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 10.85 10.85 10.77 10.77 17.3K
09:31 10.80 10.80 10.70 10.70 4.2K
09:33 10.64 10.64 10.64 10.64 5.7K
09:34 10.59 10.59 10.59 10.59 3.3K
09:35 10.57 10.69 10.57 10.69 9.5K
09:36 10.69 10.69 10.66 10.66 3.2K
09:38 10.63 10.63 10.59 10.63 6.1K
09:39 10.59 10.59 10.59 10.59 3.6K
09:41 10.57 10.57 10.57 10.57 0.2K
09:42 10.57 10.59 10.56 10.56 5.0K
09:43 10.57 10.57 10.51 10.51 1.9K
09:44 10.52 10.52 10.49 10.52 18.7K
09:45 10.52 10.53 10.50 10.53 5.7K
09:46 10.55 10.58 10.55 10.58 1.7K
09:47 10.58 10.58 10.57 10.57 1.6K
09:48 10.53 10.53 10.53 10.53 1.0K
09:49 10.53 10.53 10.52 10.52 1.9K
09:50 10.52 10.53 10.52 10.53 3.4K
09:51 10.53 10.53 10.51 10.51 3.0K
09:52 10.51 10.51 10.51 10.51 0.4K
09:53 10.51 10.53 10.51 10.53 4.7K
09:54 10.52 10.52 10.52 10.52 6.1K
09:55 10.52 10.56 10.52 10.53 5.4K
09:56 10.53 10.54 10.53 10.54 1.2K
09:57 10.54 10.55 10.54 10.55 2.1K
09:59 10.56 10.56 10.54 10.55 3.8K
10:00 10.54 10.56 10.54 10.56 0.5K
10:01 10.54 10.54 10.52 10.52 2.8K
10:02 10.53 10.54 10.53 10.54 3.8K
10:04 10.54 10.55 10.54 10.55 7.4K
10:05 10.58 10.59 10.58 10.59 2.2K
10:08 10.61 10.62 10.60 10.62 4.1K
10:09 10.62 10.62 10.60 10.60 5.3K
10:10 10.60 10.61 10.60 10.61 6.4K
10:11 10.60 10.60 10.58 10.58 2.3K
10:12 10.58 10.60 10.58 10.59 5.6K
10:13 10.60 10.60 10.60 10.60 1.4K
10:14 10.60 10.61 10.60 10.61 0.8K
10:15 10.62 10.62 10.57 10.57 3.2K
10:16 10.56 10.57 10.56 10.57 0.5K
10:17 10.55 10.57 10.55 10.57 4.1K
10:18 10.56 10.56 10.54 10.54 3.2K
10:19 10.54 10.57 10.54 10.57 6.6K
10:20 10.58 10.60 10.57 10.60 2.2K
10:21 10.61 10.61 10.57 10.57 1.6K
10:22 10.57 10.60 10.57 10.60 2.5K
10:24 10.59 10.59 10.59 10.59 1.6K
10:25 10.58 10.58 10.58 10.58 0.3K
10:26 10.58 10.62 10.58 10.59 2.9K
10:28 10.58 10.58 10.58 10.58 0.7K
10:29 10.58 10.58 10.58 10.58 1.3K
10:30 10.57 10.57 10.57 10.57 0.5K
10:31 10.57 10.57 10.56 10.56 0.8K
10:32 10.55 10.55 10.55 10.55 0.4K
10:33 10.55 10.55 10.55 10.55 0.9K
10:34 10.55 10.56 10.55 10.56 1.2K
10:35 10.57 10.57 10.56 10.56 1.8K
10:36 10.57 10.57 10.55 10.55 2.6K
10:37 10.52 10.52 10.52 10.52 2.7K
10:38 10.54 10.54 10.52 10.52 5.0K
10:39 10.49 10.50 10.49 10.50 3.1K
10:40 10.47 10.49 10.47 10.49 3.4K
10:41 10.48 10.48 10.48 10.48 1.0K
10:42 10.48 10.49 10.48 10.49 2.8K
10:44 10.48 10.50 10.48 10.50 2.5K
10:45 10.50 10.50 10.49 10.49 1.5K
10:46 10.49 10.49 10.49 10.49 0.2K
10:47 10.49 10.49 10.49 10.49 0.8K
10:48 10.48 10.48 10.47 10.48 1.9K
10:49 10.48 10.50 10.48 10.50 3.9K
10:50 10.49 10.49 10.49 10.49 1.0K
10:51 10.51 10.52 10.51 10.51 3.4K
10:52 10.51 10.51 10.51 10.51 0.7K
10:53 10.52 10.53 10.52 10.53 3.5K
10:54 10.54 10.54 10.53 10.53 5.6K
10:55 10.53 10.54 10.53 10.54 2.3K
10:56 10.55 10.57 10.55 10.57 3.7K
10:57 10.54 10.54 10.54 10.54 3.1K
10:58 10.56 10.56 10.56 10.56 1.1K
10:59 10.56 10.57 10.55 10.55 9.7K
11:01 10.55 10.55 10.52 10.53 3.1K
11:02 10.53 10.55 10.53 10.55 3.9K
11:03 10.55 10.55 10.55 10.56 0.5K
11:04 10.55 10.55 10.55 10.55 0.3K
11:05 10.54 10.54 10.54 10.54 0.4K
11:06 10.52 10.53 10.52 10.53 3.9K
11:07 10.53 10.53 10.53 10.53 1.9K
11:08 10.53 10.53 10.53 10.53 0.5K
11:09 10.53 10.53 10.53 10.53 0.2K
11:10 10.53 10.53 10.52 10.52 10.7K
11:11 10.52 10.52 10.52 10.52 0.7K
11:12 10.50 10.50 10.50 10.50 3.6K
11:13 10.50 10.50 10.50 10.50 1.0K
11:17 10.50 10.50 10.49 10.49 2.2K
11:18 10.47 10.47 10.46 10.46 2.6K
11:19 10.44 10.44 10.44 10.44 2.8K
11:20 10.42 10.42 10.39 10.40 4.6K
11:21 10.40 10.41 10.40 10.41 5.2K
11:22 10.43 10.43 10.43 10.43 2.3K
11:23 10.43 10.43 10.43 10.43 0.9K
11:24 10.43 10.43 10.43 10.43 1.2K
11:25 10.44 10.44 10.43 10.43 7.0K
11:26 10.41 10.41 10.41 10.41 0.6K
11:27 10.41 10.41 10.41 10.41 3.5K
11:28 10.40 10.40 10.40 10.40 4.7K
11:29 10.40 10.40 10.39 10.39 2.1K
11:30 10.40 10.40 10.40 10.40 3.2K
11:31 10.39 10.40 10.38 10.38 3.5K
11:32 10.39 10.39 10.38 10.38 1.4K
11:33 10.38 10.39 10.38 10.39 15.2K
11:34 10.40 10.40 10.40 10.40 1.1K
11:35 10.43 10.43 10.42 10.42 2.4K
11:36 10.42 10.42 10.42 10.42 0.3K
11:37 10.42 10.43 10.42 10.43 2.4K
11:39 10.44 10.45 10.44 10.44 5.0K
11:40 10.44 10.44 10.44 10.44 0.7K
11:41 10.45 10.45 10.44 10.44 3.9K
11:43 10.45 10.45 10.45 10.45 2.9K
11:44 10.46 10.46 10.46 10.46 0.4K
11:45 10.45 10.45 10.45 10.45 0.5K
11:46 10.46 10.46 10.46 10.46 1.0K
11:47 10.46 10.46 10.46 10.46 1.0K
11:48 10.46 10.48 10.46 10.48 5.4K
11:49 10.48 10.48 10.48 10.48 0.8K
11:50 10.48 10.48 10.48 10.48 1.7K
11:51 10.48 10.48 10.48 10.48 0.7K
11:52 10.47 10.49 10.47 10.49 6.4K
11:54 10.50 10.50 10.50 10.50 2.8K
11:55 10.49 10.49 10.49 10.49 1.1K
11:56 10.49 10.49 10.48 10.48 3.2K
11:57 10.48 10.48 10.48 10.48 1.0K
11:58 10.48 10.48 10.48 10.48 1.0K
11:59 10.48 10.53 10.48 10.52 8.7K
12:01 10.52 10.53 10.52 10.53 1.2K
12:03 10.54 10.55 10.54 10.55 2.6K
12:05 10.55 10.55 10.55 10.55 1.9K
12:10 10.55 10.55 10.55 10.55 2.1K
12:11 10.56 10.56 10.55 10.55 1.2K
12:13 10.59 10.60 10.59 10.60 2.9K
12:14 10.61 10.61 10.61 10.61 0.6K
12:15 10.62 10.62 10.61 10.61 2.1K
12:16 10.61 10.61 10.59 10.59 2.2K
12:18 10.60 10.61 10.60 10.61 1.4K
12:19 10.61 10.64 10.61 10.63 2.6K
12:20 10.62 10.62 10.62 10.62 0.7K
12:21 10.63 10.63 10.63 10.63 1.1K
12:22 10.62 10.62 10.62 10.62 0.7K
12:23 10.61 10.61 10.61 10.61 1.9K
12:24 10.61 10.61 10.61 10.61 1.4K
12:25 10.60 10.62 10.60 10.62 3.0K
12:26 10.62 10.62 10.62 10.62 0.7K
12:27 10.62 10.62 10.62 10.62 0.4K
12:29 10.62 10.62 10.62 10.62 0.1K
12:30 10.63 10.63 10.62 10.62 1.4K
12:31 10.59 10.60 10.59 10.59 4.0K
12:33 10.58 10.58 10.58 10.58 0.4K
12:34 10.58 10.58 10.57 10.57 1.1K
12:35 10.56 10.57 10.56 10.57 0.5K
12:36 10.58 10.59 10.58 10.59 1.8K
12:37 10.59 10.59 10.59 10.59 1.8K
12:42 10.57 10.58 10.57 10.58 0.9K
12:43 10.58 10.58 10.58 10.58 0.6K
12:44 10.58 10.58 10.58 10.58 0.1K
12:45 10.58 10.58 10.57 10.57 1.6K
12:46 10.58 10.58 10.58 10.58 5.8K
12:47 10.59 10.59 10.57 10.58 4.7K
12:48 10.58 10.58 10.58 10.58 0.3K
12:49 10.58 10.58 10.58 10.58 0.8K
12:50 10.58 10.58 10.58 10.58 0.3K
12:51 10.58 10.58 10.58 10.58 1.6K
12:52 10.58 10.58 10.58 10.58 0.2K
12:53 10.59 10.59 10.59 10.59 3.1K
12:54 10.60 10.60 10.60 10.60 0.4K
12:56 10.60 10.60 10.59 10.59 2.1K
13:00 10.61 10.61 10.61 10.61 2.0K
13:01 10.62 10.62 10.62 10.62 3.5K
13:08 10.62 10.62 10.62 10.62 0.4K
13:10 10.62 10.62 10.62 10.62 0.4K
13:11 10.62 10.62 10.62 10.62 2.3K
13:15 10.63 10.66 10.63 10.66 9.3K
13:16 10.66 10.66 10.66 10.66 0.3K
13:17 10.66 10.66 10.65 10.65 2.2K
13:18 10.65 10.65 10.64 10.64 4.6K
13:19 10.65 10.65 10.64 10.64 0.7K
13:20 10.63 10.63 10.63 10.63 1.1K
13:21 10.63 10.63 10.63 10.63 0.3K
13:22 10.64 10.65 10.64 10.65 0.5K
13:24 10.64 10.64 10.64 10.64 1.0K
13:25 10.64 10.64 10.64 10.64 0.8K
13:26 10.63 10.63 10.63 10.63 1.4K
13:27 10.66 10.66 10.66 10.66 2.2K
13:28 10.66 10.66 10.66 10.66 0.4K
13:29 10.67 10.68 10.67 10.67 3.6K
13:30 10.67 10.67 10.67 10.67 0.4K
13:31 10.67 10.68 10.67 10.68 1.6K
13:33 10.67 10.67 10.67 10.67 2.0K
13:37 10.68 10.68 10.67 10.67 1.4K
13:38 10.69 10.69 10.69 10.69 1.2K
13:39 10.70 10.70 10.70 10.70 0.6K
13:40 10.69 10.69 10.69 10.69 0.5K
13:42 10.70 10.70 10.69 10.69 2.7K
13:43 10.70 10.70 10.70 10.70 0.4K
13:44 10.70 10.70 10.70 10.70 0.4K
13:47 10.69 10.69 10.69 10.69 0.5K
13:49 10.69 10.69 10.68 10.68 3.9K
13:50 10.67 10.67 10.67 10.67 0.6K
13:51 10.68 10.68 10.68 10.68 0.5K
13:52 10.69 10.70 10.69 10.70 3.8K
13:56 10.69 10.69 10.69 10.69 0.6K
13:57 10.69 10.69 10.69 10.69 1.7K
13:59 10.70 10.70 10.70 10.70 0.6K
14:00 10.70 10.70 10.70 10.70 1.1K
14:02 10.69 10.69 10.69 10.69 0.5K
14:03 10.68 10.68 10.68 10.68 1.1K
14:04 10.68 10.68 10.68 10.68 1.3K
14:05 10.68 10.68 10.68 10.68 0.5K
14:06 10.68 10.68 10.68 10.68 0.3K
14:07 10.68 10.68 10.68 10.68 0.9K
14:08 10.68 10.68 10.68 10.68 0.5K
14:09 10.68 10.68 10.68 10.68 3.6K
14:10 10.68 10.68 10.66 10.66 3.0K
14:11 10.66 10.67 10.66 10.66 2.2K
14:13 10.66 10.66 10.66 10.66 0.9K
14:14 10.65 10.65 10.65 10.65 0.3K
14:15 10.66 10.67 10.66 10.67 2.3K
14:16 10.67 10.67 10.67 10.67 1.4K
14:18 10.67 10.67 10.66 10.66 2.5K
14:19 10.66 10.66 10.66 10.66 0.1K
14:20 10.66 10.66 10.65 10.65 1.1K
14:21 10.65 10.65 10.65 10.65 1.1K
14:23 10.65 10.65 10.65 10.65 0.5K
14:24 10.65 10.65 10.65 10.65 0.3K
14:25 10.65 10.65 10.64 10.65 5.9K
14:26 10.65 10.66 10.65 10.66 1.4K
14:27 10.66 10.66 10.66 10.66 2.4K
14:32 10.66 10.66 10.66 10.66 0.5K
14:33 10.65 10.65 10.65 10.65 2.9K
14:35 10.66 10.66 10.65 10.65 2.1K
14:36 10.64 10.64 10.64 10.64 0.8K
14:38 10.65 10.65 10.65 10.65 1.0K
14:39 10.65 10.65 10.65 10.65 0.9K
14:40 10.65 10.65 10.65 10.65 0.3K
14:41 10.65 10.65 10.65 10.65 1.1K
14:42 10.65 10.66 10.65 10.66 3.4K
14:44 10.66 10.66 10.66 10.66 0.2K
14:45 10.66 10.66 10.66 10.66 2.9K
14:47 10.66 10.66 10.66 10.66 1.6K
14:48 10.66 10.66 10.65 10.66 1.0K
14:49 10.66 10.66 10.66 10.66 0.7K
14:50 10.66 10.66 10.66 10.66 0.2K
14:51 10.66 10.66 10.66 10.66 0.5K
14:52 10.66 10.66 10.66 10.66 0.5K
14:53 10.66 10.66 10.65 10.65 2.9K
14:54 10.64 10.64 10.64 10.64 2.2K
14:55 10.64 10.64 10.64 10.64 1.1K
14:56 10.63 10.63 10.63 10.63 1.7K
14:57 10.63 10.63 10.63 10.63 2.2K
14:58 10.62 10.62 10.61 10.61 2.5K
14:59 10.61 10.61 10.59 10.60 8.6K
15:00 10.60 10.60 10.59 10.59 2.2K
15:01 10.59 10.60 10.59 10.60 1.8K
15:02 10.59 10.59 10.59 10.59 0.8K
15:03 10.59 10.59 10.59 10.59 1.0K
15:04 10.59 10.59 10.59 10.59 0.7K
15:05 10.59 10.59 10.59 10.59 0.9K
15:06 10.59 10.59 10.58 10.59 4.6K
15:07 10.58 10.59 10.58 10.59 0.6K
15:08 10.59 10.59 10.59 10.59 2.3K
15:09 10.59 10.59 10.58 10.58 1.6K
15:10 10.59 10.59 10.59 10.59 0.7K
15:11 10.58 10.58 10.58 10.58 1.0K
15:12 10.58 10.59 10.58 10.59 0.9K
15:13 10.58 10.58 10.58 10.58 1.7K
15:14 10.59 10.59 10.59 10.59 2.2K
15:16 10.59 10.59 10.56 10.56 4.5K
15:18 10.57 10.58 10.57 10.58 2.2K
15:19 10.57 10.57 10.57 10.57 2.1K
15:20 10.57 10.57 10.57 10.57 2.6K
15:22 10.58 10.58 10.58 10.58 0.5K
15:23 10.59 10.59 10.59 10.59 0.1K
15:24 10.59 10.59 10.59 10.59 1.3K
15:25 10.59 10.59 10.59 10.59 2.2K
15:26 10.59 10.59 10.59 10.59 3.6K
15:27 10.59 10.59 10.59 10.59 0.3K
15:28 10.58 10.58 10.58 10.58 4.2K
15:29 10.58 10.58 10.58 10.58 3.1K
15:30 10.58 10.58 10.58 10.58 0.5K
15:31 10.59 10.59 10.59 10.59 0.7K
15:32 10.59 10.59 10.59 10.59 1.5K
15:33 10.58 10.58 10.52 10.52 10.3K
15:34 10.53 10.58 10.53 10.58 10.1K
15:35 10.57 10.61 10.57 10.60 8.9K
15:36 10.60 10.61 10.59 10.59 7.0K
15:37 10.58 10.58 10.58 10.58 0.3K
15:38 10.60 10.60 10.59 10.60 1.8K
15:39 10.60 10.60 10.59 10.60 1.3K
15:40 10.60 10.61 10.60 10.61 8.9K
15:41 10.62 10.62 10.62 10.62 4.6K
15:42 10.62 10.62 10.61 10.61 3.8K
15:43 10.61 10.61 10.60 10.60 2.0K
15:45 10.59 10.60 10.59 10.59 3.1K
15:46 10.59 10.59 10.59 10.59 3.7K
15:47 10.59 10.59 10.59 10.59 2.6K
15:48 10.59 10.59 10.58 10.59 5.4K
15:49 10.59 10.59 10.59 10.59 2.0K
15:50 10.58 10.59 10.58 10.58 8.0K
15:51 10.58 10.61 10.58 10.61 9.5K
15:52 10.61 10.62 10.61 10.62 3.6K
15:53 10.61 10.62 10.61 10.62 1.0K
15:54 10.62 10.62 10.61 10.62 6.8K
15:55 10.61 10.61 10.61 10.61 10.3K
15:56 10.62 10.62 10.61 10.62 7.7K
15:57 10.62 10.63 10.62 10.62 26.3K
15:58 10.61 10.62 10.61 10.62 7.8K
15:59 10.62 10.63 10.61 10.61 355.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据