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 8.55 8.62 8.40 8.62 36.4K
09:32 8.62 8.63 8.61 8.63 2.3K
09:33 8.66 8.71 8.66 8.66 2.2K
09:34 8.66 8.66 8.58 8.58 6.3K
09:35 8.60 8.63 8.59 8.63 4.7K
09:36 8.64 8.64 8.64 8.64 0.7K
09:37 8.69 8.69 8.69 8.69 2.0K
09:38 8.68 8.74 8.68 8.72 7.6K
09:39 8.72 8.74 8.72 8.74 1.4K
09:40 8.74 8.79 8.74 8.78 2.4K
09:41 8.78 8.82 8.78 8.79 11.9K
09:42 8.80 8.81 8.80 8.81 1.2K
09:43 8.82 8.82 8.76 8.76 4.3K
09:44 8.76 8.76 8.70 8.72 3.2K
09:45 8.72 8.73 8.72 8.73 0.9K
09:46 8.74 8.76 8.74 8.76 1.1K
09:47 8.76 8.82 8.76 8.82 3.9K
09:48 8.81 8.84 8.81 8.84 1.6K
09:49 8.83 8.86 8.83 8.86 5.6K
09:50 8.84 8.86 8.84 8.86 1.1K
09:51 8.86 8.88 8.86 8.88 2.2K
09:52 8.88 8.90 8.87 8.87 8.1K
09:53 8.87 8.88 8.87 8.88 3.9K
09:54 8.90 8.90 8.90 8.90 1.9K
09:55 8.92 8.93 8.91 8.93 3.5K
09:56 8.93 8.94 8.92 8.92 8.7K
09:57 8.94 8.94 8.92 8.94 2.5K
09:58 8.94 8.94 8.92 8.92 1.0K
09:59 8.93 8.93 8.89 8.89 8.6K
10:00 8.89 8.89 8.89 8.89 1.5K
10:01 8.89 8.90 8.86 8.86 14.3K
10:02 8.87 8.89 8.87 8.89 2.9K
10:03 8.87 8.88 8.87 8.87 4.8K
10:04 8.87 8.90 8.87 8.90 2.1K
10:05 8.90 8.91 8.90 8.90 6.5K
10:06 8.91 8.91 8.90 8.90 2.2K
10:07 8.90 8.90 8.84 8.84 9.7K
10:08 8.85 8.85 8.85 8.85 2.0K
10:09 8.85 8.88 8.85 8.88 1.6K
10:10 8.85 8.86 8.85 8.85 1.3K
10:11 8.85 8.88 8.85 8.88 1.9K
10:12 8.85 8.85 8.85 8.85 2.4K
10:13 8.86 8.88 8.85 8.87 2.2K
10:14 8.88 8.88 8.85 8.86 5.0K
10:15 8.86 8.86 8.83 8.83 5.4K
10:16 8.81 8.81 8.76 8.76 4.3K
10:17 8.76 8.76 8.74 8.74 1.4K
10:18 8.74 8.74 8.72 8.72 1.3K
10:19 8.74 8.74 8.74 8.74 2.0K
10:20 8.74 8.74 8.72 8.74 2.0K
10:21 8.74 8.75 8.71 8.75 5.6K
10:22 8.75 8.75 8.74 8.75 3.9K
10:23 8.77 8.77 8.77 8.77 1.4K
10:24 8.80 8.80 8.79 8.79 1.6K
10:25 8.77 8.79 8.75 8.79 6.6K
10:26 8.79 8.80 8.79 8.79 2.9K
10:27 8.79 8.80 8.79 8.80 0.8K
10:28 8.82 8.82 8.79 8.79 4.9K
10:29 8.79 8.80 8.79 8.80 1.4K
10:30 8.80 8.80 8.79 8.79 4.1K
10:31 8.79 8.80 8.79 8.80 3.6K
10:32 8.81 8.82 8.80 8.80 5.9K
10:33 8.80 8.82 8.80 8.82 1.0K
10:34 8.79 8.79 8.77 8.77 4.7K
10:35 8.77 8.77 8.77 8.77 0.3K
10:36 8.80 8.80 8.80 8.80 4.8K
10:37 8.77 8.77 8.77 8.77 4.8K
10:38 8.78 8.80 8.78 8.80 2.0K
10:39 8.80 8.81 8.80 8.80 1.5K
10:40 8.81 8.81 8.81 8.81 0.8K
10:41 8.80 8.81 8.80 8.80 2.5K
10:42 8.81 8.82 8.80 8.80 1.5K
10:43 8.82 8.82 8.78 8.78 5.2K
10:44 8.78 8.78 8.78 8.78 2.0K
10:45 8.78 8.78 8.78 8.78 0.9K
10:46 8.78 8.80 8.78 8.80 1.3K
10:47 8.80 8.80 8.75 8.75 4.7K
10:48 8.75 8.75 8.75 8.75 2.5K
10:49 8.76 8.78 8.76 8.78 3.4K
10:50 8.79 8.80 8.79 8.80 7.9K
10:51 8.79 8.79 8.78 8.78 3.6K
10:52 8.78 8.78 8.78 8.78 0.4K
10:53 8.78 8.79 8.77 8.79 2.9K
10:54 8.79 8.79 8.78 8.78 1.3K
10:55 8.77 8.77 8.74 8.74 3.5K
10:56 8.74 8.77 8.74 8.77 3.4K
10:57 8.77 8.78 8.77 8.78 1.6K
10:58 8.79 8.80 8.79 8.80 1.9K
10:59 8.80 8.81 8.80 8.80 2.7K
11:00 8.80 8.81 8.80 8.80 1.3K
11:01 8.80 8.80 8.79 8.79 2.0K
11:02 8.79 8.79 8.79 8.79 2.7K
11:03 8.79 8.80 8.77 8.77 4.8K
11:04 8.75 8.75 8.75 8.75 8.2K
11:05 8.75 8.80 8.75 8.80 3.6K
11:06 8.80 8.80 8.78 8.78 3.6K
11:07 8.78 8.79 8.78 8.79 1.0K
11:08 8.79 8.80 8.79 8.80 1.7K
11:09 8.81 8.81 8.78 8.78 4.9K
11:10 8.78 8.78 8.78 8.78 0.8K
11:11 8.78 8.78 8.78 8.78 1.2K
11:12 8.79 8.79 8.79 8.79 0.8K
11:13 8.78 8.79 8.77 8.77 4.5K
11:14 8.77 8.77 8.76 8.76 1.6K
11:15 8.76 8.77 8.76 8.77 0.5K
11:16 8.77 8.77 8.77 8.77 2.0K
11:17 8.77 8.77 8.75 8.75 2.7K
11:18 8.75 8.75 8.75 8.75 1.4K
11:19 8.75 8.76 8.75 8.75 1.8K
11:20 8.75 8.76 8.75 8.76 0.6K
11:21 8.76 8.76 8.76 8.76 3.2K
11:22 8.76 8.76 8.76 8.76 0.6K
11:23 8.76 8.76 8.76 8.76 1.0K
11:24 8.76 8.78 8.76 8.78 4.3K
11:25 8.78 8.80 8.78 8.80 4.4K
11:26 8.80 8.80 8.80 8.80 3.0K
11:27 8.81 8.81 8.81 8.81 14.1K
11:28 8.81 8.81 8.80 8.80 3.4K
11:29 8.80 8.81 8.80 8.80 3.3K
11:30 8.80 8.80 8.77 8.79 6.0K
11:31 8.79 8.79 8.79 8.79 0.6K
11:32 8.79 8.79 8.78 8.78 0.8K
11:33 8.78 8.81 8.78 8.81 3.7K
11:34 8.83 8.84 8.83 8.84 2.2K
11:35 8.84 8.84 8.84 8.84 0.7K
11:36 8.84 8.84 8.82 8.82 4.0K
11:37 8.81 8.83 8.81 8.82 2.3K
11:38 8.83 8.84 8.83 8.84 2.4K
11:39 8.84 8.86 8.84 8.86 1.2K
11:40 8.86 8.88 8.86 8.88 0.6K
11:41 8.88 8.88 8.87 8.87 0.5K
11:42 8.88 8.88 8.85 8.85 3.9K
11:43 8.84 8.84 8.81 8.81 1.8K
11:44 8.80 8.80 8.79 8.79 1.3K
11:45 8.78 8.82 8.78 8.82 6.0K
11:46 8.83 8.83 8.82 8.82 3.4K
11:47 8.83 8.84 8.83 8.84 2.4K
11:48 8.84 8.85 8.84 8.85 3.0K
11:49 8.85 8.85 8.84 8.85 2.3K
11:50 8.85 8.85 8.85 8.85 0.6K
11:51 8.85 8.85 8.85 8.85 2.5K
11:52 8.85 8.85 8.84 8.84 0.5K
11:53 8.84 8.86 8.84 8.85 3.6K
11:54 8.85 8.85 8.85 8.85 0.3K
11:55 8.86 8.87 8.86 8.87 1.9K
11:56 8.87 8.87 8.84 8.84 8.5K
11:57 8.83 8.84 8.83 8.84 5.3K
11:58 8.85 8.85 8.85 8.85 2.6K
11:59 8.85 8.85 8.83 8.84 2.8K
12:00 8.83 8.83 8.82 8.82 1.3K
12:01 8.82 8.82 8.82 8.82 1.3K
12:02 8.82 8.82 8.82 8.82 0.2K
12:03 8.83 8.83 8.83 8.83 0.3K
12:04 8.83 8.83 8.83 8.83 0.5K
12:05 8.83 8.83 8.81 8.81 0.5K
12:06 8.81 8.83 8.81 8.83 0.3K
12:07 8.83 8.83 8.80 8.80 7.8K
12:08 8.80 8.80 8.80 8.80 1.2K
12:09 8.80 8.80 8.79 8.79 1.0K
12:10 8.80 8.80 8.78 8.78 0.9K
12:11 8.80 8.80 8.80 8.80 1.3K
12:12 8.80 8.80 8.80 8.80 0.4K
12:13 8.80 8.80 8.80 8.80 0.2K
12:14 8.80 8.81 8.80 8.81 0.3K
12:15 8.81 8.81 8.80 8.80 6.2K
12:16 8.80 8.82 8.80 8.80 7.6K
12:17 8.80 8.81 8.80 8.81 1.2K
12:18 8.81 8.82 8.81 8.82 0.7K
12:19 8.81 8.81 8.80 8.80 2.4K
12:20 8.78 8.80 8.78 8.80 3.0K
12:21 8.79 8.81 8.79 8.81 3.3K
12:22 8.81 8.82 8.81 8.81 2.6K
12:23 8.81 8.81 8.81 8.81 0.8K
12:24 8.81 8.81 8.79 8.79 3.0K
12:25 8.79 8.79 8.79 8.79 1.0K
12:26 8.79 8.79 8.79 8.79 1.2K
12:27 8.78 8.78 8.77 8.77 3.2K
12:28 8.77 8.77 8.77 8.77 0.9K
12:29 8.77 8.77 8.77 8.77 0.9K
12:30 8.77 8.77 8.77 8.77 0.3K
12:31 8.77 8.77 8.77 8.77 1.0K
12:32 8.77 8.77 8.76 8.76 1.9K
12:33 8.76 8.76 8.71 8.71 2.6K
12:34 8.71 8.71 8.71 8.71 0.4K
12:35 8.71 8.71 8.70 8.70 1.2K
12:36 8.70 8.70 8.69 8.69 2.0K
12:37 8.69 8.69 8.69 8.69 1.1K
12:38 8.69 8.70 8.65 8.65 9.8K
12:39 8.66 8.67 8.66 8.67 3.1K
12:40 8.67 8.67 8.66 8.66 1.8K
12:41 8.66 8.66 8.64 8.64 4.7K
12:42 8.65 8.66 8.65 8.66 3.0K
12:43 8.65 8.65 8.64 8.65 2.1K
12:44 8.65 8.65 8.65 8.65 0.3K
12:45 8.65 8.65 8.65 8.65 0.5K
12:46 8.65 8.66 8.61 8.61 4.8K
12:47 8.61 8.61 8.60 8.60 0.5K
12:48 8.60 8.61 8.60 8.60 1.4K
12:49 8.60 8.61 8.60 8.61 4.0K
12:50 8.61 8.64 8.61 8.64 1.8K
12:51 8.65 8.65 8.65 8.65 1.0K
12:52 8.65 8.65 8.64 8.64 2.7K
12:53 8.62 8.63 8.61 8.61 2.1K
12:54 8.61 8.61 8.61 8.61 0.6K
12:55 8.61 8.61 8.61 8.61 0.7K
12:56 8.60 8.60 8.60 8.60 1.9K
12:57 8.60 8.60 8.60 8.60 0.8K
12:58 8.58 8.58 8.58 8.58 2.6K
12:59 8.57 8.57 8.57 8.57 1.3K
13:00 8.57 8.57 8.57 8.57 1.1K
13:01 8.56 8.56 8.53 8.53 1.5K
13:02 8.53 8.53 8.50 8.50 1.8K
13:03 8.52 8.53 8.52 8.53 3.0K
13:04 8.55 8.55 8.55 8.55 0.9K
13:05 8.54 8.54 8.54 8.54 0.4K
13:06 8.54 8.54 8.53 8.53 0.8K
13:07 8.53 8.57 8.53 8.57 22.5K
13:08 8.53 8.53 8.53 8.53 1.3K
13:09 8.52 8.52 8.52 8.52 2.0K
13:10 8.52 8.54 8.52 8.54 1.4K
13:11 8.54 8.55 8.54 8.55 1.8K
13:12 8.55 8.55 8.55 8.55 0.2K
13:13 8.56 8.56 8.56 8.56 0.2K
13:14 8.56 8.56 8.56 8.56 0.3K
13:15 8.56 8.56 8.56 8.56 0.1K
13:16 8.56 8.56 8.55 8.55 0.9K
13:17 8.55 8.55 8.55 8.55 0.6K
13:18 8.54 8.54 8.54 8.54 0.6K
13:19 8.54 8.54 8.54 8.54 0.6K
13:20 8.54 8.55 8.54 8.55 0.7K
13:21 8.55 8.55 8.55 8.55 0.7K
13:22 8.55 8.57 8.55 8.57 2.2K
13:23 8.57 8.57 8.55 8.55 3.2K
13:24 8.55 8.55 8.55 8.55 0.3K
13:25 8.54 8.54 8.52 8.52 1.0K
13:26 8.52 8.52 8.52 8.52 1.1K
13:27 8.52 8.52 8.48 8.50 1.8K
13:28 8.50 8.50 8.50 8.50 0.2K
13:29 8.50 8.50 8.50 8.50 1.0K
13:30 8.50 8.50 8.50 8.50 0.5K
13:31 8.50 8.50 8.46 8.47 5.3K
13:32 8.47 8.48 8.47 8.47 3.2K
13:33 8.46 8.46 8.45 8.45 4.7K
13:34 8.46 8.46 8.46 8.46 1.5K
13:35 8.45 8.45 8.45 8.45 3.3K
13:36 8.45 8.45 8.45 8.45 0.4K
13:37 8.45 8.45 8.45 8.45 0.7K
13:38 8.45 8.45 8.45 8.45 1.4K
13:39 8.45 8.45 8.40 8.40 4.9K
13:40 8.40 8.40 8.40 8.40 0.5K
13:41 8.40 8.40 8.39 8.39 4.1K
13:42 8.39 8.39 8.39 8.39 0.1K
13:43 8.39 8.39 8.39 8.39 4.0K
13:44 8.38 8.38 8.38 8.38 0.8K
13:45 8.39 8.39 8.39 8.39 1.8K
13:46 8.39 8.41 8.39 8.41 2.7K
13:47 8.41 8.41 8.38 8.39 3.2K
13:48 8.38 8.38 8.38 8.38 0.2K
13:49 8.38 8.38 8.38 8.38 0.9K
13:50 8.38 8.41 8.38 8.41 6.0K
13:51 8.41 8.41 8.40 8.41 16.7K
13:52 8.41 8.45 8.40 8.45 16.7K
13:53 8.45 8.45 8.39 8.39 5.0K
13:54 8.39 8.40 8.39 8.40 0.2K
13:55 8.40 8.40 8.40 8.40 0.6K
13:56 8.40 8.40 8.38 8.40 3.1K
13:57 8.40 8.42 8.37 8.37 4.4K
13:58 8.37 8.38 8.37 8.37 0.4K
13:59 8.38 8.38 8.37 8.38 1.8K
14:00 8.38 8.38 8.37 8.38 1.7K
14:01 8.38 8.38 8.37 8.37 2.0K
14:02 8.38 8.39 8.38 8.39 4.0K
14:03 8.40 8.40 8.39 8.40 2.2K
14:04 8.41 8.41 8.41 8.41 2.5K
14:05 8.41 8.41 8.40 8.40 1.5K
14:06 8.40 8.40 8.39 8.39 0.3K
14:07 8.39 8.39 8.38 8.38 0.5K
14:08 8.38 8.38 8.37 8.37 1.6K
14:09 8.39 8.39 8.39 8.39 1.4K
14:10 8.39 8.39 8.38 8.38 1.8K
14:11 8.38 8.38 8.38 8.38 1.1K
14:12 8.39 8.39 8.38 8.38 1.4K
14:13 8.38 8.38 8.38 8.38 0.5K
14:14 8.38 8.38 8.36 8.36 1.8K
14:15 8.36 8.36 8.36 8.36 0.3K
14:16 8.36 8.36 8.35 8.35 0.9K
14:17 8.36 8.36 8.35 8.35 2.3K
14:18 8.36 8.37 8.36 8.36 3.3K
14:19 8.36 8.36 8.36 8.36 0.3K
14:20 8.36 8.36 8.36 8.36 0.1K
14:21 8.36 8.37 8.36 8.37 0.9K
14:22 8.37 8.38 8.36 8.38 5.2K
14:23 8.38 8.39 8.38 8.39 2.8K
14:24 8.39 8.42 8.39 8.42 2.6K
14:25 8.42 8.42 8.42 8.42 0.7K
14:26 8.42 8.42 8.42 8.42 0.6K
14:27 8.40 8.40 8.39 8.39 1.5K
14:28 8.39 8.39 8.39 8.39 1.2K
14:29 8.39 8.39 8.37 8.37 1.0K
14:30 8.36 8.37 8.36 8.37 3.2K
14:31 8.37 8.38 8.37 8.38 1.9K
14:32 8.38 8.38 8.36 8.37 3.7K
14:33 8.37 8.38 8.37 8.38 5.4K
14:34 8.37 8.37 8.37 8.37 0.8K
14:35 8.38 8.38 8.38 8.38 1.2K
14:36 8.38 8.39 8.38 8.39 0.2K
14:37 8.39 8.39 8.39 8.39 3.9K
14:38 8.39 8.39 8.37 8.37 0.8K
14:39 8.37 8.37 8.36 8.36 1.2K
14:40 8.36 8.36 8.35 8.35 2.2K
14:41 8.35 8.35 8.34 8.34 0.8K
14:42 8.34 8.35 8.34 8.35 2.3K
14:43 8.35 8.35 8.34 8.34 2.2K
14:44 8.34 8.34 8.34 8.34 0.5K
14:45 8.34 8.34 8.34 8.34 1.0K
14:46 8.34 8.34 8.34 8.34 0.7K
14:47 8.34 8.34 8.34 8.34 1.8K
14:48 8.34 8.40 8.34 8.40 40.1K
14:49 8.36 8.36 8.36 8.36 1.1K
14:50 8.36 8.36 8.34 8.34 0.6K
14:51 8.34 8.34 8.34 8.34 0.5K
14:52 8.34 8.34 8.34 8.34 3.3K
14:53 8.34 8.34 8.32 8.32 11.1K
14:54 8.32 8.32 8.31 8.31 6.7K
14:55 8.31 8.31 8.29 8.29 3.3K
14:56 8.29 8.29 8.27 8.27 3.2K
14:57 8.27 8.27 8.25 8.27 8.8K
14:58 8.27 8.27 8.27 8.27 0.6K
14:59 8.26 8.26 8.22 8.22 4.7K
15:00 8.23 8.24 8.22 8.22 1.8K
15:01 8.22 8.22 8.21 8.21 5.4K
15:02 8.21 8.27 8.21 8.27 5.6K
15:03 8.26 8.28 8.26 8.28 1.3K
15:04 8.27 8.27 8.27 8.27 1.1K
15:05 8.27 8.27 8.27 8.27 0.8K
15:06 8.27 8.27 8.27 8.27 0.4K
15:07 8.27 8.27 8.26 8.26 2.6K
15:08 8.26 8.26 8.25 8.25 1.2K
15:09 8.24 8.25 8.24 8.25 0.4K
15:10 8.25 8.25 8.24 8.24 2.0K
15:11 8.23 8.23 8.23 8.23 4.1K
15:12 8.23 8.23 8.21 8.21 0.7K
15:13 8.23 8.25 8.23 8.25 3.5K
15:14 8.25 8.25 8.25 8.25 0.1K
15:15 8.25 8.25 8.23 8.23 1.1K
15:16 8.23 8.23 8.23 8.23 1.0K
15:17 8.23 8.23 8.23 8.23 1.5K
15:18 8.23 8.24 8.23 8.24 1.6K
15:19 8.24 8.25 8.24 8.25 0.6K
15:20 8.25 8.25 8.25 8.25 1.3K
15:21 8.25 8.25 8.23 8.23 2.3K
15:22 8.24 8.25 8.24 8.25 4.7K
15:23 8.25 8.25 8.25 8.25 2.8K
15:24 8.25 8.25 8.25 8.25 2.6K
15:25 8.25 8.25 8.24 8.24 1.1K
15:26 8.23 8.23 8.23 8.23 0.9K
15:27 8.24 8.24 8.22 8.22 2.6K
15:28 8.23 8.24 8.23 8.23 4.1K
15:29 8.23 8.23 8.22 8.23 1.9K
15:30 8.23 8.23 8.22 8.23 2.0K
15:31 8.22 8.22 8.21 8.21 3.3K
15:32 8.20 8.22 8.20 8.22 4.8K
15:33 8.22 8.25 8.22 8.24 6.2K
15:34 8.24 8.24 8.24 8.24 1.1K
15:35 8.24 8.24 8.22 8.22 3.1K
15:36 8.21 8.23 8.21 8.23 2.9K
15:37 8.23 8.23 8.23 8.23 1.6K
15:38 8.23 8.23 8.23 8.23 0.3K
15:39 8.25 8.25 8.25 8.25 2.0K
15:40 8.25 8.25 8.25 8.25 0.2K
15:41 8.25 8.27 8.25 8.27 1.6K
15:42 8.27 8.27 8.26 8.26 5.6K
15:43 8.26 8.26 8.26 8.26 2.2K
15:44 8.27 8.27 8.26 8.26 3.9K
15:45 8.26 8.28 8.26 8.27 5.5K
15:46 8.27 8.27 8.25 8.26 13.1K
15:47 8.26 8.29 8.26 8.29 10.7K
15:48 8.27 8.28 8.27 8.28 4.2K
15:49 8.28 8.33 8.28 8.33 6.7K
15:50 8.33 8.34 8.33 8.33 3.1K
15:51 8.32 8.32 8.31 8.31 14.5K
15:52 8.31 8.32 8.31 8.32 9.6K
15:53 8.32 8.34 8.32 8.33 10.7K
15:54 8.33 8.34 8.31 8.31 8.0K
15:55 8.31 8.37 8.31 8.37 26.8K
15:56 8.38 8.38 8.38 8.38 7.6K
15:57 8.38 8.40 8.38 8.40 23.7K
15:58 8.42 8.42 8.41 8.41 23.9K
15:59 8.41 8.41 8.40 8.40 8.1K
16:00 8.37 8.38 8.35 8.36 205.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据