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 8.05 8.06 7.86 7.87 290.6K
09:32 7.90 7.96 7.90 7.96 10.9K
09:33 7.89 7.96 7.85 7.85 10.1K
09:34 7.85 7.85 7.85 7.85 1.7K
09:35 7.87 7.87 7.85 7.85 1.5K
09:36 7.88 7.88 7.83 7.83 3.6K
09:37 7.83 7.87 7.83 7.87 6.4K
09:38 7.90 7.95 7.90 7.95 8.1K
09:39 7.96 8.02 7.96 8.02 3.4K
09:40 8.02 8.05 8.02 8.05 5.3K
09:41 8.05 8.15 8.05 8.14 13.7K
09:42 8.13 8.14 8.11 8.12 4.0K
09:43 8.12 8.17 8.12 8.16 3.7K
09:44 8.16 8.24 8.16 8.23 4.8K
09:45 8.26 8.26 8.21 8.21 7.2K
09:46 8.26 8.33 8.26 8.33 17.2K
09:47 8.39 8.41 8.38 8.41 11.9K
09:48 8.40 8.49 8.40 8.49 36.0K
09:49 8.46 8.47 8.40 8.43 15.5K
09:50 8.43 8.44 8.40 8.40 1.8K
09:51 8.41 8.46 8.41 8.46 9.0K
09:52 8.46 8.46 8.43 8.45 8.0K
09:53 8.45 8.45 8.43 8.44 3.3K
09:54 8.42 8.42 8.38 8.38 7.7K
09:55 8.36 8.41 8.36 8.41 2.6K
09:56 8.41 8.41 8.38 8.39 3.5K
09:57 8.38 8.46 8.37 8.46 12.8K
09:58 8.46 8.49 8.46 8.47 7.9K
09:59 8.47 8.49 8.46 8.49 2.0K
10:00 8.49 8.49 8.46 8.46 7.9K
10:01 8.45 8.49 8.45 8.48 16.5K
10:02 8.48 8.49 8.48 8.49 7.4K
10:03 8.58 8.58 8.56 8.58 20.7K
10:04 8.59 8.63 8.59 8.63 10.3K
10:05 8.61 8.61 8.57 8.58 9.1K
10:06 8.61 8.61 8.51 8.51 13.4K
10:07 8.51 8.51 8.43 8.43 10.1K
10:08 8.45 8.49 8.45 8.49 1.5K
10:09 8.45 8.55 8.45 8.53 5.6K
10:10 8.50 8.50 8.48 8.48 1.2K
10:11 8.47 8.47 8.45 8.45 0.7K
10:12 8.45 8.46 8.33 8.36 9.6K
10:13 8.37 8.39 8.37 8.39 2.3K
10:14 8.39 8.41 8.38 8.38 1.1K
10:15 8.38 8.38 8.38 8.38 0.2K
10:16 8.36 8.38 8.35 8.35 4.5K
10:17 8.37 8.38 8.33 8.33 7.4K
10:18 8.33 8.34 8.33 8.33 2.3K
10:19 8.33 8.35 8.33 8.33 2.3K
10:20 8.35 8.35 8.30 8.31 3.6K
10:21 8.31 8.31 8.18 8.18 12.9K
10:22 8.18 8.18 8.15 8.16 4.1K
10:23 8.16 8.18 8.15 8.15 1.5K
10:24 8.14 8.16 8.13 8.14 1.9K
10:25 8.16 8.16 8.13 8.16 9.5K
10:26 8.14 8.14 8.10 8.13 13.8K
10:27 8.12 8.14 8.11 8.11 11.7K
10:28 8.11 8.11 8.08 8.08 3.6K
10:29 8.05 8.06 8.05 8.06 1.1K
10:30 8.07 8.07 8.02 8.02 1.9K
10:31 8.01 8.06 8.00 8.06 8.8K
10:32 8.06 8.07 8.06 8.07 3.8K
10:33 8.07 8.07 8.05 8.05 0.9K
10:34 8.05 8.05 8.04 8.04 2.1K
10:35 8.02 8.02 8.00 8.02 3.6K
10:36 8.04 8.04 8.04 8.04 5.6K
10:37 8.02 8.03 8.02 8.03 14.5K
10:38 8.07 8.13 8.06 8.13 49.0K
10:39 8.16 8.16 8.13 8.16 5.9K
10:40 8.16 8.16 8.15 8.15 4.0K
10:41 8.18 8.18 8.13 8.13 14.1K
10:42 8.14 8.15 8.14 8.15 5.5K
10:43 8.15 8.15 8.08 8.08 2.8K
10:44 8.08 8.15 8.08 8.15 15.3K
10:45 8.15 8.18 8.14 8.14 3.8K
10:46 8.15 8.15 8.13 8.14 1.6K
10:47 8.14 8.14 8.14 8.14 0.4K
10:48 8.13 8.13 8.12 8.12 1.7K
10:49 8.12 8.12 8.12 8.12 0.4K
10:50 8.12 8.14 8.12 8.14 0.9K
10:51 8.12 8.15 8.12 8.15 1.8K
10:52 8.14 8.14 8.09 8.09 5.6K
10:53 8.09 8.09 8.09 8.09 3.0K
10:54 8.09 8.09 8.09 8.09 2.1K
10:55 8.09 8.13 8.09 8.12 4.1K
10:56 8.12 8.17 8.12 8.17 7.7K
10:57 8.17 8.17 8.17 8.17 1.0K
10:58 8.16 8.18 8.16 8.18 2.0K
10:59 8.16 8.17 8.16 8.16 2.8K
11:00 8.16 8.16 8.14 8.14 4.7K
11:01 8.14 8.14 8.13 8.13 0.6K
11:02 8.12 8.16 8.12 8.15 4.4K
11:03 8.13 8.13 8.10 8.10 2.3K
11:04 8.10 8.14 8.10 8.14 11.5K
11:05 8.13 8.13 8.13 8.13 0.7K
11:06 8.13 8.13 8.11 8.12 1.3K
11:07 8.11 8.12 8.11 8.11 2.9K
11:08 8.11 8.13 8.11 8.13 1.0K
11:09 8.13 8.13 8.11 8.11 0.7K
11:10 8.11 8.14 8.11 8.14 2.2K
11:11 8.14 8.14 8.11 8.11 0.6K
11:12 8.10 8.10 8.05 8.05 20.4K
11:13 8.06 8.06 8.06 8.06 3.5K
11:14 8.06 8.06 8.02 8.02 19.9K
11:15 8.02 8.02 8.00 8.00 1.9K
11:16 8.00 8.00 7.97 7.99 14.1K
11:17 7.99 8.03 7.99 8.03 6.7K
11:18 8.03 8.04 8.03 8.04 0.8K
11:19 8.03 8.03 8.02 8.03 2.4K
11:20 8.03 8.03 7.99 8.02 3.8K
11:21 7.98 7.98 7.98 7.98 2.7K
11:22 7.98 7.98 7.95 7.96 26.9K
11:23 7.96 7.96 7.95 7.95 1.7K
11:24 7.94 8.02 7.94 7.99 11.3K
11:25 8.00 8.00 8.00 8.00 2.4K
11:26 8.00 8.00 8.00 8.00 3.6K
11:27 8.00 8.02 7.98 7.98 4.0K
11:28 7.98 8.00 7.97 7.98 2.2K
11:29 7.98 7.98 7.98 7.98 0.8K
11:30 7.98 7.99 7.97 7.97 1.3K
11:31 7.97 8.05 7.97 8.05 8.6K
11:32 8.05 8.08 8.05 8.08 1.9K
11:33 8.08 8.09 8.08 8.09 0.8K
11:34 8.08 8.11 8.07 8.08 4.7K
11:35 8.08 8.08 8.05 8.05 4.3K
11:36 8.05 8.05 8.02 8.02 3.4K
11:37 8.02 8.04 8.01 8.01 0.7K
11:38 8.02 8.06 8.02 8.06 4.2K
11:39 8.06 8.07 8.06 8.06 1.8K
11:40 8.07 8.07 8.06 8.06 1.1K
11:41 8.06 8.06 8.05 8.05 1.7K
11:42 8.06 8.06 8.03 8.04 2.6K
11:43 8.03 8.03 7.98 7.98 5.4K
11:44 7.98 7.98 7.96 7.98 1.9K
11:45 7.96 7.98 7.96 7.98 9.3K
11:46 7.98 7.99 7.98 7.99 2.6K
11:47 8.00 8.00 7.98 7.98 8.5K
11:48 7.99 7.99 7.99 7.99 0.6K
11:49 8.00 8.00 7.98 7.98 4.6K
11:50 7.99 7.99 7.98 7.98 4.0K
11:51 7.98 7.98 7.96 7.97 5.2K
11:52 7.97 8.00 7.97 7.99 5.4K
11:53 7.99 7.99 7.99 7.99 0.5K
11:54 7.99 7.99 7.95 7.98 6.6K
11:55 7.97 7.97 7.96 7.96 1.5K
11:56 7.98 8.01 7.98 8.01 6.3K
11:57 8.01 8.02 8.01 8.02 2.3K
11:58 8.00 8.00 7.99 7.99 2.9K
11:59 8.00 8.00 7.98 7.98 2.5K
12:00 7.98 7.98 7.98 7.98 2.8K
12:01 7.98 8.00 7.97 8.00 7.0K
12:02 8.00 8.01 8.00 8.01 1.9K
12:03 8.01 8.01 7.98 7.98 3.6K
12:04 7.98 8.00 7.98 8.00 4.9K
12:05 8.00 8.00 8.00 8.00 0.9K
12:06 8.00 8.01 8.00 8.01 1.0K
12:07 8.01 8.01 8.01 8.01 2.9K
12:08 8.01 8.02 8.01 8.02 2.8K
12:09 8.02 8.02 8.02 8.02 0.4K
12:10 8.02 8.02 8.02 8.02 0.6K
12:11 8.02 8.02 8.02 8.02 1.6K
12:12 8.02 8.03 8.01 8.01 1.3K
12:13 8.02 8.03 8.02 8.03 2.1K
12:14 8.03 8.04 8.03 8.03 2.7K
12:15 8.06 8.10 8.05 8.09 14.4K
12:16 8.09 8.09 8.08 8.08 5.2K
12:17 8.08 8.09 8.08 8.09 0.7K
12:18 8.08 8.08 8.08 8.08 6.4K
12:19 8.10 8.10 8.10 8.10 1.9K
12:20 8.10 8.11 8.10 8.11 0.7K
12:21 8.12 8.12 8.12 8.12 0.8K
12:22 8.12 8.12 8.12 8.12 7.3K
12:23 8.12 8.12 8.11 8.11 0.8K
12:24 8.10 8.12 8.10 8.12 3.1K
12:25 8.12 8.12 8.12 8.12 1.9K
12:26 8.12 8.12 8.12 8.12 0.5K
12:27 8.12 8.12 8.10 8.10 0.8K
12:28 8.11 8.11 8.09 8.09 2.5K
12:29 8.09 8.10 8.09 8.09 3.0K
12:30 8.09 8.09 8.08 8.08 2.9K
12:31 8.10 8.13 8.10 8.13 7.0K
12:32 8.13 8.13 8.13 8.13 0.5K
12:33 8.12 8.13 8.12 8.13 2.3K
12:34 8.13 8.13 8.10 8.10 2.8K
12:35 8.10 8.13 8.10 8.13 2.2K
12:36 8.14 8.14 8.12 8.12 3.9K
12:37 8.12 8.12 8.12 8.12 0.1K
12:38 8.12 8.12 8.11 8.11 0.9K
12:39 8.11 8.12 8.11 8.12 1.5K
12:40 8.12 8.16 8.12 8.16 5.4K
12:41 8.17 8.17 8.17 8.17 1.2K
12:42 8.17 8.19 8.17 8.19 1.5K
12:43 8.19 8.20 8.16 8.16 4.4K
12:44 8.17 8.17 8.17 8.17 2.4K
12:45 8.17 8.17 8.17 8.17 0.7K
12:46 8.19 8.21 8.19 8.21 3.8K
12:47 8.21 8.21 8.21 8.21 0.7K
12:48 8.22 8.24 8.22 8.24 1.2K
12:49 8.24 8.24 8.24 8.24 3.3K
12:50 8.24 8.24 8.24 8.24 1.7K
12:51 8.24 8.24 8.21 8.21 5.0K
12:52 8.21 8.21 8.21 8.21 2.4K
12:53 8.21 8.21 8.21 8.21 0.4K
12:54 8.21 8.21 8.19 8.21 2.7K
12:55 8.21 8.21 8.21 8.21 1.5K
12:56 8.21 8.23 8.21 8.23 1.7K
12:57 8.23 8.24 8.23 8.23 2.2K
12:58 8.23 8.24 8.23 8.24 1.3K
12:59 8.24 8.25 8.24 8.25 2.8K
13:00 8.25 8.25 8.24 8.25 4.6K
13:01 8.25 8.25 8.22 8.22 3.1K
13:02 8.22 8.22 8.22 8.22 1.0K
13:03 8.22 8.22 8.22 8.22 0.5K
13:04 8.22 8.23 8.22 8.23 1.7K
13:05 8.22 8.22 8.22 8.22 2.2K
13:06 8.24 8.25 8.24 8.25 3.6K
13:07 8.25 8.25 8.25 8.25 2.2K
13:08 8.25 8.25 8.24 8.24 1.4K
13:09 8.24 8.24 8.24 8.24 0.2K
13:10 8.24 8.24 8.24 8.24 1.4K
13:11 8.25 8.25 8.24 8.24 2.1K
13:12 8.21 8.21 8.21 8.21 2.4K
13:13 8.21 8.23 8.21 8.23 1.3K
13:14 8.23 8.23 8.23 8.23 0.7K
13:15 8.23 8.23 8.22 8.22 1.6K
13:16 8.21 8.22 8.21 8.22 1.6K
13:17 8.22 8.24 8.22 8.24 0.9K
13:18 8.24 8.25 8.24 8.25 2.0K
13:19 8.23 8.23 8.23 8.23 0.6K
13:20 8.23 8.23 8.23 8.23 0.6K
13:21 8.23 8.24 8.23 8.24 0.5K
13:22 8.25 8.25 8.22 8.22 15.8K
13:23 8.22 8.22 8.22 8.22 0.3K
13:24 8.22 8.22 8.22 8.22 0.8K
13:25 8.21 8.22 8.21 8.22 0.6K
13:26 8.23 8.23 8.21 8.21 1.7K
13:27 8.21 8.21 8.21 8.21 0.9K
13:28 8.21 8.21 8.20 8.20 0.6K
13:29 8.20 8.20 8.20 8.20 0.2K
13:30 8.20 8.20 8.20 8.20 0.5K
13:31 8.20 8.20 8.20 8.20 0.8K
13:32 8.20 8.21 8.20 8.21 0.8K
13:33 8.20 8.20 8.20 8.20 3.5K
13:34 8.20 8.20 8.20 8.20 0.3K
13:35 8.20 8.20 8.20 8.20 1.7K
13:36 8.21 8.21 8.21 8.21 4.5K
13:37 8.21 8.24 8.21 8.24 2.2K
13:38 8.24 8.25 8.24 8.25 2.7K
13:39 8.24 8.24 8.23 8.23 2.4K
13:40 8.23 8.23 8.23 8.23 0.4K
13:41 8.24 8.24 8.24 8.24 1.5K
13:42 8.24 8.24 8.24 8.24 1.8K
13:43 8.24 8.24 8.23 8.23 0.9K
13:44 8.24 8.24 8.24 8.24 2.3K
13:45 8.24 8.24 8.24 8.24 0.5K
13:46 8.24 8.24 8.24 8.24 0.5K
13:47 8.24 8.26 8.24 8.26 4.5K
13:48 8.26 8.26 8.26 8.26 0.8K
13:49 8.26 8.27 8.26 8.27 2.5K
13:50 8.27 8.27 8.27 8.27 0.5K
13:51 8.27 8.28 8.27 8.27 1.1K
13:52 8.27 8.27 8.26 8.26 2.4K
13:53 8.26 8.26 8.26 8.26 1.1K
13:54 8.26 8.26 8.26 8.26 0.3K
13:55 8.25 8.25 8.24 8.24 1.6K
13:56 8.24 8.24 8.24 8.24 0.7K
13:57 8.24 8.25 8.24 8.25 0.9K
13:58 8.25 8.25 8.23 8.23 1.2K
13:59 8.23 8.23 8.23 8.23 0.4K
14:00 8.23 8.24 8.23 8.24 1.6K
14:01 8.24 8.25 8.24 8.25 0.9K
14:02 8.25 8.25 8.25 8.25 1.8K
14:03 8.26 8.26 8.26 8.26 0.6K
14:04 8.26 8.30 8.26 8.30 10.7K
14:05 8.30 8.31 8.28 8.28 3.1K
14:06 8.29 8.29 8.28 8.28 5.3K
14:07 8.28 8.28 8.28 8.28 1.1K
14:08 8.28 8.28 8.28 8.28 0.6K
14:09 8.28 8.28 8.27 8.28 3.6K
14:10 8.28 8.28 8.27 8.27 0.8K
14:11 8.27 8.28 8.27 8.28 2.0K
14:12 8.28 8.28 8.27 8.27 0.5K
14:13 8.27 8.28 8.27 8.28 1.5K
14:14 8.29 8.29 8.27 8.27 1.8K
14:15 8.27 8.27 8.27 8.27 0.2K
14:16 8.28 8.29 8.28 8.29 2.1K
14:17 8.29 8.29 8.29 8.29 1.7K
14:18 8.29 8.32 8.29 8.32 3.4K
14:19 8.32 8.33 8.32 8.33 0.8K
14:20 8.33 8.34 8.33 8.33 0.6K
14:21 8.33 8.33 8.32 8.32 2.0K
14:22 8.32 8.32 8.32 8.32 0.4K
14:23 8.32 8.33 8.32 8.33 1.3K
14:24 8.32 8.32 8.32 8.32 2.7K
14:25 8.31 8.31 8.31 8.31 2.5K
14:26 8.31 8.31 8.30 8.30 1.3K
14:27 8.30 8.30 8.29 8.29 1.9K
14:28 8.29 8.29 8.29 8.29 0.8K
14:29 8.29 8.30 8.29 8.30 1.4K
14:30 8.30 8.30 8.30 8.30 0.4K
14:31 8.29 8.29 8.29 8.29 0.9K
14:32 8.29 8.31 8.29 8.31 1.6K
14:33 8.31 8.31 8.29 8.29 2.3K
14:34 8.31 8.32 8.27 8.27 12.7K
14:35 8.27 8.27 8.26 8.26 1.2K
14:36 8.26 8.27 8.26 8.27 1.2K
14:37 8.27 8.27 8.27 8.27 0.3K
14:38 8.29 8.30 8.29 8.30 1.7K
14:39 8.30 8.31 8.30 8.31 0.6K
14:40 8.31 8.32 8.31 8.32 0.5K
14:41 8.32 8.32 8.32 8.32 0.9K
14:42 8.32 8.33 8.32 8.33 2.1K
14:43 8.33 8.34 8.33 8.33 0.8K
14:44 8.33 8.33 8.33 8.33 1.0K
14:45 8.34 8.34 8.33 8.33 1.7K
14:46 8.33 8.33 8.32 8.32 1.4K
14:47 8.32 8.32 8.32 8.32 2.3K
14:48 8.32 8.32 8.32 8.32 0.9K
14:49 8.31 8.32 8.31 8.32 2.0K
14:50 8.32 8.33 8.32 8.33 1.9K
14:51 8.33 8.36 8.33 8.35 3.0K
14:52 8.35 8.35 8.33 8.33 8.9K
14:53 8.33 8.35 8.33 8.34 2.1K
14:54 8.35 8.35 8.35 8.35 0.9K
14:55 8.33 8.33 8.32 8.32 0.6K
14:56 8.33 8.33 8.33 8.33 0.9K
14:57 8.33 8.33 8.30 8.30 1.2K
14:58 8.31 8.31 8.31 8.31 0.8K
14:59 8.31 8.31 8.31 8.31 0.4K
15:00 8.30 8.30 8.30 8.30 2.9K
15:01 8.30 8.30 8.30 8.30 0.9K
15:02 8.30 8.30 8.30 8.30 1.7K
15:03 8.31 8.31 8.28 8.28 15.4K
15:04 8.27 8.28 8.27 8.28 4.6K
15:05 8.28 8.28 8.28 8.28 1.3K
15:06 8.28 8.29 8.28 8.29 1.1K
15:07 8.29 8.30 8.29 8.29 4.1K
15:08 8.29 8.29 8.28 8.28 2.8K
15:09 8.28 8.28 8.28 8.28 2.2K
15:10 8.28 8.28 8.28 8.28 0.2K
15:11 8.28 8.28 8.27 8.27 1.1K
15:12 8.26 8.26 8.26 8.26 0.7K
15:13 8.25 8.25 8.24 8.24 3.0K
15:14 8.24 8.24 8.24 8.24 1.3K
15:15 8.24 8.25 8.24 8.25 4.0K
15:16 8.25 8.25 8.24 8.24 1.3K
15:17 8.24 8.24 8.23 8.23 0.9K
15:18 8.23 8.23 8.22 8.22 1.1K
15:19 8.22 8.24 8.22 8.24 1.5K
15:20 8.28 8.28 8.28 8.28 5.8K
15:21 8.28 8.28 8.26 8.26 3.5K
15:22 8.26 8.26 8.23 8.23 4.1K
15:23 8.23 8.27 8.23 8.27 3.1K
15:24 8.27 8.27 8.27 8.27 1.2K
15:25 8.27 8.30 8.27 8.30 2.2K
15:26 8.29 8.29 8.28 8.28 3.1K
15:27 8.28 8.28 8.28 8.28 1.8K
15:28 8.28 8.28 8.26 8.26 1.5K
15:29 8.26 8.26 8.26 8.26 1.3K
15:30 8.26 8.27 8.25 8.25 4.7K
15:31 8.26 8.27 8.26 8.27 20.1K
15:32 8.27 8.29 8.27 8.28 3.5K
15:33 8.28 8.28 8.27 8.27 1.8K
15:34 8.27 8.27 8.26 8.26 1.3K
15:35 8.24 8.24 8.21 8.21 5.9K
15:36 8.22 8.22 8.21 8.21 6.5K
15:37 8.21 8.22 8.20 8.22 5.7K
15:38 8.22 8.24 8.22 8.24 8.4K
15:39 8.26 8.26 8.25 8.25 4.0K
15:40 8.26 8.26 8.24 8.24 10.8K
15:41 8.24 8.24 8.22 8.23 5.0K
15:42 8.24 8.24 8.23 8.23 4.2K
15:43 8.23 8.24 8.23 8.24 5.5K
15:44 8.25 8.25 8.25 8.25 3.6K
15:45 8.25 8.25 8.25 8.25 1.2K
15:46 8.25 8.25 8.24 8.24 5.1K
15:47 8.25 8.26 8.25 8.26 11.1K
15:48 8.26 8.31 8.26 8.31 4.3K
15:49 8.31 8.31 8.30 8.30 7.5K
15:50 8.30 8.30 8.29 8.30 5.0K
15:51 8.35 8.35 8.34 8.35 8.0K
15:52 8.35 8.36 8.35 8.35 22.9K
15:53 8.34 8.34 8.33 8.33 11.7K
15:54 8.32 8.33 8.31 8.31 9.1K
15:55 8.32 8.37 8.32 8.37 31.6K
15:56 8.38 8.38 8.34 8.35 7.4K
15:57 8.36 8.39 8.35 8.39 25.6K
15:58 8.39 8.39 8.39 8.39 6.7K
15:59 8.39 8.40 8.38 8.38 28.7K
16:00 8.38 8.41 8.38 8.40 964.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据