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 6.97 8.05 6.42 6.97 1,575.6K
09:32 6.98 7.15 6.98 7.08 36.8K
09:33 7.10 7.13 7.07 7.07 8.9K
09:34 7.09 7.21 7.09 7.21 37.5K
09:35 7.24 7.29 7.13 7.13 218.7K
09:36 7.17 7.24 7.17 7.24 18.6K
09:37 7.24 7.37 7.24 7.29 71.6K
09:38 7.38 7.45 7.33 7.45 43.1K
09:39 7.48 7.58 7.48 7.48 61.8K
09:40 7.51 7.51 7.49 7.51 3.4K
09:41 7.51 7.51 7.47 7.47 21.7K
09:42 7.52 7.56 7.52 7.56 5.8K
09:43 7.56 7.66 7.56 7.66 25.6K
09:44 7.67 7.81 7.67 7.81 29.0K
09:45 7.79 7.79 7.74 7.75 16.1K
09:46 7.71 7.77 7.71 7.77 74.1K
09:47 7.77 7.87 7.77 7.81 16.3K
09:48 7.80 7.84 7.79 7.84 10.8K
09:49 7.89 7.99 7.89 7.99 27.8K
09:50 8.02 8.08 8.02 8.05 22.0K
09:51 8.05 8.07 8.02 8.02 13.1K
09:52 8.03 8.06 8.01 8.06 5.8K
09:53 8.04 8.07 8.04 8.06 9.4K
09:54 8.05 8.08 8.04 8.04 7.0K
09:55 8.03 8.04 8.01 8.04 18.6K
09:56 7.99 7.99 7.97 7.97 62.0K
09:57 7.97 7.97 7.97 7.97 2.1K
09:58 7.97 7.97 7.89 7.89 24.0K
09:59 7.81 7.97 7.81 7.96 9.4K
10:00 7.93 7.95 7.93 7.95 5.2K
10:01 8.00 8.09 8.00 8.09 12.4K
10:02 8.09 8.09 8.05 8.05 6.0K
10:03 8.05 8.05 7.98 7.99 11.0K
10:04 7.99 8.06 7.99 8.06 4.7K
10:05 8.06 8.09 8.06 8.09 3.1K
10:06 8.09 8.12 8.09 8.12 7.8K
10:07 8.14 8.19 8.14 8.19 20.7K
10:08 8.12 8.16 8.12 8.12 10.2K
10:09 8.13 8.16 8.13 8.15 1.2K
10:10 8.15 8.18 8.15 8.18 1.7K
10:11 8.18 8.24 8.18 8.24 6.6K
10:12 8.19 8.24 8.19 8.24 4.7K
10:13 8.26 8.27 8.23 8.23 1.1K
10:14 8.23 8.26 8.22 8.22 0.8K
10:15 8.24 8.24 8.18 8.18 6.4K
10:16 8.18 8.18 8.18 8.18 1.8K
10:17 8.18 8.20 8.18 8.19 2.8K
10:18 8.19 8.22 8.19 8.22 3.7K
10:19 8.24 8.27 8.24 8.27 2.5K
10:20 8.26 8.28 8.25 8.25 6.9K
10:21 8.25 8.26 8.25 8.26 2.2K
10:22 8.26 8.27 8.19 8.19 15.1K
10:23 8.22 8.22 8.22 8.22 1.8K
10:24 8.21 8.28 8.21 8.28 2.2K
10:25 8.28 8.28 8.28 8.28 0.1K
10:26 8.28 8.28 8.24 8.28 3.4K
10:27 8.28 8.32 8.28 8.32 7.5K
10:28 8.25 8.28 8.25 8.28 7.2K
10:29 8.28 8.28 8.27 8.27 1.3K
10:30 8.27 8.28 8.27 8.28 1.1K
10:31 8.28 8.28 8.25 8.26 9.3K
10:32 8.29 8.29 8.28 8.28 2.6K
10:33 8.29 8.29 8.29 8.29 1.0K
10:34 8.28 8.29 8.28 8.29 4.6K
10:35 8.29 8.29 8.24 8.24 5.1K
10:36 8.23 8.26 8.23 8.26 4.0K
10:37 8.26 8.27 8.23 8.23 6.0K
10:38 8.23 8.26 8.23 8.26 7.3K
10:39 8.30 8.32 8.30 8.32 3.1K
10:40 8.34 8.34 8.33 8.34 3.0K
10:41 8.28 8.28 8.28 8.28 2.4K
10:42 8.28 8.29 8.28 8.29 4.7K
10:43 8.29 8.29 8.29 8.29 1.8K
10:44 8.29 8.31 8.29 8.31 3.2K
10:45 8.29 8.31 8.29 8.31 7.2K
10:46 8.31 8.36 8.31 8.36 6.3K
10:47 8.36 8.36 8.34 8.34 11.9K
10:48 8.35 8.38 8.35 8.38 14.9K
10:49 8.38 8.38 8.35 8.35 10.9K
10:50 8.35 8.35 8.32 8.32 4.7K
10:51 8.32 8.38 8.32 8.38 4.6K
10:52 8.38 8.39 8.38 8.38 2.4K
10:53 8.38 8.42 8.38 8.41 12.0K
10:54 8.41 8.43 8.41 8.43 2.8K
10:55 8.43 8.45 8.43 8.44 2.2K
10:56 8.45 8.48 8.44 8.46 6.8K
10:57 8.47 8.47 8.47 8.47 3.3K
10:58 8.47 8.49 8.47 8.48 3.9K
10:59 8.48 8.48 8.48 8.48 1.3K
11:00 8.48 8.48 8.43 8.43 4.2K
11:01 8.44 8.44 8.34 8.36 8.5K
11:02 8.34 8.35 8.29 8.29 12.6K
11:03 8.30 8.30 8.27 8.29 4.3K
11:04 8.29 8.29 8.24 8.24 2.7K
11:05 8.24 8.25 8.23 8.25 4.3K
11:06 8.26 8.26 8.26 8.26 0.1K
11:07 8.26 8.27 8.24 8.24 3.4K
11:08 8.21 8.21 8.17 8.17 2.1K
11:09 8.15 8.15 8.14 8.14 4.2K
11:10 8.09 8.13 8.07 8.13 6.5K
11:11 8.09 8.09 8.07 8.09 3.8K
11:12 8.09 8.13 8.09 8.10 5.7K
11:13 8.07 8.07 8.04 8.04 3.1K
11:14 8.06 8.07 8.05 8.07 3.9K
11:15 8.07 8.07 8.05 8.05 0.7K
11:16 8.05 8.07 8.05 8.07 0.2K
11:17 8.04 8.04 8.00 8.03 183.5K
11:18 8.03 8.03 8.02 8.02 4.0K
11:19 8.02 8.02 7.99 7.99 54.3K
11:20 8.00 8.02 7.98 7.98 8.2K
11:21 7.92 7.93 7.92 7.93 5.0K
11:22 7.95 7.95 7.87 7.87 18.5K
11:23 7.90 7.90 7.89 7.89 3.9K
11:24 7.89 7.90 7.88 7.88 5.6K
11:25 7.86 7.89 7.86 7.89 3.6K
11:26 7.91 7.97 7.91 7.96 11.9K
11:27 7.96 7.96 7.90 7.90 2.9K
11:28 7.96 7.96 7.94 7.94 6.3K
11:29 7.94 7.94 7.90 7.90 4.3K
11:30 7.91 7.96 7.91 7.96 6.8K
11:31 7.96 7.96 7.90 7.90 3.9K
11:32 7.90 7.92 7.90 7.92 5.2K
11:33 7.89 7.89 7.89 7.89 0.8K
11:34 7.89 7.89 7.87 7.87 0.6K
11:35 7.86 7.86 7.79 7.79 6.3K
11:36 7.80 7.80 7.78 7.79 4.9K
11:37 7.79 7.82 7.79 7.79 4.9K
11:38 7.79 7.85 7.79 7.85 4.4K
11:39 7.85 7.85 7.85 7.85 0.2K
11:40 7.85 7.85 7.84 7.84 1.1K
11:41 7.82 7.83 7.82 7.83 2.3K
11:42 7.83 7.83 7.83 7.83 0.0K
11:43 7.83 7.83 7.80 7.80 7.1K
11:44 7.79 7.79 7.79 7.79 1.1K
11:45 7.76 7.76 7.72 7.72 14.0K
11:46 7.70 7.70 7.65 7.68 26.1K
11:47 7.68 7.68 7.65 7.65 1.3K
11:48 7.65 7.68 7.64 7.64 5.1K
11:49 7.65 7.65 7.60 7.60 36.2K
11:50 7.60 7.66 7.60 7.66 9.8K
11:51 7.66 7.66 7.63 7.63 3.3K
11:52 7.63 7.63 7.63 7.63 1.6K
11:53 7.63 7.63 7.63 7.63 1.3K
11:54 7.63 7.72 7.63 7.72 48.9K
11:55 7.72 7.74 7.72 7.74 5.4K
11:56 7.74 7.74 7.74 7.74 1.6K
11:57 7.72 7.72 7.71 7.71 4.6K
11:58 7.71 7.75 7.71 7.75 4.1K
11:59 7.72 7.77 7.72 7.74 16.0K
12:00 7.74 7.74 7.73 7.73 1.3K
12:01 7.70 7.77 7.70 7.77 8.1K
12:02 7.79 7.79 7.74 7.74 54.2K
12:03 7.74 7.74 7.73 7.73 1.3K
12:04 7.73 7.73 7.69 7.69 4.6K
12:05 7.69 7.69 7.69 7.69 1.0K
12:06 7.70 7.71 7.70 7.71 4.0K
12:07 7.71 7.71 7.71 7.71 0.5K
12:08 7.70 7.70 7.69 7.69 1.8K
12:09 7.68 7.68 7.65 7.67 7.5K
12:10 7.69 7.70 7.68 7.70 2.9K
12:11 7.71 7.75 7.71 7.72 3.1K
12:12 7.72 7.72 7.72 7.72 0.6K
12:13 7.72 7.72 7.71 7.71 0.7K
12:14 7.68 7.69 7.67 7.69 3.3K
12:15 7.69 7.73 7.68 7.73 6.2K
12:16 7.73 7.73 7.73 7.73 3.2K
12:17 7.73 7.73 7.73 7.73 1.0K
12:18 7.72 7.75 7.72 7.75 3.9K
12:19 7.75 7.75 7.74 7.74 1.4K
12:20 7.74 7.74 7.74 7.74 1.7K
12:21 7.74 7.75 7.73 7.74 1.4K
12:22 7.74 7.74 7.73 7.73 7.2K
12:23 7.72 7.73 7.72 7.73 1.2K
12:24 7.74 7.75 7.74 7.75 2.3K
12:25 7.74 7.74 7.73 7.73 2.1K
12:26 7.73 7.74 7.73 7.74 1.5K
12:27 7.75 7.75 7.74 7.74 3.7K
12:28 7.74 7.75 7.74 7.75 1.4K
12:29 7.75 7.76 7.75 7.76 2.5K
12:30 7.76 7.76 7.76 7.76 2.1K
12:31 7.76 7.77 7.76 7.76 3.3K
12:32 7.76 7.76 7.75 7.75 1.5K
12:33 7.75 7.75 7.75 7.75 0.7K
12:34 7.75 7.75 7.75 7.75 0.6K
12:35 7.76 7.76 7.74 7.76 9.9K
12:36 7.76 7.76 7.76 7.76 1.3K
12:37 7.76 7.76 7.76 7.76 0.9K
12:38 7.75 7.75 7.75 7.75 2.5K
12:39 7.75 7.75 7.75 7.75 0.1K
12:40 7.75 7.75 7.75 7.75 3.1K
12:41 7.75 7.75 7.75 7.75 1.6K
12:42 7.75 7.75 7.75 7.75 1.4K
12:43 7.74 7.74 7.74 7.74 2.6K
12:44 7.74 7.75 7.74 7.75 0.8K
12:45 7.75 7.75 7.75 7.75 0.3K
12:46 7.75 7.75 7.73 7.73 4.9K
12:47 7.73 7.74 7.73 7.74 3.8K
12:48 7.74 7.74 7.73 7.73 1.4K
12:49 7.73 7.75 7.73 7.75 4.7K
12:50 7.75 7.75 7.75 7.75 3.0K
12:51 7.75 7.75 7.75 7.75 7.5K
12:52 7.75 7.75 7.75 7.75 1.4K
12:53 7.75 7.75 7.75 7.75 0.5K
12:54 7.75 7.77 7.75 7.77 5.4K
12:55 7.77 7.77 7.77 7.77 0.8K
12:56 7.77 7.77 7.77 7.77 0.9K
12:57 7.77 7.77 7.77 7.77 0.3K
12:58 7.77 7.77 7.77 7.77 0.4K
12:59 7.77 7.77 7.77 7.77 1.0K
13:00 7.77 7.77 7.77 7.77 0.4K
13:01 7.77 7.78 7.77 7.77 7.2K
13:02 7.77 7.78 7.77 7.78 1.0K
13:03 7.78 7.78 7.78 7.78 1.5K
13:04 7.78 7.78 7.77 7.77 40.7K
13:05 7.77 7.77 7.77 7.77 0.4K
13:06 7.77 7.77 7.77 7.77 1.2K
13:07 7.76 7.77 7.76 7.77 1.6K
13:08 7.77 7.77 7.71 7.71 4.4K
13:09 7.69 7.70 7.68 7.68 2.0K
13:10 7.67 7.67 7.61 7.61 5.3K
13:11 7.61 7.65 7.61 7.62 8.6K
13:12 7.62 7.62 7.61 7.61 2.3K
13:13 7.61 7.61 7.59 7.60 4.1K
13:14 7.61 7.61 7.61 7.61 1.0K
13:15 7.61 7.61 7.61 7.61 1.4K
13:16 7.59 7.59 7.59 7.59 3.6K
13:17 7.59 7.59 7.59 7.59 0.8K
13:18 7.58 7.59 7.58 7.59 3.0K
13:19 7.59 7.59 7.56 7.56 3.7K
13:20 7.56 7.56 7.56 7.56 0.2K
13:21 7.56 7.58 7.55 7.58 10.3K
13:22 7.57 7.57 7.55 7.55 2.1K
13:23 7.55 7.55 7.55 7.55 2.6K
13:24 7.55 7.55 7.55 7.55 1.7K
13:25 7.55 7.55 7.55 7.55 0.4K
13:26 7.55 7.55 7.53 7.53 3.1K
13:27 7.53 7.54 7.53 7.53 4.4K
13:28 7.53 7.53 7.53 7.53 3.0K
13:29 7.53 7.53 7.51 7.51 2.7K
13:30 7.52 7.54 7.52 7.54 2.9K
13:31 7.54 7.56 7.54 7.56 3.3K
13:32 7.56 7.63 7.56 7.63 21.7K
13:33 7.64 7.64 7.62 7.62 1.8K
13:34 7.62 7.62 7.62 7.62 1.2K
13:35 7.62 7.64 7.62 7.64 3.1K
13:36 7.64 7.64 7.64 7.64 0.3K
13:37 7.66 7.66 7.66 7.66 2.8K
13:38 7.66 7.67 7.65 7.65 2.3K
13:39 7.65 7.65 7.65 7.65 4.5K
13:40 7.65 7.67 7.65 7.67 6.2K
13:41 7.67 7.67 7.66 7.67 3.0K
13:42 7.67 7.67 7.67 7.67 1.3K
13:43 7.66 7.66 7.66 7.66 2.0K
13:44 7.66 7.66 7.66 7.66 1.9K
13:45 7.66 7.67 7.66 7.67 1.1K
13:46 7.67 7.67 7.67 7.67 1.6K
13:47 7.68 7.68 7.64 7.64 6.5K
13:48 7.64 7.64 7.64 7.64 0.9K
13:49 7.64 7.65 7.64 7.65 1.5K
13:50 7.66 7.66 7.66 7.66 1.8K
13:51 7.66 7.66 7.66 7.66 0.6K
13:52 7.66 7.66 7.66 7.66 1.4K
13:53 7.70 7.70 7.69 7.69 2.7K
13:54 7.69 7.69 7.67 7.67 1.4K
13:55 7.67 7.68 7.67 7.68 0.4K
13:56 7.68 7.68 7.67 7.67 1.5K
13:57 7.67 7.68 7.67 7.68 3.9K
13:58 7.70 7.70 7.69 7.69 1.7K
13:59 7.69 7.69 7.69 7.69 1.7K
14:00 7.71 7.72 7.71 7.72 0.9K
14:01 7.73 7.73 7.73 7.73 1.3K
14:02 7.72 7.72 7.72 7.72 2.4K
14:03 7.73 7.74 7.73 7.74 2.6K
14:04 7.75 7.75 7.75 7.75 2.1K
14:05 7.75 7.75 7.75 7.75 1.5K
14:06 7.75 7.77 7.75 7.77 2.9K
14:07 7.77 7.77 7.76 7.76 1.8K
14:08 7.76 7.77 7.75 7.75 3.5K
14:09 7.77 7.77 7.76 7.76 2.1K
14:10 7.76 7.76 7.76 7.76 7.2K
14:11 7.76 7.76 7.75 7.75 2.7K
14:12 7.75 7.75 7.75 7.75 1.5K
14:13 7.75 7.77 7.75 7.77 6.5K
14:14 7.77 7.77 7.77 7.77 1.6K
14:15 7.78 7.81 7.78 7.81 5.1K
14:16 7.81 7.82 7.81 7.82 20.8K
14:17 7.80 7.80 7.78 7.78 17.2K
14:18 7.78 7.78 7.76 7.76 1.4K
14:19 7.74 7.74 7.74 7.74 2.0K
14:20 7.74 7.74 7.68 7.68 6.1K
14:21 7.68 7.72 7.68 7.72 27.8K
14:22 7.73 7.74 7.73 7.74 2.1K
14:23 7.74 7.74 7.74 7.74 0.4K
14:24 7.74 7.75 7.74 7.75 2.6K
14:25 7.75 7.77 7.75 7.76 3.8K
14:26 7.76 7.76 7.74 7.74 2.5K
14:27 7.73 7.73 7.73 7.73 3.5K
14:28 7.75 7.75 7.75 7.75 3.4K
14:29 7.75 7.75 7.73 7.73 3.6K
14:30 7.73 7.73 7.72 7.72 0.7K
14:31 7.72 7.73 7.72 7.73 0.9K
14:32 7.73 7.73 7.73 7.73 0.8K
14:33 7.73 7.74 7.73 7.74 2.1K
14:34 7.74 7.74 7.74 7.74 0.3K
14:35 7.74 7.75 7.74 7.74 2.9K
14:36 7.74 7.74 7.74 7.74 1.1K
14:37 7.75 7.76 7.75 7.75 15.6K
14:38 7.75 7.75 7.73 7.73 2.8K
14:39 7.73 7.73 7.72 7.73 1.5K
14:40 7.73 7.74 7.73 7.74 27.6K
14:41 7.74 7.74 7.74 7.74 0.3K
14:42 7.74 7.75 7.74 7.75 3.1K
14:43 7.74 7.74 7.74 7.74 2.2K
14:44 7.74 7.75 7.74 7.75 1.2K
14:45 7.75 7.75 7.75 7.75 0.7K
14:46 7.74 7.75 7.74 7.75 1.7K
14:47 7.75 7.75 7.75 7.75 1.7K
14:48 7.76 7.76 7.76 7.76 2.1K
14:49 7.76 7.76 7.76 7.76 2.8K
14:50 7.76 7.76 7.75 7.75 1.1K
14:51 7.75 7.78 7.75 7.78 3.6K
14:52 7.78 7.78 7.76 7.76 1.4K
14:53 7.76 7.76 7.76 7.76 2.4K
14:54 7.76 7.80 7.76 7.80 1.0K
14:55 7.79 7.79 7.79 7.79 1.2K
14:56 7.79 7.79 7.79 7.79 0.3K
14:57 7.79 7.80 7.79 7.80 2.8K
14:58 7.80 7.80 7.80 7.80 0.5K
14:59 7.79 7.79 7.79 7.79 2.7K
15:00 7.79 7.79 7.78 7.78 2.0K
15:01 7.78 7.78 7.78 7.78 1.1K
15:02 7.78 7.78 7.78 7.78 1.1K
15:03 7.78 7.78 7.77 7.77 2.4K
15:04 7.77 7.77 7.76 7.76 1.9K
15:05 7.76 7.76 7.76 7.76 1.7K
15:06 7.76 7.76 7.73 7.73 3.9K
15:07 7.73 7.77 7.73 7.77 11.0K
15:08 7.77 7.77 7.77 7.77 8.7K
15:09 7.76 7.76 7.75 7.76 8.2K
15:10 7.76 7.77 7.76 7.77 1.4K
15:11 7.77 7.77 7.76 7.76 1.8K
15:12 7.76 7.76 7.76 7.76 1.6K
15:13 7.77 7.77 7.77 7.77 4.7K
15:14 7.77 7.77 7.77 7.77 1.8K
15:15 7.76 7.76 7.76 7.76 1.5K
15:16 7.76 7.76 7.73 7.73 7.0K
15:17 7.73 7.73 7.72 7.72 2.5K
15:18 7.71 7.71 7.68 7.68 3.3K
15:19 7.69 7.70 7.69 7.70 7.2K
15:20 7.69 7.69 7.69 7.69 1.0K
15:21 7.69 7.73 7.69 7.73 7.5K
15:22 7.73 7.75 7.73 7.75 2.5K
15:23 7.75 7.75 7.75 7.75 2.2K
15:24 7.75 7.77 7.75 7.77 4.8K
15:25 7.77 7.78 7.77 7.77 3.2K
15:26 7.78 7.78 7.78 7.78 2.0K
15:27 7.78 7.78 7.78 7.78 4.1K
15:28 7.78 7.81 7.78 7.79 13.0K
15:29 7.79 7.84 7.78 7.84 69.0K
15:30 7.85 7.87 7.85 7.87 5.2K
15:31 7.89 7.90 7.89 7.90 6.0K
15:32 7.90 7.95 7.90 7.95 8.0K
15:33 7.95 7.95 7.93 7.93 5.2K
15:34 7.93 7.96 7.93 7.96 8.1K
15:35 7.95 7.97 7.95 7.97 9.6K
15:36 7.97 7.97 7.92 7.92 13.1K
15:37 7.94 7.94 7.91 7.91 8.2K
15:38 7.91 7.91 7.87 7.87 31.3K
15:39 7.87 7.91 7.87 7.91 11.5K
15:40 7.90 7.92 7.90 7.92 5.7K
15:41 7.91 7.92 7.91 7.92 7.4K
15:42 7.92 7.95 7.92 7.95 6.5K
15:43 7.96 7.96 7.96 7.96 2.2K
15:44 7.96 7.96 7.96 7.96 1.9K
15:45 7.96 7.96 7.95 7.95 7.2K
15:46 7.95 7.97 7.95 7.97 16.6K
15:47 7.96 7.97 7.96 7.97 8.5K
15:48 7.97 7.98 7.97 7.98 7.8K
15:49 7.98 7.98 7.97 7.97 7.6K
15:50 7.96 7.97 7.96 7.97 4.6K
15:51 7.97 7.97 7.96 7.96 18.7K
15:52 7.96 7.97 7.95 7.97 28.5K
15:53 7.97 8.01 7.97 8.00 14.6K
15:54 8.00 8.00 7.98 7.99 12.3K
15:55 7.98 7.98 7.95 7.95 7.9K
15:56 7.95 7.96 7.95 7.95 12.5K
15:57 7.95 8.02 7.95 8.01 36.9K
15:58 8.01 8.01 7.99 8.00 20.1K
15:59 7.99 7.99 7.99 7.99 19.8K
16:00 8.00 8.05 8.00 8.03 332.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据