Adaptive Biotechnologies Corp

ADPT
🏛️ 美国 →
14.57
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 10.68 10.70 10.66 10.66 20.2K
09:31 10.72 10.72 10.64 10.68 13.8K
09:32 10.68 10.70 10.59 10.62 4.7K
09:33 10.58 10.60 10.58 10.60 2.3K
09:34 10.59 10.61 10.56 10.61 3.8K
09:36 10.58 10.58 10.55 10.55 1.2K
09:37 10.57 10.60 10.57 10.60 4.0K
09:38 10.60 10.62 10.60 10.62 3.8K
09:39 10.64 10.67 10.64 10.67 2.0K
09:40 10.58 10.58 10.58 10.58 2.7K
09:41 10.52 10.53 10.52 10.53 2.8K
09:42 10.57 10.58 10.56 10.57 6.7K
09:43 10.60 10.63 10.60 10.63 1.8K
09:44 10.63 10.65 10.63 10.65 1.2K
09:45 10.59 10.59 10.56 10.56 3.4K
09:46 10.53 10.53 10.53 10.53 1.9K
09:47 10.51 10.53 10.50 10.53 1.4K
09:48 10.53 10.54 10.50 10.54 6.8K
09:49 10.55 10.55 10.46 10.46 3.9K
09:50 10.49 10.53 10.49 10.53 2.3K
09:51 10.54 10.54 10.54 10.54 0.6K
09:52 10.51 10.53 10.51 10.53 1.8K
09:53 10.53 10.55 10.52 10.55 4.2K
09:54 10.54 10.55 10.54 10.55 0.6K
09:55 10.56 10.56 10.54 10.54 2.9K
09:56 10.55 10.55 10.52 10.52 2.1K
09:57 10.53 10.55 10.53 10.55 1.6K
09:58 10.55 10.55 10.55 10.55 0.7K
09:59 10.57 10.57 10.57 10.57 0.7K
10:00 10.58 10.59 10.58 10.59 1.4K
10:01 10.58 10.59 10.56 10.56 2.9K
10:02 10.55 10.55 10.55 10.55 1.0K
10:03 10.59 10.59 10.58 10.58 7.5K
10:04 10.57 10.57 10.57 10.57 1.3K
10:05 10.56 10.56 10.55 10.55 7.8K
10:06 10.56 10.60 10.56 10.60 4.4K
10:07 10.60 10.60 10.59 10.60 3.5K
10:08 10.59 10.59 10.59 10.59 3.6K
10:09 10.58 10.59 10.58 10.59 0.5K
10:10 10.58 10.58 10.57 10.57 0.6K
10:11 10.58 10.59 10.58 10.59 0.7K
10:12 10.59 10.59 10.56 10.56 3.6K
10:13 10.55 10.58 10.55 10.58 4.7K
10:14 10.56 10.56 10.56 10.56 0.3K
10:15 10.59 10.59 10.57 10.57 0.9K
10:16 10.59 10.59 10.57 10.57 2.4K
10:17 10.59 10.60 10.59 10.59 1.6K
10:18 10.60 10.61 10.57 10.57 3.6K
10:19 10.58 10.58 10.58 10.58 0.3K
10:20 10.57 10.57 10.57 10.57 1.9K
10:22 10.56 10.56 10.55 10.56 5.2K
10:23 10.56 10.56 10.56 10.56 2.2K
10:24 10.56 10.56 10.56 10.56 0.9K
10:25 10.58 10.59 10.57 10.57 4.4K
10:26 10.59 10.60 10.59 10.60 1.8K
10:27 10.63 10.65 10.61 10.61 5.4K
10:28 10.61 10.61 10.59 10.59 2.0K
10:29 10.58 10.58 10.58 10.58 1.0K
10:30 10.60 10.60 10.60 10.60 1.0K
10:31 10.59 10.59 10.59 10.59 5.2K
10:32 10.59 10.59 10.57 10.57 2.9K
10:33 10.55 10.55 10.52 10.52 10.5K
10:34 10.53 10.53 10.53 10.53 5.2K
10:35 10.49 10.49 10.49 10.49 2.1K
10:36 10.48 10.49 10.47 10.49 3.3K
10:37 10.49 10.50 10.47 10.50 12.9K
10:38 10.49 10.49 10.49 10.49 0.8K
10:39 10.49 10.49 10.43 10.43 7.6K
10:40 10.47 10.47 10.47 10.47 3.4K
10:41 10.49 10.51 10.49 10.51 0.5K
10:42 10.51 10.52 10.51 10.52 1.7K
10:43 10.52 10.54 10.50 10.50 5.5K
10:44 10.49 10.49 10.49 10.49 0.9K
10:45 10.50 10.50 10.50 10.50 0.5K
10:46 10.51 10.54 10.51 10.54 2.0K
10:47 10.53 10.56 10.53 10.56 1.6K
10:48 10.55 10.57 10.55 10.57 0.8K
10:49 10.57 10.58 10.55 10.57 5.7K
10:50 10.57 10.58 10.57 10.58 6.4K
10:51 10.59 10.59 10.58 10.59 3.6K
10:52 10.59 10.59 10.59 10.59 0.1K
10:53 10.59 10.59 10.59 10.59 3.4K
10:54 10.58 10.58 10.58 10.58 3.1K
10:55 10.60 10.60 10.60 10.60 1.0K
10:56 10.61 10.62 10.61 10.61 0.7K
10:57 10.62 10.62 10.62 10.62 1.5K
10:58 10.62 10.62 10.61 10.61 3.1K
10:59 10.62 10.62 10.60 10.60 2.3K
11:00 10.60 10.62 10.60 10.62 1.5K
11:01 10.61 10.63 10.61 10.63 2.4K
11:02 10.63 10.64 10.62 10.62 6.8K
11:03 10.62 10.62 10.62 10.62 1.6K
11:05 10.62 10.62 10.61 10.61 1.9K
11:06 10.60 10.62 10.60 10.62 1.6K
11:07 10.60 10.65 10.60 10.64 11.7K
11:08 10.63 10.63 10.63 10.63 1.4K
11:10 10.62 10.62 10.59 10.61 4.4K
11:11 10.63 10.63 10.63 10.63 2.2K
11:12 10.63 10.65 10.63 10.65 1.2K
11:13 10.65 10.65 10.62 10.63 1.8K
11:15 10.64 10.64 10.62 10.63 3.2K
11:16 10.62 10.62 10.62 10.62 0.9K
11:17 10.63 10.65 10.63 10.65 1.9K
11:18 10.65 10.67 10.65 10.67 2.8K
11:19 10.66 10.66 10.66 10.66 2.6K
11:20 10.67 10.67 10.66 10.66 1.3K
11:21 10.69 10.70 10.69 10.70 1.5K
11:22 10.69 10.69 10.69 10.69 4.4K
11:23 10.68 10.73 10.68 10.73 10.9K
11:24 10.71 10.71 10.70 10.70 3.7K
11:26 10.71 10.71 10.69 10.69 2.6K
11:27 10.68 10.68 10.68 10.68 1.6K
11:28 10.69 10.69 10.68 10.68 0.3K
11:29 10.68 10.70 10.68 10.70 4.8K
11:30 10.69 10.69 10.69 10.69 1.9K
11:31 10.70 10.70 10.69 10.70 2.1K
11:32 10.69 10.69 10.69 10.69 0.4K
11:33 10.69 10.69 10.69 10.69 1.6K
11:34 10.70 10.70 10.66 10.66 5.4K
11:35 10.70 10.70 10.70 10.70 3.9K
11:36 10.70 10.70 10.68 10.69 2.7K
11:37 10.68 10.68 10.68 10.68 1.6K
11:38 10.68 10.69 10.68 10.69 1.9K
11:39 10.68 10.68 10.68 10.68 1.2K
11:40 10.69 10.69 10.69 10.69 0.4K
11:41 10.68 10.68 10.67 10.67 3.3K
11:42 10.66 10.66 10.66 10.66 0.4K
11:43 10.65 10.65 10.65 10.65 2.6K
11:44 10.65 10.68 10.65 10.68 2.7K
11:45 10.69 10.69 10.69 10.69 0.4K
11:46 10.68 10.68 10.68 10.68 1.2K
11:47 10.69 10.71 10.69 10.71 2.2K
11:48 10.70 10.70 10.70 10.70 1.5K
11:50 10.70 10.70 10.69 10.69 2.5K
11:51 10.69 10.69 10.67 10.67 2.9K
11:52 10.66 10.66 10.66 10.66 1.5K
11:54 10.66 10.71 10.66 10.71 4.8K
11:55 10.71 10.72 10.71 10.72 2.6K
11:56 10.73 10.74 10.73 10.74 2.9K
11:57 10.74 10.74 10.71 10.71 5.7K
11:58 10.72 10.72 10.72 10.72 0.5K
11:59 10.72 10.72 10.72 10.72 0.4K
12:00 10.73 10.74 10.73 10.74 9.8K
12:01 10.74 10.74 10.74 10.74 0.8K
12:02 10.75 10.76 10.75 10.77 1.8K
12:03 10.75 10.75 10.72 10.72 4.5K
12:05 10.72 10.73 10.72 10.72 1.1K
12:06 10.73 10.73 10.72 10.73 0.9K
12:07 10.75 10.75 10.73 10.74 4.5K
12:08 10.73 10.73 10.73 10.73 0.5K
12:09 10.71 10.72 10.71 10.72 4.3K
12:10 10.71 10.71 10.70 10.70 1.7K
12:11 10.69 10.69 10.68 10.68 2.1K
12:12 10.68 10.69 10.68 10.69 1.8K
12:13 10.69 10.70 10.69 10.69 1.8K
12:14 10.70 10.70 10.70 10.70 0.4K
12:15 10.69 10.70 10.68 10.69 2.4K
12:16 10.69 10.69 10.69 10.69 1.6K
12:17 10.68 10.68 10.67 10.67 2.2K
12:18 10.66 10.68 10.66 10.68 2.9K
12:20 10.68 10.68 10.68 10.68 2.3K
12:21 10.67 10.67 10.67 10.67 2.7K
12:22 10.67 10.67 10.66 10.66 2.0K
12:23 10.65 10.65 10.64 10.65 2.0K
12:24 10.66 10.68 10.66 10.66 3.8K
12:25 10.66 10.67 10.66 10.67 1.4K
12:26 10.67 10.67 10.67 10.67 1.4K
12:28 10.68 10.68 10.66 10.66 2.9K
12:29 10.65 10.66 10.64 10.66 3.6K
12:30 10.66 10.66 10.66 10.66 2.7K
12:31 10.65 10.65 10.65 10.65 1.5K
12:32 10.65 10.66 10.65 10.66 0.5K
12:33 10.66 10.66 10.66 10.66 1.2K
12:34 10.65 10.65 10.64 10.65 3.9K
12:36 10.66 10.66 10.66 10.66 0.2K
12:37 10.66 10.66 10.66 10.66 2.8K
12:38 10.66 10.66 10.64 10.64 2.8K
12:39 10.64 10.64 10.64 10.64 1.1K
12:40 10.65 10.65 10.65 10.65 0.6K
12:41 10.65 10.65 10.65 10.65 0.9K
12:43 10.65 10.65 10.65 10.65 3.9K
12:44 10.64 10.64 10.64 10.64 4.9K
12:45 10.64 10.67 10.64 10.67 1.7K
12:46 10.66 10.68 10.66 10.68 7.4K
12:48 10.69 10.69 10.68 10.68 2.1K
12:49 10.67 10.67 10.67 10.67 3.2K
12:51 10.68 10.68 10.68 10.68 0.5K
12:52 10.67 10.67 10.67 10.67 1.5K
12:53 10.67 10.68 10.67 10.68 1.9K
12:54 10.68 10.68 10.68 10.68 3.9K
12:55 10.69 10.69 10.69 10.69 1.0K
12:57 10.69 10.70 10.69 10.70 1.5K
12:58 10.70 10.70 10.68 10.68 2.7K
12:59 10.68 10.68 10.68 10.68 2.5K
13:00 10.69 10.69 10.69 10.69 0.7K
13:01 10.70 10.70 10.69 10.69 3.5K
13:02 10.70 10.73 10.70 10.72 7.2K
13:03 10.73 10.74 10.73 10.74 1.4K
13:04 10.76 10.76 10.76 10.76 1.3K
13:05 10.75 10.75 10.74 10.74 4.8K
13:06 10.73 10.73 10.73 10.73 1.9K
13:07 10.74 10.74 10.73 10.73 3.2K
13:08 10.72 10.72 10.70 10.70 3.2K
13:09 10.70 10.70 10.70 10.70 1.4K
13:10 10.70 10.70 10.70 10.70 1.6K
13:11 10.70 10.71 10.69 10.69 6.9K
13:12 10.69 10.69 10.68 10.68 7.2K
13:13 10.68 10.68 10.68 10.68 0.4K
13:14 10.68 10.68 10.66 10.66 4.0K
13:15 10.65 10.66 10.65 10.66 1.6K
13:16 10.66 10.66 10.66 10.66 0.8K
13:17 10.64 10.64 10.64 10.64 1.0K
13:18 10.64 10.64 10.64 10.64 0.2K
13:19 10.64 10.64 10.64 10.64 0.5K
13:20 10.64 10.64 10.64 10.64 0.3K
13:21 10.62 10.67 10.62 10.66 5.8K
13:22 10.67 10.69 10.67 10.69 3.0K
13:23 10.71 10.72 10.71 10.72 1.3K
13:24 10.72 10.73 10.72 10.73 1.0K
13:25 10.72 10.73 10.72 10.73 3.0K
13:26 10.74 10.74 10.73 10.73 2.9K
13:29 10.72 10.72 10.72 10.72 0.8K
13:30 10.73 10.73 10.72 10.72 0.6K
13:31 10.72 10.73 10.71 10.72 0.9K
13:32 10.72 10.72 10.72 10.72 1.1K
13:33 10.73 10.73 10.71 10.72 0.5K
13:34 10.72 10.73 10.72 10.72 2.6K
13:35 10.73 10.73 10.72 10.72 2.8K
13:36 10.73 10.73 10.73 10.73 3.6K
13:37 10.73 10.74 10.73 10.73 1.7K
13:38 10.74 10.74 10.74 10.74 0.3K
13:39 10.74 10.75 10.74 10.75 3.3K
13:40 10.75 10.75 10.75 10.75 0.5K
13:41 10.75 10.75 10.75 10.75 3.5K
13:43 10.76 10.76 10.75 10.75 3.3K
13:44 10.74 10.76 10.74 10.76 2.2K
13:45 10.76 10.77 10.76 10.77 1.5K
13:46 10.76 10.76 10.75 10.75 3.2K
13:47 10.75 10.75 10.75 10.75 2.4K
13:48 10.75 10.75 10.73 10.73 3.7K
13:49 10.73 10.73 10.73 10.73 1.1K
13:50 10.75 10.75 10.73 10.73 4.3K
13:51 10.72 10.72 10.66 10.66 6.5K
13:52 10.68 10.68 10.68 10.68 1.7K
13:54 10.69 10.69 10.69 10.69 0.6K
13:55 10.69 10.69 10.69 10.69 2.1K
13:56 10.68 10.68 10.68 10.68 2.0K
13:57 10.68 10.68 10.66 10.66 2.5K
13:59 10.67 10.67 10.67 10.67 1.5K
14:00 10.67 10.67 10.67 10.67 1.9K
14:01 10.67 10.67 10.66 10.66 2.6K
14:02 10.63 10.64 10.63 10.64 4.0K
14:03 10.66 10.66 10.66 10.66 2.4K
14:04 10.66 10.66 10.66 10.66 3.0K
14:05 10.65 10.65 10.65 10.65 1.1K
14:06 10.64 10.64 10.64 10.64 0.8K
14:07 10.65 10.65 10.64 10.65 1.7K
14:08 10.67 10.69 10.67 10.69 2.8K
14:09 10.69 10.69 10.68 10.68 2.6K
14:10 10.69 10.71 10.69 10.71 2.5K
14:11 10.71 10.73 10.71 10.73 2.4K
14:12 10.73 10.78 10.73 10.76 10.9K
14:13 10.76 10.76 10.76 10.76 1.1K
14:14 10.75 10.76 10.74 10.74 2.2K
14:15 10.74 10.74 10.73 10.73 2.9K
14:16 10.73 10.73 10.73 10.73 2.1K
14:17 10.74 10.74 10.74 10.74 0.3K
14:18 10.73 10.73 10.73 10.73 3.5K
14:19 10.73 10.73 10.71 10.71 2.7K
14:20 10.74 10.74 10.71 10.73 3.6K
14:21 10.74 10.74 10.73 10.73 3.3K
14:22 10.73 10.74 10.73 10.74 0.6K
14:23 10.73 10.74 10.73 10.74 2.4K
14:24 10.74 10.74 10.73 10.73 0.7K
14:25 10.74 10.75 10.74 10.75 3.0K
14:26 10.75 10.75 10.74 10.74 4.9K
14:27 10.73 10.73 10.73 10.73 4.2K
14:29 10.72 10.73 10.72 10.73 0.8K
14:30 10.73 10.73 10.72 10.73 0.5K
14:31 10.73 10.73 10.73 10.73 0.7K
14:32 10.73 10.73 10.73 10.73 4.9K
14:33 10.73 10.73 10.72 10.72 3.8K
14:34 10.72 10.73 10.72 10.73 5.0K
14:35 10.71 10.71 10.70 10.70 3.0K
14:36 10.70 10.70 10.70 10.70 3.2K
14:38 10.71 10.71 10.71 10.71 0.5K
14:39 10.70 10.71 10.70 10.71 1.7K
14:40 10.71 10.71 10.70 10.70 1.5K
14:41 10.69 10.71 10.68 10.68 4.9K
14:42 10.67 10.67 10.67 10.67 1.8K
14:43 10.66 10.67 10.66 10.67 3.5K
14:44 10.66 10.67 10.65 10.65 9.2K
14:47 10.66 10.66 10.66 10.66 1.5K
14:48 10.65 10.67 10.65 10.67 2.3K
14:49 10.67 10.67 10.67 10.67 0.7K
14:50 10.66 10.67 10.66 10.66 0.6K
14:51 10.67 10.67 10.66 10.67 1.8K
14:52 10.68 10.68 10.68 10.68 2.0K
14:53 10.69 10.69 10.69 10.69 2.6K
14:54 10.70 10.70 10.70 10.70 3.3K
14:55 10.70 10.70 10.70 10.70 0.7K
14:56 10.69 10.69 10.69 10.69 8.2K
14:57 10.68 10.69 10.68 10.69 0.7K
14:58 10.70 10.70 10.70 10.70 6.1K
14:59 10.71 10.71 10.70 10.70 3.0K
15:00 10.70 10.71 10.70 10.71 2.4K
15:01 10.71 10.71 10.70 10.71 8.6K
15:03 10.70 10.70 10.70 10.70 7.3K
15:05 10.70 10.70 10.70 10.70 0.5K
15:06 10.70 10.70 10.70 10.70 0.9K
15:07 10.70 10.70 10.69 10.69 5.7K
15:08 10.69 10.70 10.69 10.70 2.7K
15:09 10.70 10.70 10.69 10.70 6.5K
15:10 10.71 10.71 10.71 10.71 1.1K
15:11 10.72 10.73 10.72 10.73 2.9K
15:12 10.73 10.74 10.73 10.73 7.2K
15:13 10.72 10.72 10.72 10.72 0.3K
15:14 10.71 10.71 10.71 10.71 5.4K
15:16 10.71 10.71 10.70 10.70 0.6K
15:17 10.71 10.72 10.70 10.72 3.3K
15:18 10.72 10.73 10.72 10.73 2.6K
15:19 10.72 10.72 10.71 10.71 4.5K
15:20 10.72 10.72 10.72 10.72 1.9K
15:21 10.71 10.71 10.71 10.71 6.1K
15:22 10.71 10.72 10.71 10.72 1.6K
15:23 10.72 10.74 10.72 10.74 3.7K
15:24 10.75 10.77 10.75 10.77 5.5K
15:25 10.77 10.77 10.76 10.77 6.6K
15:26 10.76 10.76 10.76 10.76 6.5K
15:27 10.75 10.76 10.75 10.76 5.1K
15:28 10.77 10.77 10.76 10.76 5.9K
15:29 10.76 10.77 10.76 10.77 1.4K
15:30 10.77 10.77 10.76 10.77 5.3K
15:31 10.76 10.76 10.76 10.76 0.4K
15:32 10.74 10.77 10.74 10.77 9.2K
15:33 10.76 10.76 10.76 10.76 7.6K
15:34 10.76 10.76 10.76 10.76 1.4K
15:35 10.76 10.77 10.76 10.77 2.4K
15:36 10.77 10.77 10.76 10.77 1.2K
15:37 10.77 10.78 10.77 10.77 7.3K
15:38 10.78 10.78 10.76 10.76 8.2K
15:39 10.76 10.76 10.76 10.76 1.5K
15:40 10.76 10.77 10.76 10.76 6.7K
15:41 10.76 10.76 10.76 10.76 6.6K
15:42 10.77 10.77 10.75 10.75 4.5K
15:43 10.75 10.79 10.75 10.79 10.0K
15:44 10.79 10.79 10.79 10.79 2.4K
15:45 10.80 10.80 10.79 10.79 10.5K
15:46 10.78 10.79 10.78 10.79 2.4K
15:47 10.80 10.81 10.80 10.81 3.5K
15:48 10.81 10.81 10.81 10.81 2.4K
15:49 10.81 10.81 10.80 10.80 12.7K
15:50 10.81 10.81 10.79 10.79 9.9K
15:51 10.78 10.81 10.77 10.80 12.9K
15:52 10.80 10.81 10.80 10.80 4.0K
15:53 10.80 10.81 10.79 10.81 5.1K
15:54 10.81 10.81 10.78 10.78 19.2K
15:55 10.78 10.84 10.78 10.84 18.7K
15:56 10.84 10.84 10.82 10.84 29.6K
15:57 10.84 10.85 10.84 10.85 18.0K
15:58 10.85 10.85 10.85 10.85 31.9K
15:59 10.85 10.88 10.85 10.87 341.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据