68 17.47 17.59 3.5M
2021-06-24 17.47 17.55 17.33 17.48 0.7M
2021-06-23 17.40 17.47 17.33 17.38 0.9M
2021-06-22 17.35 17.42 17.19 17.35 0.7M
2021-06-21 17.22 17.55 17.14 17.36 1.8M
2021-06-18 17.48 17.60 17.11 17.12 1.8M
2021-06-17 17.83 18.00 17.46 17.64 1.9M
2021-06-16 17.60 18.14 17.48 17.79 3.0M
2021-06-15 17.70 17.76 17.41 17.46 1.2M
2021-06-14 17.71 17.80 17.50 17.70 0.8M
2021-06-11 17.54 17.66 17.52 17.65 1.0M
2021-06-10 17.42 17.53 17.27 17.49 0.8M
2021-06-09 17.40 17.42 17.26 17.37 0.9M
2021-06-08 17.25 17.50 17.24 17.43 1.3M
2021-06-07 17.34 17.49 17.21 17.24 1.3M
2021-06-04 17.32 17.43 17.30 17.30 2.2M
2021-06-03 17.31 17.41 17.19 17.25 1.2M
2021-06-02 17.39 17.53 17.28 17.36 1.0M
2021-06-01 17.44 17.59 17.29 17.47 1.1M
2021-05-28 17.34 17.66 17.34 17.53 2.0M
2021-05-27 17.36 17.47 17.28 17.29 1.2M
2021-05-26 17.07 17.32 17.00 17.30 1.1M
2021-05-25 17.38 17.45 17.06 17.09 1.7M
2021-05-24 17.04 17.35 17.00 17.26 1.6M
2021-05-21 16.97 17.21 16.90 16.96 1.3M
2021-05-20 16.22 16.98 16.22 16.94 2.0M
2021-05-19 16.12 16.59 16.06 16.52 1.6M
2021-05-18 16.41 16.51 16.27 16.30 1.0M
2021-05-17 16.35 16.56 16.28 16.42 1.4M
2021-05-14 16.36 16.57 16.22 16.47 1.5M
2021-05-13 15.90 16.34 15.87 16.29 2.5M
2021-05-12 15.68 16.17 15.52 15.82 1.7M
2021-05-11 16.01 16.41 15.81 16.32 1.5M
2021-05-10 16.40 16.45 16.17 16.18 1.7M
2021-05-07 16.20 16.47 16.06 16.36 1.4M
2021-05-06 15.75 16.20 15.64 16.19 2.3M
2021-05-05 15.46 16.01 15.12 15.78 3.1M
2021-05-04 16.18 16.25 15.63 15.99 3.8M
2021-05-03 16.39 16.60 16.26 16.34 2.4M
2021-04-30 16.89 16.90 16.20 16.36 4.2M
2021-04-29 17.11 17.13 16.86 17.02 1.4M
2021-04-28 16.90 17.05 16.73 17.00 1.5M
2021-04-27 16.91 17.06 16.77 17.00 1.5M
2021-04-26 16.89 17.06 16.80 16.95 1.5M
2021-04-23 16.72 16.95 16.57 16.85 1.2M
2021-04-22 16.66 16.94 16.27 16.60 2.1M
2021-04-21 16.66 16.86 16.42 16.85 1.9M
2021-04-20 16.53 16.65 16.40 16.56 2.5M
2021-04-19 16.59 16.62 16.46 16.61 1.4M
2021-04-16 16.72 16.72 16.49 16.60 1.0M
2021-04-15 16.50 16.64 16.44 16.58 1.1M
2021-04-14 16.38 16.52 16.36 16.41 1.8M
2021-04-13 16.24 16.49 16.23 16.42 1.5M
2021-04-12 16.45 16.49 16.28 16.36 0.9M
2021-04-09 16.16 16.37 16.08 16.36 1.2M
2021-04-08 16.03 16.24 15.95 16.23 1.4M
2021-04-07 15.93 16.06 15.83 15.90 1.4M
2021-04-06 16.21 16.24 16.00 16.09 1.1M
2021-04-05 16.23 16.32 16.08 16.19 1.2M
2021-04-01 15.82 16.06 15.74 16.02 1.7M
2021-03-31 15.63 15.91 15.58 15.70 4.0M
2021-03-30 15.48 15.62 15.21 15.57 1.8M
2021-03-29 16.20 16.40 15.49 15.53 3.1M
2021-03-26 15.83 16.28 15.78 16.27 2.0M
2021-03-25 15.66 15.97 15.45 15.77 3.5M
2021-03-24 16.11 16.11 15.65 15.65 1.9M
2021-03-23 16.41 16.41 15.95 16.03 1.6M
2021-03-22 16.59 16.61 16.35 16.40 1.4M
2021-03-19 16.47 16.65 16.32 16.51 3.5M
2021-03-18 16.32 16.73 16.30 16.34 2.1M
2021-03-17 16.52 16.56 16.22 16.55 1.4M
2021-03-16 16.55 16.67 16.42 16.57 1.3M
2021-03-15 16.41 16.80 16.35 16.62 3.1M
2021-03-12 16.46 16.62 16.25 16.43 1.6M
2021-03-11 16.30 16.55 16.22 16.50 2.0M
2021-03-10 16.13 16.18 15.87 16.11 1.6M
2021-03-09 15.75 16.19 15.73 16.05 1.7M
2021-03-08 15.50 15.66 15.35 15.56 4.7M
2021-03-05 15.46 15.66 15.20 15.54 3.3M
2021-03-04 16.19 16.26 15.35 15.46 2.6M
2021-03-03 16.45 16.54 16.12 16.19 2.8M
2021-03-02 16.49 16.57 16.35 16.36 1.7M
2021-03-01 16.40 16.66 16.28 16.61 1.4M
2021-02-26 16.60 16.94 16.17 16.19 4.1M
2021-02-25 16.88 17.04 16.53 16.54 1.5M
2021-02-24 16.77 17.02 16.51 16.94 1.3M
2021-02-23 16.54 16.71 16.12 16.61 2.0M
2021-02-22 16.44 16.73 16.33 16.64 1.4M
2021-02-19 16.62 16.76 16.43 16.44 2.3M
2021-02-18 16.56 16.70 16.47 16.51 1.3M
2021-02-17 16.95 17.01 16.62 16.65 1.2M
2021-02-16 17.10 17.13 16.84 16.97 1.1M
2021-02-12 16.92 17.02 16.82 16.98 1.6M
2021-02-11 16.90 17.03 16.81 17.00 3.6M
2021-02-10 16.80 16.95 16.66 16.85 2.9M
2021-02-09 16.63 16.71 16.49 16.70 1.5M
2021-02-08 16.69 16.77 16.40 16.65 1.5M
2021-02-05 16.65 16.80 16.32 16.58 2.1M
2021-02-04 16.31 16.55 16.01 16.52 1.9M
2021-02-03 16.92 17.01 16.08 16.19 3.1M
2021-02-02 16.03 16.35 15.87 16.07 2.7M
2021-02-01 15.63 16.04 15.52 15.98 1.7M
2021-01-29 15.91 16.03 15.45 15.45 2.1M
2021-01-28 16.49 16.57 15.84 15.93 2.4M
2021-01-27 16.35 16.74 16.23 16.44 4.3M
2021-01-26 16.28 16.64 16.17 16.51 3.4M
2021-01-25 16.08 16.12 15.71 16.00 1.4M
2021-01-22 16.03 16.12 15.87 16.06 1.3M
2021-01-21 16.31 16.31 16.05 16.11 1.8M
2021-01-20 16.04 16.41 16.02 16.22 2.4M
2021-01-19 16.00 16.17 15.88 16.04 1.8M
2021-01-15 15.72 15.92 15.57 15.83 1.6M
2021-01-14 15.88 16.17 15.75 15.82 3.0M
2021-01-13 15.79 15.89 15.68 15.84 2.2M
2021-01-12 15.74 15.81 15.57 15.79 2.1M
2021-01-11 15.34 15.74 15.21 15.56 1.6M
2021-01-08 15.60 15.71 15.40 15.48 2.0M
2021-01-07 15.33 15.60 15.18 15.56 1.5M
2021-01-06 15.13 15.51 15.01 15.29 3.1M
2021-01-05 14.68 15.14 14.66 15.05 1.8M
2021-01-04 15.13 15.14 14.69 14.74 3.8M