Adaptive Biotechnologies Corp

ADPT
🏛️ 美国 →
14.38
最后更新: 2025-10-03
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 8.69 8.72 8.52 8.58 37.0K
09:32 8.52 8.66 8.47 8.60 4.4K
09:33 8.68 8.72 8.62 8.71 6.3K
09:34 8.75 8.91 8.75 8.91 25.6K
09:35 8.89 8.93 8.78 8.78 13.0K
09:36 8.70 8.78 8.70 8.72 6.9K
09:37 8.74 8.82 8.74 8.80 6.2K
09:38 8.84 8.84 8.73 8.75 10.4K
09:39 8.84 8.84 8.79 8.82 6.2K
09:40 8.82 8.84 8.82 8.84 3.0K
09:41 8.79 8.80 8.79 8.80 2.8K
09:42 8.80 8.80 8.74 8.79 14.4K
09:43 8.77 8.83 8.77 8.79 5.8K
09:44 8.79 8.83 8.79 8.81 20.5K
09:45 8.77 8.82 8.77 8.80 6.3K
09:46 8.80 8.84 8.80 8.82 22.0K
09:47 8.83 8.83 8.78 8.78 21.0K
09:48 8.87 8.89 8.84 8.89 9.9K
09:49 8.89 8.91 8.89 8.89 5.4K
09:50 8.89 8.89 8.80 8.80 3.7K
09:51 8.80 8.80 8.77 8.77 8.0K
09:52 8.77 8.86 8.77 8.86 3.4K
09:53 8.86 8.86 8.86 8.86 0.5K
09:54 8.85 8.85 8.81 8.81 3.3K
09:55 8.82 8.85 8.82 8.85 2.9K
09:56 8.85 8.85 8.79 8.79 2.2K
09:57 8.79 8.79 8.75 8.78 1.8K
09:58 8.78 8.78 8.75 8.75 7.0K
09:59 8.75 8.75 8.73 8.74 1.3K
10:00 8.74 8.74 8.71 8.74 11.7K
10:01 8.74 8.74 8.70 8.74 5.0K
10:02 8.74 8.74 8.71 8.71 10.6K
10:03 8.73 8.74 8.72 8.74 11.2K
10:04 8.73 8.76 8.73 8.75 13.4K
10:05 8.75 8.76 8.71 8.72 6.8K
10:06 8.74 8.76 8.74 8.76 12.0K
10:07 8.76 8.77 8.76 8.77 5.6K
10:08 8.77 8.77 8.77 8.77 3.4K
10:09 8.77 8.77 8.74 8.74 4.3K
10:10 8.74 8.78 8.73 8.78 8.6K
10:11 8.78 8.78 8.76 8.77 9.9K
10:12 8.80 8.81 8.78 8.78 5.7K
10:13 8.79 8.79 8.77 8.79 5.3K
10:14 8.79 8.81 8.77 8.77 0.5K
10:15 8.74 8.75 8.70 8.70 6.6K
10:16 8.70 8.73 8.70 8.73 1.4K
10:17 8.73 8.73 8.73 8.73 2.2K
10:18 8.73 8.73 8.73 8.73 1.3K
10:19 8.73 8.76 8.73 8.76 7.0K
10:20 8.80 8.80 8.80 8.80 4.1K
10:21 8.80 8.81 8.79 8.81 11.1K
10:22 8.82 8.82 8.79 8.79 5.0K
10:23 8.79 8.80 8.79 8.80 1.2K
10:24 8.80 8.80 8.77 8.77 4.8K
10:25 8.77 8.78 8.77 8.77 1.9K
10:26 8.77 8.80 8.77 8.80 1.7K
10:27 8.81 8.81 8.74 8.74 2.4K
10:28 8.74 8.75 8.73 8.74 2.5K
10:29 8.74 8.74 8.72 8.72 7.0K
10:30 8.70 8.74 8.70 8.74 19.6K
10:31 8.74 8.76 8.74 8.76 3.0K
10:32 8.76 8.77 8.75 8.77 3.6K
10:33 8.77 8.78 8.77 8.78 3.2K
10:34 8.78 8.78 8.77 8.77 7.3K
10:35 8.78 8.78 8.76 8.76 1.4K
10:36 8.76 8.76 8.71 8.72 4.7K
10:37 8.72 8.72 8.72 8.72 4.5K
10:38 8.72 8.72 8.63 8.63 9.5K
10:39 8.61 8.61 8.60 8.60 1.3K
10:40 8.60 8.61 8.60 8.61 2.2K
10:41 8.57 8.57 8.55 8.55 4.2K
10:42 8.55 8.57 8.52 8.52 3.0K
10:43 8.52 8.57 8.52 8.56 3.9K
10:44 8.56 8.56 8.56 8.56 0.8K
10:45 8.59 8.59 8.58 8.58 4.1K
10:46 8.59 8.59 8.55 8.55 2.3K
10:47 8.54 8.54 8.50 8.50 3.2K
10:48 8.49 8.50 8.48 8.49 4.1K
10:49 8.50 8.50 8.46 8.46 12.7K
10:50 8.46 8.46 8.42 8.44 2.6K
10:51 8.44 8.46 8.44 8.44 2.3K
10:52 8.43 8.43 8.41 8.41 5.1K
10:53 8.41 8.43 8.41 8.41 2.2K
10:54 8.41 8.42 8.41 8.41 1.6K
10:55 8.43 8.43 8.41 8.42 2.0K
10:56 8.40 8.43 8.40 8.42 8.6K
10:57 8.43 8.43 8.42 8.43 1.9K
10:58 8.43 8.43 8.40 8.43 10.0K
10:59 8.42 8.43 8.42 8.43 4.5K
11:00 8.45 8.45 8.45 8.45 2.0K
11:01 8.45 8.45 8.44 8.45 3.7K
11:02 8.46 8.48 8.46 8.48 3.3K
11:03 8.48 8.48 8.45 8.45 5.8K
11:04 8.47 8.47 8.45 8.45 0.9K
11:05 8.45 8.46 8.45 8.46 0.4K
11:06 8.46 8.46 8.46 8.46 2.4K
11:07 8.46 8.46 8.44 8.44 4.3K
11:08 8.44 8.45 8.44 8.45 0.4K
11:09 8.54 8.55 8.54 8.54 21.9K
11:10 8.54 8.54 8.54 8.54 0.7K
11:11 8.54 8.54 8.53 8.53 0.3K
11:12 8.53 8.54 8.51 8.51 8.5K
11:13 8.51 8.51 8.50 8.51 4.6K
11:14 8.51 8.51 8.50 8.50 2.9K
11:15 8.50 8.52 8.50 8.52 0.8K
11:16 8.52 8.52 8.52 8.52 0.1K
11:17 8.52 8.52 8.52 8.52 1.3K
11:18 8.52 8.52 8.52 8.52 2.0K
11:19 8.52 8.52 8.52 8.52 0.0K
11:20 8.52 8.52 8.49 8.49 4.5K
11:21 8.49 8.49 8.48 8.48 3.8K
11:22 8.48 8.48 8.48 8.48 1.2K
11:23 8.47 8.47 8.46 8.46 1.7K
11:24 8.46 8.46 8.45 8.45 3.1K
11:25 8.47 8.47 8.46 8.46 4.9K
11:26 8.46 8.52 8.46 8.52 8.0K
11:27 8.51 8.51 8.50 8.51 8.4K
11:28 8.51 8.51 8.49 8.50 3.0K
11:29 8.50 8.54 8.50 8.53 10.2K
11:30 8.51 8.52 8.51 8.52 7.2K
11:31 8.51 8.51 8.50 8.51 8.9K
11:32 8.51 8.51 8.49 8.49 3.7K
11:33 8.49 8.49 8.49 8.49 2.1K
11:34 8.48 8.48 8.48 8.48 2.3K
11:35 8.48 8.50 8.48 8.50 1.4K
11:36 8.50 8.50 8.50 8.50 3.0K
11:37 8.49 8.49 8.48 8.48 2.8K
11:38 8.48 8.48 8.46 8.46 3.8K
11:39 8.46 8.46 8.46 8.46 0.2K
11:40 8.46 8.46 8.46 8.46 2.5K
11:41 8.45 8.47 8.45 8.47 3.9K
11:42 8.47 8.47 8.47 8.47 0.0K
11:43 8.48 8.48 8.46 8.47 3.6K
11:44 8.47 8.47 8.44 8.44 16.2K
11:45 8.40 8.45 8.40 8.45 29.6K
11:46 8.45 8.48 8.45 8.48 6.3K
11:47 8.48 8.48 8.48 8.48 2.5K
11:48 8.47 8.49 8.47 8.49 6.4K
11:49 8.48 8.50 8.48 8.49 1.7K
11:50 8.49 8.49 8.49 8.49 0.8K
11:51 8.49 8.50 8.47 8.47 3.8K
11:52 8.47 8.47 8.46 8.47 2.3K
11:53 8.46 8.46 8.46 8.46 7.0K
11:54 8.46 8.46 8.45 8.46 0.8K
11:55 8.47 8.47 8.47 8.47 1.5K
11:56 8.47 8.47 8.47 8.47 1.0K
11:57 8.48 8.48 8.48 8.48 0.9K
11:58 8.48 8.50 8.48 8.48 6.2K
11:59 8.48 8.48 8.47 8.47 1.8K
12:00 8.47 8.47 8.47 8.47 0.3K
12:01 8.47 8.47 8.46 8.46 1.4K
12:02 8.45 8.45 8.45 8.45 0.6K
12:03 8.44 8.45 8.43 8.43 48.7K
12:04 8.44 8.46 8.44 8.46 15.0K
12:05 8.46 8.48 8.46 8.48 5.6K
12:06 8.47 8.47 8.46 8.47 5.5K
12:07 8.48 8.48 8.48 8.48 1.4K
12:08 8.49 8.49 8.47 8.47 3.4K
12:09 8.46 8.46 8.45 8.45 4.4K
12:10 8.47 8.48 8.46 8.46 4.2K
12:11 8.46 8.46 8.45 8.46 3.6K
12:12 8.46 8.46 8.46 8.46 0.6K
12:13 8.46 8.47 8.46 8.47 0.5K
12:14 8.47 8.47 8.47 8.47 1.2K
12:15 8.47 8.47 8.47 8.47 1.1K
12:16 8.47 8.47 8.47 8.47 0.8K
12:17 8.46 8.47 8.46 8.47 0.8K
12:18 8.46 8.46 8.45 8.45 15.9K
12:19 8.45 8.45 8.45 8.45 11.7K
12:20 8.45 8.47 8.45 8.47 6.0K
12:21 8.47 8.47 8.47 8.47 1.6K
12:22 8.47 8.47 8.47 8.47 1.0K
12:23 8.47 8.47 8.45 8.45 6.7K
12:24 8.45 8.47 8.45 8.46 0.8K
12:25 8.46 8.46 8.45 8.46 0.6K
12:26 8.46 8.46 8.45 8.45 1.0K
12:27 8.45 8.46 8.45 8.46 0.7K
12:28 8.45 8.45 8.45 8.45 5.3K
12:29 8.45 8.45 8.45 8.45 2.6K
12:30 8.45 8.45 8.44 8.44 7.6K
12:31 8.44 8.44 8.41 8.41 11.4K
12:32 8.44 8.48 8.44 8.48 21.6K
12:33 8.48 8.48 8.48 8.48 0.4K
12:34 8.45 8.46 8.45 8.46 7.4K
12:35 8.46 8.46 8.45 8.45 0.7K
12:36 8.46 8.46 8.46 8.46 2.4K
12:37 8.46 8.46 8.45 8.45 0.2K
12:38 8.45 8.45 8.45 8.45 3.9K
12:39 8.45 8.45 8.45 8.45 1.6K
12:40 8.45 8.46 8.45 8.46 0.6K
12:41 8.46 8.46 8.45 8.45 6.9K
12:42 8.45 8.45 8.45 8.45 0.5K
12:43 8.45 8.45 8.45 8.45 9.5K
12:44 8.45 8.45 8.45 8.45 3.6K
12:45 8.45 8.45 8.45 8.45 1.3K
12:46 8.45 8.45 8.45 8.45 2.0K
12:47 8.45 8.45 8.43 8.43 8.2K
12:48 8.43 8.43 8.41 8.41 7.6K
12:49 8.42 8.42 8.42 8.42 3.5K
12:50 8.42 8.42 8.42 8.42 1.4K
12:51 8.42 8.42 8.42 8.42 1.1K
12:52 8.42 8.42 8.42 8.42 1.1K
12:53 8.42 8.42 8.39 8.40 11.1K
12:54 8.40 8.41 8.40 8.41 3.5K
12:55 8.40 8.40 8.40 8.40 5.1K
12:56 8.39 8.39 8.39 8.39 6.9K
12:57 8.39 8.41 8.39 8.41 5.4K
12:58 8.41 8.41 8.40 8.40 5.5K
12:59 8.40 8.40 8.40 8.40 5.7K
13:00 8.40 8.41 8.40 8.41 2.0K
13:01 8.41 8.41 8.41 8.41 0.6K
13:02 8.41 8.41 8.41 8.41 0.7K
13:03 8.41 8.41 8.39 8.39 9.8K
13:04 8.39 8.45 8.39 8.45 6.1K
13:05 8.45 8.45 8.45 8.45 0.3K
13:06 8.45 8.45 8.44 8.44 5.9K
13:07 8.44 8.44 8.44 8.44 0.3K
13:08 8.44 8.44 8.43 8.43 4.1K
13:09 8.43 8.43 8.42 8.42 2.6K
13:10 8.42 8.42 8.41 8.41 1.5K
13:11 8.41 8.41 8.41 8.41 0.7K
13:12 8.41 8.41 8.40 8.40 2.9K
13:13 8.41 8.42 8.41 8.42 2.8K
13:14 8.42 8.44 8.41 8.44 14.4K
13:15 8.47 8.47 8.44 8.44 8.6K
13:16 8.45 8.45 8.45 8.45 2.2K
13:17 8.45 8.45 8.45 8.45 0.7K
13:18 8.45 8.45 8.45 8.45 1.9K
13:19 8.43 8.44 8.43 8.44 10.9K
13:20 8.44 8.44 8.44 8.44 2.7K
13:21 8.45 8.45 8.45 8.45 8.6K
13:22 8.45 8.45 8.45 8.45 1.7K
13:23 8.45 8.45 8.45 8.45 4.1K
13:24 8.45 8.45 8.45 8.45 2.9K
13:25 8.45 8.45 8.45 8.45 0.7K
13:26 8.45 8.46 8.45 8.46 1.6K
13:27 8.46 8.46 8.44 8.45 5.5K
13:28 8.45 8.45 8.45 8.45 0.8K
13:29 8.45 8.45 8.45 8.45 1.5K
13:30 8.45 8.45 8.43 8.43 5.8K
13:31 8.43 8.43 8.42 8.42 4.6K
13:32 8.42 8.42 8.39 8.39 12.1K
13:33 8.39 8.39 8.39 8.39 1.9K
13:34 8.39 8.39 8.39 8.39 0.7K
13:35 8.39 8.39 8.39 8.39 3.1K
13:36 8.39 8.40 8.38 8.38 7.6K
13:37 8.38 8.39 8.38 8.39 0.8K
13:38 8.39 8.39 8.39 8.39 1.2K
13:39 8.39 8.39 8.39 8.39 1.8K
13:40 8.39 8.39 8.39 8.39 0.8K
13:41 8.39 8.39 8.39 8.39 4.8K
13:42 8.39 8.39 8.39 8.39 1.0K
13:43 8.39 8.39 8.39 8.39 1.1K
13:44 8.39 8.39 8.39 8.39 0.8K
13:45 8.39 8.39 8.39 8.39 1.0K
13:46 8.39 8.40 8.39 8.40 4.1K
13:47 8.40 8.40 8.40 8.40 0.3K
13:48 8.40 8.40 8.40 8.40 2.6K
13:49 8.40 8.40 8.39 8.40 3.1K
13:50 8.40 8.40 8.39 8.39 1.2K
13:51 8.40 8.40 8.39 8.39 17.3K
13:52 8.39 8.40 8.39 8.40 1.5K
13:53 8.40 8.40 8.40 8.40 1.4K
13:54 8.40 8.40 8.40 8.40 0.8K
13:55 8.39 8.40 8.39 8.40 8.4K
13:56 8.40 8.40 8.40 8.40 2.4K
13:57 8.40 8.41 8.40 8.41 3.5K
13:58 8.41 8.41 8.41 8.41 0.3K
13:59 8.41 8.41 8.41 8.41 2.1K
14:00 8.41 8.41 8.41 8.41 2.6K
14:01 8.41 8.41 8.41 8.41 1.3K
14:02 8.41 8.41 8.41 8.41 1.3K
14:03 8.41 8.41 8.41 8.41 3.5K
14:04 8.41 8.42 8.41 8.42 11.7K
14:05 8.40 8.40 8.40 8.40 8.6K
14:06 8.40 8.40 8.40 8.40 1.4K
14:07 8.40 8.40 8.38 8.38 16.7K
14:08 8.38 8.38 8.37 8.37 7.3K
14:09 8.35 8.35 8.33 8.35 7.2K
14:10 8.35 8.35 8.35 8.35 1.1K
14:11 8.35 8.35 8.35 8.35 1.1K
14:12 8.35 8.35 8.35 8.35 3.5K
14:13 8.35 8.35 8.34 8.34 7.7K
14:14 8.34 8.34 8.34 8.34 2.7K
14:15 8.34 8.34 8.34 8.34 4.0K
14:16 8.34 8.34 8.31 8.32 8.5K
14:17 8.32 8.32 8.26 8.26 6.3K
14:18 8.26 8.27 8.25 8.27 7.9K
14:19 8.26 8.26 8.24 8.25 3.8K
14:20 8.24 8.25 8.24 8.25 1.6K
14:21 8.25 8.25 8.25 8.25 0.9K
14:22 8.22 8.23 8.22 8.23 5.2K
14:23 8.23 8.23 8.22 8.22 0.3K
14:24 8.22 8.23 8.22 8.23 5.4K
14:25 8.23 8.23 8.23 8.23 2.2K
14:26 8.23 8.23 8.21 8.21 0.5K
14:27 8.21 8.22 8.21 8.21 1.0K
14:28 8.21 8.21 8.21 8.21 2.0K
14:29 8.21 8.21 8.20 8.21 2.9K
14:30 8.20 8.20 8.19 8.19 2.2K
14:31 8.19 8.19 8.17 8.17 2.0K
14:32 8.17 8.18 8.17 8.17 3.4K
14:33 8.17 8.17 8.17 8.17 0.8K
14:34 8.17 8.18 8.17 8.18 3.6K
14:35 8.18 8.18 8.17 8.17 1.0K
14:36 8.17 8.17 8.12 8.13 5.9K
14:37 8.12 8.12 8.09 8.09 5.2K
14:38 8.09 8.11 8.09 8.11 3.7K
14:39 8.18 8.21 8.18 8.21 13.4K
14:40 8.24 8.26 8.24 8.26 9.3K
14:41 8.27 8.27 8.27 8.27 9.6K
14:42 8.26 8.26 8.21 8.21 3.7K
14:43 8.22 8.22 8.21 8.22 1.0K
14:44 8.26 8.26 8.23 8.23 11.7K
14:45 8.23 8.23 8.22 8.23 1.3K
14:46 8.23 8.25 8.23 8.25 1.3K
14:47 8.25 8.25 8.25 8.25 1.7K
14:48 8.25 8.25 8.24 8.24 2.4K
14:49 8.25 8.25 8.24 8.24 2.1K
14:50 8.24 8.25 8.24 8.25 0.4K
14:51 8.25 8.25 8.25 8.25 1.3K
14:52 8.24 8.25 8.24 8.24 2.6K
14:53 8.24 8.25 8.24 8.25 0.4K
14:54 8.25 8.28 8.25 8.28 5.6K
14:55 8.28 8.28 8.28 8.28 1.5K
14:56 8.28 8.28 8.26 8.26 1.4K
14:57 8.26 8.26 8.26 8.26 1.5K
14:58 8.26 8.26 8.25 8.25 0.9K
14:59 8.25 8.25 8.25 8.25 2.7K
15:00 8.25 8.25 8.25 8.25 1.6K
15:01 8.25 8.25 8.25 8.25 4.3K
15:02 8.25 8.25 8.25 8.25 0.9K
15:03 8.25 8.25 8.25 8.25 2.3K
15:04 8.25 8.25 8.25 8.25 3.5K
15:05 8.25 8.25 8.24 8.25 4.8K
15:06 8.24 8.24 8.23 8.23 3.2K
15:07 8.25 8.25 8.23 8.23 5.8K
15:08 8.23 8.23 8.23 8.23 0.4K
15:09 8.23 8.24 8.23 8.24 3.6K
15:10 8.24 8.24 8.24 8.24 1.3K
15:11 8.24 8.26 8.24 8.26 3.4K
15:12 8.26 8.26 8.26 8.26 0.3K
15:13 8.26 8.26 8.26 8.26 2.8K
15:14 8.26 8.27 8.26 8.26 3.0K
15:15 8.26 8.26 8.26 8.26 0.7K
15:16 8.26 8.27 8.26 8.27 3.0K
15:17 8.26 8.26 8.26 8.26 2.0K
15:18 8.26 8.26 8.25 8.25 6.1K
15:19 8.25 8.26 8.25 8.25 2.0K
15:20 8.25 8.26 8.25 8.26 3.4K
15:21 8.26 8.26 8.26 8.26 0.3K
15:22 8.26 8.26 8.26 8.26 3.1K
15:23 8.26 8.29 8.26 8.29 6.2K
15:24 8.29 8.29 8.29 8.29 0.8K
15:25 8.29 8.29 8.27 8.27 2.4K
15:26 8.27 8.27 8.27 8.27 5.5K
15:27 8.27 8.27 8.26 8.26 3.1K
15:28 8.26 8.26 8.24 8.24 0.7K
15:29 8.24 8.25 8.24 8.25 1.8K
15:30 8.25 8.25 8.25 8.25 1.4K
15:31 8.25 8.26 8.25 8.26 7.1K
15:32 8.26 8.29 8.26 8.28 6.7K
15:33 8.28 8.28 8.28 8.28 0.9K
15:34 8.28 8.29 8.27 8.29 5.7K
15:35 8.29 8.29 8.28 8.28 5.0K
15:36 8.29 8.29 8.28 8.29 2.5K
15:37 8.29 8.29 8.28 8.29 11.9K
15:38 8.31 8.31 8.26 8.26 9.4K
15:39 8.26 8.26 8.25 8.26 1.8K
15:40 8.26 8.26 8.26 8.26 10.4K
15:41 8.26 8.32 8.26 8.32 9.4K
15:42 8.33 8.33 8.33 8.33 1.3K
15:43 8.33 8.33 8.33 8.33 10.4K
15:44 8.33 8.33 8.32 8.32 5.7K
15:45 8.32 8.33 8.32 8.33 4.6K
15:46 8.33 8.35 8.33 8.35 12.8K
15:47 8.36 8.37 8.36 8.37 16.1K
15:48 8.37 8.38 8.37 8.38 5.7K
15:49 8.37 8.37 8.33 8.34 13.1K
15:50 8.34 8.39 8.34 8.39 8.0K
15:51 8.39 8.39 8.36 8.36 6.3K
15:52 8.36 8.37 8.35 8.35 18.9K
15:53 8.34 8.35 8.34 8.34 10.7K
15:54 8.35 8.35 8.35 8.35 9.7K
15:55 8.35 8.35 8.34 8.34 14.1K
15:56 8.34 8.35 8.34 8.34 12.6K
15:57 8.34 8.34 8.31 8.31 15.3K
15:58 8.31 8.31 8.31 8.31 18.3K
15:59 8.29 8.32 8.29 8.31 56.4K
16:00 8.31 8.31 8.25 8.27 360.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据