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 10.89 10.89 10.77 10.77 28.1K
09:31 10.81 10.81 10.81 10.81 0.8K
09:32 10.79 10.97 10.79 10.97 8.5K
09:33 10.98 10.98 10.92 10.92 2.0K
09:34 10.93 10.93 10.92 10.92 5.4K
09:35 10.93 10.94 10.93 10.94 2.8K
09:36 10.94 10.95 10.94 10.95 0.8K
09:37 10.96 10.98 10.96 10.98 3.5K
09:38 10.96 10.98 10.96 10.98 6.0K
09:39 10.99 11.04 10.99 11.04 3.7K
09:40 11.03 11.03 11.00 11.00 5.8K
09:41 11.01 11.05 11.01 11.05 3.0K
09:42 11.04 11.04 11.01 11.01 2.0K
09:43 11.07 11.09 11.07 11.09 2.7K
09:44 11.12 11.15 11.12 11.15 6.1K
09:45 11.18 11.18 11.16 11.16 3.4K
09:46 11.14 11.14 11.14 11.14 1.5K
09:47 11.14 11.16 11.14 11.16 1.0K
09:48 11.11 11.11 11.11 11.11 2.4K
09:49 11.08 11.08 11.08 11.08 1.4K
09:50 11.09 11.09 11.09 11.09 0.8K
09:51 11.09 11.10 11.07 11.07 7.6K
09:52 11.01 11.01 11.01 11.01 1.7K
09:53 11.01 11.03 10.99 11.03 11.0K
09:54 11.03 11.03 10.98 10.98 4.9K
09:55 10.98 10.99 10.98 10.99 0.7K
09:56 10.99 10.99 10.99 10.99 0.5K
09:57 11.00 11.01 11.00 11.01 2.0K
09:58 11.00 11.00 11.00 11.00 5.9K
09:59 11.02 11.02 10.99 10.99 2.8K
10:00 11.01 11.01 11.01 11.01 0.4K
10:01 10.98 10.98 10.98 10.98 1.5K
10:02 10.95 10.95 10.95 10.95 6.0K
10:03 10.93 10.93 10.93 10.93 3.8K
10:04 10.92 10.92 10.89 10.89 8.2K
10:05 10.88 10.88 10.88 10.88 1.9K
10:06 10.90 10.90 10.90 10.90 0.4K
10:07 10.94 10.96 10.94 10.96 3.9K
10:08 10.96 10.96 10.95 10.95 1.7K
10:09 10.93 10.93 10.93 10.93 1.3K
10:10 10.93 10.93 10.89 10.89 5.1K
10:11 10.89 10.89 10.88 10.88 11.5K
10:12 10.90 10.90 10.87 10.87 4.5K
10:13 10.88 10.88 10.86 10.86 1.8K
10:14 10.86 10.87 10.86 10.86 6.7K
10:15 10.86 10.87 10.86 10.87 6.0K
10:16 10.88 10.88 10.87 10.87 2.0K
10:17 10.87 10.88 10.87 10.87 8.0K
10:19 10.88 10.89 10.86 10.89 2.4K
10:20 10.90 10.92 10.90 10.90 4.8K
10:21 10.89 10.89 10.89 10.89 3.2K
10:22 10.87 10.87 10.87 10.87 1.3K
10:23 10.85 10.86 10.85 10.86 1.0K
10:24 10.86 10.86 10.85 10.85 1.2K
10:25 10.84 10.84 10.84 10.84 1.3K
10:26 10.83 10.86 10.83 10.86 2.1K
10:27 10.83 10.83 10.83 10.83 1.7K
10:29 10.86 10.86 10.84 10.84 1.7K
10:30 10.84 10.84 10.84 10.84 1.0K
10:31 10.82 10.82 10.81 10.81 1.8K
10:32 10.80 10.80 10.80 10.80 1.6K
10:33 10.79 10.79 10.79 10.79 2.0K
10:34 10.83 10.83 10.83 10.83 2.7K
10:35 10.81 10.83 10.81 10.83 0.9K
10:36 10.83 10.85 10.83 10.85 1.8K
10:37 10.89 10.89 10.89 10.89 0.3K
10:38 10.90 10.90 10.85 10.85 4.2K
10:39 10.83 10.83 10.83 10.83 2.3K
10:40 10.83 10.83 10.83 10.83 3.4K
10:42 10.80 10.80 10.80 10.80 15.8K
10:44 10.80 10.80 10.80 10.80 1.8K
10:45 10.80 10.80 10.80 10.80 5.7K
10:46 10.81 10.81 10.80 10.81 3.6K
10:47 10.81 10.83 10.81 10.83 3.5K
10:48 10.83 10.84 10.83 10.84 0.7K
10:49 10.84 10.84 10.83 10.83 1.1K
10:50 10.82 10.82 10.82 10.82 5.2K
10:52 10.79 10.79 10.79 10.79 0.4K
10:53 10.80 10.80 10.79 10.79 1.5K
10:55 10.79 10.79 10.78 10.79 2.3K
10:56 10.81 10.81 10.81 10.81 7.1K
10:57 10.81 10.81 10.81 10.81 0.2K
10:58 10.79 10.79 10.79 10.79 4.0K
10:59 10.80 10.80 10.79 10.79 1.0K
11:01 10.78 10.80 10.78 10.80 5.1K
11:02 10.78 10.78 10.78 10.78 1.4K
11:03 10.78 10.78 10.77 10.78 3.9K
11:04 10.76 10.76 10.76 10.76 2.8K
11:05 10.76 10.76 10.75 10.75 1.4K
11:06 10.75 10.75 10.75 10.75 0.7K
11:07 10.75 10.75 10.75 10.75 1.3K
11:08 10.75 10.76 10.75 10.75 1.6K
11:09 10.76 10.76 10.75 10.75 0.3K
11:10 10.75 10.76 10.75 10.76 3.4K
11:11 10.75 10.75 10.72 10.72 4.6K
11:12 10.72 10.76 10.72 10.76 6.2K
11:13 10.76 10.76 10.76 10.76 0.3K
11:14 10.77 10.77 10.77 10.77 1.6K
11:15 10.77 10.77 10.77 10.77 2.8K
11:16 10.77 10.77 10.77 10.77 2.8K
11:17 10.76 10.76 10.76 10.76 0.8K
11:19 10.75 10.75 10.75 10.75 2.2K
11:20 10.75 10.75 10.75 10.75 2.6K
11:22 10.75 10.75 10.75 10.75 0.5K
11:23 10.75 10.76 10.75 10.75 2.5K
11:24 10.76 10.76 10.76 10.76 3.3K
11:25 10.78 10.78 10.76 10.77 2.1K
11:28 10.77 10.77 10.77 10.77 0.8K
11:29 10.75 10.75 10.75 10.75 2.6K
11:30 10.74 10.74 10.74 10.74 1.4K
11:31 10.74 10.76 10.74 10.76 2.5K
11:32 10.76 10.78 10.76 10.78 3.7K
11:34 10.78 10.78 10.78 10.78 1.1K
11:36 10.78 10.78 10.78 10.78 1.5K
11:37 10.77 10.77 10.76 10.76 2.8K
11:38 10.75 10.78 10.75 10.78 5.0K
11:41 10.77 10.77 10.76 10.76 0.4K
11:42 10.76 10.76 10.76 10.76 1.4K
11:43 10.76 10.76 10.76 10.76 0.9K
11:45 10.79 10.80 10.78 10.80 4.0K
11:47 10.80 10.80 10.80 10.80 0.7K
11:48 10.80 10.81 10.80 10.80 1.9K
11:49 10.78 10.78 10.77 10.77 7.7K
11:50 10.77 10.77 10.77 10.77 2.2K
11:51 10.78 10.78 10.78 10.78 8.8K
11:52 10.79 10.79 10.79 10.79 1.2K
11:54 10.80 10.80 10.80 10.80 3.7K
11:55 10.79 10.79 10.79 10.79 0.5K
11:57 10.78 10.78 10.77 10.78 2.7K
11:58 10.77 10.77 10.77 10.77 0.2K
11:59 10.78 10.79 10.78 10.78 4.3K
12:00 10.78 10.78 10.78 10.78 1.0K
12:01 10.76 10.76 10.74 10.74 2.5K
12:02 10.73 10.73 10.72 10.72 1.2K
12:03 10.71 10.71 10.71 10.71 0.9K
12:04 10.70 10.70 10.68 10.68 12.8K
12:05 10.69 10.69 10.68 10.68 1.2K
12:06 10.68 10.68 10.68 10.68 0.4K
12:07 10.68 10.68 10.67 10.67 2.6K
12:08 10.66 10.68 10.66 10.68 2.6K
12:09 10.68 10.69 10.68 10.69 2.7K
12:10 10.70 10.70 10.70 10.70 1.4K
12:11 10.69 10.69 10.66 10.66 2.7K
12:12 10.67 10.67 10.67 10.67 0.6K
12:13 10.66 10.67 10.66 10.67 1.2K
12:14 10.66 10.69 10.65 10.69 6.5K
12:15 10.68 10.69 10.68 10.69 1.1K
12:16 10.69 10.72 10.69 10.72 1.9K
12:17 10.73 10.74 10.72 10.74 1.9K
12:18 10.73 10.73 10.72 10.73 2.2K
12:19 10.71 10.71 10.71 10.71 0.5K
12:20 10.72 10.72 10.72 10.72 0.3K
12:21 10.71 10.73 10.71 10.73 6.0K
12:22 10.75 10.76 10.75 10.76 1.9K
12:23 10.74 10.74 10.74 10.74 1.8K
12:24 10.72 10.72 10.72 10.72 0.8K
12:25 10.72 10.72 10.72 10.72 1.4K
12:26 10.70 10.70 10.68 10.68 2.4K
12:27 10.70 10.72 10.70 10.72 2.4K
12:28 10.71 10.73 10.71 10.73 2.6K
12:29 10.73 10.73 10.73 10.73 0.8K
12:30 10.73 10.73 10.73 10.73 1.3K
12:31 10.71 10.73 10.71 10.73 0.9K
12:32 10.71 10.71 10.70 10.70 5.1K
12:33 10.71 10.71 10.71 10.71 0.4K
12:34 10.72 10.72 10.71 10.71 2.7K
12:35 10.74 10.74 10.74 10.74 6.8K
12:38 10.73 10.76 10.73 10.76 8.2K
12:39 10.75 10.75 10.75 10.75 0.5K
12:40 10.75 10.75 10.75 10.75 1.1K
12:41 10.75 10.75 10.75 10.75 0.5K
12:43 10.73 10.74 10.73 10.73 9.1K
12:44 10.72 10.72 10.72 10.72 1.2K
12:45 10.72 10.72 10.72 10.72 3.5K
12:46 10.71 10.71 10.71 10.71 0.8K
12:47 10.70 10.70 10.70 10.70 1.0K
12:48 10.70 10.71 10.70 10.70 0.7K
12:49 10.70 10.71 10.70 10.71 1.0K
12:50 10.71 10.71 10.71 10.71 0.6K
12:51 10.72 10.72 10.72 10.72 0.7K
12:52 10.72 10.72 10.71 10.71 2.9K
12:53 10.73 10.74 10.73 10.74 3.7K
12:54 10.74 10.74 10.74 10.74 2.1K
12:56 10.74 10.74 10.74 10.74 0.7K
12:57 10.73 10.73 10.73 10.73 0.4K
12:58 10.75 10.78 10.75 10.78 2.6K
12:59 10.78 10.78 10.78 10.78 1.8K
13:01 10.80 10.81 10.79 10.80 4.3K
13:02 10.79 10.79 10.79 10.79 1.2K
13:03 10.78 10.78 10.77 10.78 3.1K
13:04 10.78 10.78 10.78 10.78 0.4K
13:05 10.78 10.78 10.78 10.78 1.0K
13:06 10.76 10.76 10.76 10.76 2.4K
13:07 10.76 10.76 10.76 10.76 0.3K
13:08 10.76 10.76 10.75 10.75 1.5K
13:09 10.75 10.76 10.75 10.76 2.2K
13:10 10.76 10.76 10.75 10.75 0.9K
13:11 10.75 10.75 10.74 10.74 3.6K
13:12 10.73 10.73 10.73 10.73 1.0K
13:13 10.73 10.73 10.73 10.73 0.9K
13:14 10.72 10.73 10.72 10.73 1.0K
13:15 10.74 10.74 10.74 10.74 1.8K
13:16 10.73 10.73 10.72 10.72 1.3K
13:17 10.72 10.72 10.72 10.72 1.1K
13:18 10.71 10.72 10.71 10.72 1.9K
13:19 10.71 10.72 10.71 10.72 1.7K
13:20 10.72 10.73 10.72 10.73 2.1K
13:21 10.73 10.74 10.73 10.73 2.5K
13:22 10.73 10.73 10.73 10.73 0.4K
13:23 10.73 10.73 10.73 10.73 0.2K
13:24 10.73 10.75 10.73 10.75 2.8K
13:26 10.75 10.75 10.75 10.75 0.1K
13:27 10.75 10.75 10.74 10.74 2.2K
13:28 10.74 10.74 10.74 10.74 2.4K
13:29 10.74 10.74 10.73 10.73 0.9K
13:30 10.74 10.74 10.74 10.74 1.6K
13:32 10.74 10.74 10.74 10.74 1.2K
13:33 10.73 10.74 10.73 10.74 5.1K
13:35 10.73 10.73 10.73 10.73 2.3K
13:37 10.74 10.74 10.74 10.74 1.5K
13:38 10.74 10.75 10.74 10.75 2.0K
13:39 10.73 10.74 10.73 10.74 2.0K
13:43 10.75 10.75 10.74 10.74 0.9K
13:44 10.74 10.74 10.74 10.74 0.6K
13:45 10.75 10.75 10.74 10.74 6.5K
13:46 10.74 10.74 10.74 10.74 0.3K
13:47 10.74 10.74 10.74 10.74 5.0K
13:49 10.75 10.75 10.75 10.75 0.7K
13:50 10.75 10.75 10.75 10.75 0.8K
13:51 10.75 10.78 10.75 10.78 5.8K
13:55 10.78 10.78 10.77 10.77 4.5K
13:56 10.77 10.77 10.77 10.77 1.3K
13:57 10.78 10.78 10.77 10.77 0.9K
13:58 10.77 10.77 10.77 10.77 2.3K
14:00 10.78 10.78 10.78 10.78 1.4K
14:01 10.78 10.78 10.77 10.77 4.1K
14:02 10.77 10.77 10.77 10.77 1.5K
14:04 10.78 10.78 10.77 10.77 2.3K
14:05 10.77 10.77 10.77 10.77 0.5K
14:06 10.77 10.77 10.77 10.77 4.6K
14:07 10.77 10.77 10.76 10.76 2.1K
14:08 10.77 10.78 10.77 10.77 1.1K
14:09 10.77 10.78 10.77 10.78 1.1K
14:10 10.77 10.77 10.76 10.76 5.3K
14:11 10.75 10.76 10.75 10.76 3.2K
14:12 10.76 10.76 10.76 10.76 0.7K
14:13 10.76 10.78 10.76 10.78 3.7K
14:14 10.79 10.79 10.79 10.79 2.2K
14:15 10.79 10.79 10.78 10.79 2.8K
14:16 10.78 10.79 10.78 10.79 0.7K
14:17 10.80 10.81 10.80 10.80 5.6K
14:18 10.79 10.80 10.79 10.79 5.2K
14:19 10.79 10.79 10.77 10.77 3.7K
14:20 10.77 10.78 10.77 10.77 2.5K
14:22 10.76 10.76 10.74 10.74 2.8K
14:23 10.72 10.72 10.72 10.72 1.4K
14:24 10.70 10.71 10.70 10.71 2.5K
14:25 10.72 10.73 10.72 10.73 3.2K
14:26 10.72 10.72 10.72 10.72 2.2K
14:27 10.71 10.72 10.71 10.72 1.3K
14:28 10.72 10.72 10.71 10.71 1.9K
14:29 10.71 10.71 10.71 10.71 1.5K
14:30 10.72 10.72 10.72 10.72 1.3K
14:31 10.73 10.73 10.73 10.73 1.9K
14:32 10.73 10.73 10.72 10.72 5.9K
14:33 10.71 10.71 10.71 10.71 7.2K
14:34 10.71 10.71 10.71 10.71 0.1K
14:35 10.71 10.71 10.71 10.71 0.6K
14:36 10.71 10.71 10.71 10.71 1.6K
14:37 10.71 10.72 10.71 10.71 2.2K
14:38 10.71 10.71 10.70 10.70 9.2K
14:39 10.70 10.70 10.70 10.70 2.8K
14:40 10.71 10.71 10.71 10.71 0.8K
14:41 10.70 10.70 10.70 10.70 2.2K
14:42 10.70 10.70 10.70 10.70 1.6K
14:43 10.69 10.70 10.67 10.67 11.3K
14:44 10.67 10.67 10.67 10.67 2.0K
14:45 10.68 10.68 10.66 10.66 2.7K
14:46 10.66 10.66 10.66 10.66 2.1K
14:47 10.66 10.66 10.66 10.66 1.0K
14:48 10.65 10.65 10.65 10.65 1.8K
14:49 10.65 10.66 10.65 10.66 2.2K
14:51 10.65 10.65 10.65 10.65 1.6K
14:52 10.65 10.67 10.65 10.67 6.4K
14:53 10.68 10.68 10.67 10.67 0.9K
14:54 10.67 10.67 10.67 10.67 2.4K
14:55 10.68 10.68 10.68 10.68 0.9K
14:56 10.69 10.69 10.69 10.69 0.8K
14:57 10.70 10.70 10.70 10.70 3.0K
14:58 10.69 10.69 10.69 10.69 5.4K
14:59 10.68 10.68 10.68 10.68 2.7K
15:00 10.68 10.69 10.67 10.69 2.3K
15:01 10.69 10.69 10.68 10.68 5.3K
15:03 10.69 10.69 10.69 10.69 0.6K
15:04 10.68 10.69 10.68 10.69 3.5K
15:05 10.69 10.70 10.69 10.70 0.6K
15:06 10.69 10.69 10.68 10.68 2.7K
15:07 10.68 10.68 10.68 10.68 0.4K
15:08 10.67 10.67 10.67 10.67 3.7K
15:09 10.66 10.68 10.66 10.68 4.7K
15:10 10.68 10.70 10.68 10.70 3.7K
15:13 10.69 10.69 10.69 10.69 1.8K
15:14 10.69 10.69 10.69 10.69 0.7K
15:15 10.69 10.69 10.68 10.69 2.3K
15:16 10.69 10.69 10.69 10.69 0.9K
15:17 10.69 10.70 10.69 10.70 4.2K
15:18 10.70 10.70 10.70 10.70 3.0K
15:19 10.70 10.70 10.70 10.70 0.2K
15:20 10.70 10.70 10.70 10.70 1.2K
15:21 10.69 10.70 10.69 10.69 2.0K
15:22 10.70 10.71 10.69 10.71 5.3K
15:23 10.70 10.70 10.70 10.70 3.7K
15:24 10.71 10.74 10.70 10.70 25.6K
15:25 10.73 10.73 10.72 10.72 6.6K
15:26 10.72 10.72 10.70 10.70 1.0K
15:27 10.71 10.72 10.71 10.72 6.3K
15:28 10.73 10.73 10.73 10.73 2.2K
15:29 10.73 10.73 10.73 10.73 3.1K
15:31 10.73 10.73 10.71 10.71 6.3K
15:32 10.71 10.71 10.70 10.70 10.9K
15:33 10.69 10.70 10.69 10.70 3.9K
15:34 10.69 10.71 10.69 10.71 5.4K
15:35 10.71 10.71 10.69 10.70 1.9K
15:36 10.69 10.69 10.69 10.69 0.9K
15:37 10.70 10.70 10.70 10.70 1.4K
15:38 10.70 10.70 10.70 10.70 3.2K
15:39 10.70 10.70 10.70 10.70 3.2K
15:40 10.69 10.69 10.69 10.69 6.8K
15:41 10.69 10.69 10.69 10.69 1.6K
15:42 10.68 10.68 10.68 10.68 4.2K
15:43 10.68 10.68 10.68 10.68 0.8K
15:44 10.68 10.68 10.66 10.66 3.7K
15:45 10.67 10.67 10.66 10.66 3.8K
15:46 10.65 10.65 10.65 10.65 3.1K
15:47 10.64 10.66 10.64 10.66 16.0K
15:48 10.67 10.68 10.67 10.67 10.1K
15:50 10.67 10.67 10.66 10.67 9.9K
15:51 10.68 10.68 10.67 10.67 6.2K
15:52 10.68 10.68 10.68 10.68 2.4K
15:53 10.68 10.68 10.68 10.68 4.2K
15:54 10.68 10.68 10.65 10.65 21.1K
15:55 10.65 10.65 10.64 10.65 6.4K
15:56 10.65 10.67 10.64 10.66 22.4K
15:57 10.66 10.67 10.66 10.67 6.1K
15:58 10.67 10.68 10.66 10.66 43.8K
15:59 10.66 10.66 10.65 10.66 266.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据