Adaptive Biotechnologies Corp

ADPT
🏛️ 美国 →
14.96
最后更新: 2025-09-30
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 12.50 12.50 12.28 12.28 94.7K
09:31 12.83 12.83 12.69 12.77 21.4K
09:32 12.77 12.77 12.23 12.23 34.3K
09:33 12.14 12.40 12.09 12.30 26.1K
09:34 12.30 12.30 12.27 12.27 10.7K
09:35 12.21 12.21 11.98 11.98 65.9K
09:36 12.05 12.05 11.86 11.86 21.4K
09:37 11.93 12.04 11.90 11.90 57.8K
09:38 11.92 11.94 11.77 11.81 49.3K
09:39 11.80 11.98 11.80 11.93 30.0K
09:40 12.00 12.04 11.93 11.95 16.7K
09:41 11.84 11.87 11.74 11.86 14.7K
09:42 11.86 11.88 11.75 11.75 11.2K
09:43 11.73 11.79 11.70 11.78 17.8K
09:44 11.78 11.78 11.66 11.75 4.8K
09:45 11.60 11.60 11.35 11.35 117.6K
09:46 11.35 11.39 10.98 10.98 43.1K
09:47 10.94 10.95 10.89 10.92 14.5K
09:48 11.02 11.17 11.00 11.01 16.2K
09:49 11.01 11.06 11.00 11.06 6.4K
09:50 11.07 11.22 11.04 11.20 45.5K
09:51 11.23 11.24 11.09 11.24 20.5K
09:52 11.23 11.24 11.14 11.23 18.2K
09:53 11.23 11.33 11.22 11.33 7.3K
09:54 11.38 11.38 11.21 11.21 11.5K
09:55 11.28 11.28 11.28 11.28 0.9K
09:56 11.27 11.27 11.27 11.27 0.7K
09:57 11.26 11.26 11.02 11.04 22.7K
09:58 11.01 11.01 10.94 10.94 9.8K
09:59 10.91 10.94 10.81 10.81 15.4K
10:00 10.77 10.80 10.69 10.76 15.7K
10:01 10.81 10.94 10.81 10.94 2.4K
10:02 10.87 10.95 10.86 10.86 13.5K
10:03 10.86 10.86 10.76 10.76 8.7K
10:04 10.83 10.89 10.82 10.89 6.0K
10:05 10.95 10.95 10.86 10.90 4.1K
10:06 10.90 11.02 10.89 11.02 15.8K
10:07 11.01 11.03 10.92 10.92 5.6K
10:08 10.92 11.03 10.92 10.96 7.2K
10:09 10.93 11.01 10.93 10.99 10.9K
10:10 11.01 11.02 11.01 11.02 1.0K
10:11 11.02 11.20 11.02 11.20 15.7K
10:12 11.18 11.22 11.16 11.16 7.1K
10:13 11.12 11.12 11.09 11.09 6.0K
10:14 11.09 11.12 11.09 11.11 20.2K
10:15 11.11 11.11 10.96 10.99 32.9K
10:16 10.95 10.99 10.90 10.92 32.6K
10:17 10.93 10.93 10.76 10.77 10.7K
10:18 10.79 10.90 10.79 10.89 15.8K
10:19 10.90 10.90 10.78 10.80 9.0K
10:20 10.78 10.83 10.76 10.76 6.1K
10:21 10.76 10.85 10.75 10.83 12.2K
10:22 10.85 10.85 10.81 10.81 3.6K
10:23 10.81 10.86 10.81 10.86 7.8K
10:24 10.88 10.93 10.87 10.90 7.2K
10:25 10.91 10.93 10.85 10.85 15.7K
10:26 10.85 10.85 10.81 10.85 4.3K
10:27 10.85 10.85 10.70 10.70 17.7K
10:28 10.73 10.74 10.73 10.74 4.3K
10:29 10.70 10.76 10.70 10.74 6.7K
10:30 10.74 10.75 10.72 10.75 5.2K
10:31 10.74 10.81 10.74 10.81 6.5K
10:32 10.81 10.81 10.75 10.75 2.9K
10:33 10.74 10.79 10.74 10.79 11.4K
10:34 10.84 10.85 10.79 10.84 7.4K
10:35 10.85 10.87 10.85 10.87 5.3K
10:36 10.87 10.87 10.80 10.85 6.1K
10:37 10.84 10.84 10.80 10.80 1.9K
10:38 10.83 10.84 10.83 10.83 4.1K
10:39 10.83 10.87 10.83 10.87 6.3K
10:40 10.89 10.89 10.87 10.89 2.5K
10:41 10.89 10.91 10.86 10.91 10.1K
10:42 10.90 10.99 10.89 10.92 12.4K
10:43 10.95 10.95 10.91 10.93 1.2K
10:44 10.94 11.03 10.92 11.03 12.5K
10:45 11.00 11.03 10.99 11.03 2.9K
10:46 11.07 11.07 11.04 11.07 1.7K
10:47 11.01 11.05 11.01 11.05 6.1K
10:48 11.09 11.09 11.07 11.09 9.8K
10:49 11.09 11.12 11.09 11.11 7.6K
10:50 11.09 11.11 11.05 11.05 25.8K
10:51 11.05 11.10 11.02 11.10 4.7K
10:52 11.07 11.17 11.07 11.15 6.3K
10:53 11.15 11.28 11.15 11.28 9.4K
10:54 11.24 11.32 11.24 11.32 7.4K
10:55 11.35 11.36 11.34 11.36 16.7K
10:56 11.36 11.39 11.29 11.29 22.1K
10:57 11.28 11.28 11.28 11.28 1.3K
10:58 11.28 11.33 11.25 11.25 19.3K
10:59 11.27 11.27 11.26 11.26 2.7K
11:00 11.26 11.38 11.26 11.38 32.0K
11:01 11.38 11.45 11.34 11.41 15.7K
11:02 11.40 11.44 11.40 11.43 0.8K
11:03 11.40 11.40 11.40 11.40 1.8K
11:04 11.44 11.44 11.36 11.39 15.8K
11:05 11.38 11.41 11.36 11.36 18.8K
11:06 11.36 11.39 11.33 11.36 2.2K
11:07 11.39 11.39 11.34 11.35 18.9K
11:08 11.35 11.40 11.35 11.40 14.7K
11:09 11.37 11.37 11.36 11.36 15.3K
11:10 11.36 11.43 11.35 11.36 43.3K
11:11 11.35 11.35 11.34 11.34 9.2K
11:12 11.32 11.32 11.20 11.20 6.2K
11:13 11.20 11.26 11.20 11.24 4.7K
11:14 11.22 11.28 11.22 11.28 2.1K
11:15 11.28 11.30 11.28 11.30 2.9K
11:16 11.36 11.38 11.36 11.38 3.7K
11:17 11.40 11.43 11.40 11.43 2.8K
11:18 11.44 11.44 11.42 11.43 4.2K
11:19 11.43 11.43 11.41 11.42 4.9K
11:20 11.43 11.44 11.41 11.44 6.1K
11:21 11.45 11.45 11.42 11.42 2.0K
11:22 11.48 11.48 11.43 11.43 8.2K
11:23 11.44 11.46 11.44 11.45 2.5K
11:24 11.44 11.44 11.38 11.38 4.4K
11:25 11.37 11.39 11.37 11.39 5.2K
11:26 11.39 11.39 11.36 11.36 4.3K
11:27 11.35 11.36 11.35 11.36 4.3K
11:28 11.36 11.38 11.36 11.38 2.3K
11:29 11.38 11.38 11.36 11.36 3.4K
11:30 11.36 11.36 11.36 11.36 1.1K
11:31 11.36 11.39 11.29 11.29 40.8K
11:32 11.30 11.30 11.23 11.23 9.2K
11:33 11.23 11.23 11.19 11.19 3.5K
11:34 11.22 11.22 11.20 11.20 5.1K
11:35 11.20 11.21 11.17 11.19 13.4K
11:36 11.17 11.19 11.17 11.18 8.5K
11:37 11.18 11.19 11.09 11.09 6.3K
11:38 11.05 11.07 11.05 11.06 4.0K
11:39 11.06 11.06 11.05 11.05 2.0K
11:40 11.04 11.06 11.04 11.04 13.7K
11:41 11.04 11.04 11.02 11.04 16.9K
11:42 11.04 11.05 11.03 11.04 6.8K
11:43 11.03 11.07 11.03 11.07 4.4K
11:44 11.07 11.09 11.07 11.09 3.1K
11:45 11.09 11.09 11.09 11.09 2.3K
11:46 11.09 11.12 11.09 11.12 4.2K
11:47 11.15 11.15 11.09 11.09 3.8K
11:48 11.09 11.09 11.09 11.09 2.5K
11:49 11.09 11.11 11.09 11.11 7.4K
11:50 11.11 11.13 11.11 11.12 2.5K
11:51 11.13 11.13 11.13 11.13 6.5K
11:52 11.13 11.13 11.13 11.13 3.4K
11:53 11.13 11.14 11.12 11.14 6.9K
11:54 11.15 11.21 11.15 11.21 9.9K
11:55 11.19 11.20 11.16 11.17 7.4K
11:56 11.15 11.15 11.14 11.14 6.8K
11:57 11.11 11.13 11.11 11.13 3.7K
11:58 11.14 11.17 11.14 11.15 7.1K
11:59 11.16 11.16 11.16 11.16 4.7K
12:00 11.17 11.18 11.11 11.12 11.0K
12:01 11.11 11.17 11.11 11.15 7.3K
12:02 11.18 11.19 11.16 11.16 2.9K
12:03 11.16 11.16 11.13 11.13 3.3K
12:04 11.13 11.18 11.13 11.18 4.3K
12:05 11.18 11.19 11.18 11.19 3.3K
12:06 11.20 11.22 11.20 11.21 5.1K
12:07 11.20 11.24 11.20 11.24 4.8K
12:08 11.23 11.25 11.23 11.25 1.7K
12:09 11.21 11.21 11.15 11.15 10.3K
12:10 11.14 11.15 11.13 11.13 6.8K
12:11 11.13 11.15 11.13 11.15 0.6K
12:12 11.11 11.11 11.10 11.10 6.4K
12:13 11.10 11.10 11.07 11.10 5.4K
12:14 11.10 11.17 11.10 11.17 4.1K
12:15 11.18 11.18 11.15 11.15 0.7K
12:16 11.15 11.15 11.15 11.15 2.0K
12:17 11.16 11.17 11.16 11.17 1.9K
12:18 11.17 11.17 11.15 11.15 3.5K
12:19 11.15 11.19 11.15 11.18 3.4K
12:20 11.18 11.20 11.18 11.19 3.5K
12:21 11.18 11.19 11.15 11.15 3.9K
12:22 11.14 11.14 11.11 11.11 4.6K
12:23 11.10 11.14 11.10 11.13 3.8K
12:24 11.13 11.13 11.13 11.13 1.2K
12:25 11.15 11.15 11.14 11.14 1.6K
12:26 11.13 11.14 11.13 11.14 3.5K
12:27 11.13 11.13 11.12 11.12 2.7K
12:28 11.09 11.12 11.09 11.12 3.9K
12:29 11.11 11.14 11.11 11.14 5.5K
12:30 11.12 11.12 11.11 11.11 1.5K
12:31 11.11 11.14 11.11 11.14 5.7K
12:32 11.12 11.12 11.11 11.11 2.1K
12:33 11.10 11.12 11.10 11.12 2.8K
12:34 11.11 11.12 11.11 11.12 0.7K
12:35 11.12 11.12 11.10 11.10 14.7K
12:36 11.08 11.11 11.08 11.10 3.3K
12:37 11.10 11.13 11.10 11.13 4.6K
12:38 11.12 11.12 11.11 11.11 2.2K
12:39 11.12 11.14 11.12 11.14 3.7K
12:40 11.12 11.12 11.10 11.10 3.5K
12:41 11.10 11.10 11.09 11.10 2.8K
12:42 11.08 11.11 11.06 11.09 7.4K
12:43 11.17 11.18 11.16 11.16 12.7K
12:44 11.14 11.20 11.13 11.17 6.2K
12:45 11.18 11.21 11.18 11.21 1.5K
12:46 11.18 11.21 11.18 11.19 6.7K
12:47 11.24 11.24 11.19 11.19 5.7K
12:48 11.20 11.22 11.20 11.22 1.3K
12:49 11.22 11.22 11.22 11.22 1.7K
12:50 11.20 11.20 11.15 11.17 6.1K
12:51 11.17 11.25 11.17 11.22 56.4K
12:52 11.23 11.23 11.23 11.23 3.8K
12:53 11.22 11.22 11.20 11.22 2.5K
12:54 11.23 11.25 11.23 11.25 2.3K
12:55 11.25 11.25 11.22 11.22 3.6K
12:56 11.22 11.22 11.21 11.21 1.0K
12:57 11.21 11.22 11.21 11.22 1.7K
12:58 11.22 11.22 11.21 11.21 1.4K
12:59 11.23 11.23 11.23 11.23 1.2K
13:00 11.22 11.27 11.22 11.27 3.3K
13:01 11.29 11.29 11.25 11.25 5.3K
13:02 11.21 11.25 11.21 11.24 2.7K
13:03 11.23 11.24 11.21 11.24 2.0K
13:04 11.24 11.25 11.24 11.25 1.8K
13:05 11.26 11.27 11.26 11.27 3.0K
13:06 11.27 11.28 11.26 11.28 10.7K
13:07 11.28 11.29 11.25 11.25 3.7K
13:08 11.27 11.36 11.27 11.35 11.8K
13:09 11.35 11.36 11.35 11.36 6.0K
13:10 11.35 11.41 11.35 11.41 11.8K
13:11 11.39 11.39 11.39 11.39 4.8K
13:12 11.37 11.37 11.36 11.36 3.0K
13:13 11.38 11.38 11.33 11.33 2.3K
13:14 11.35 11.36 11.34 11.36 4.7K
13:15 11.33 11.33 11.33 11.33 12.7K
13:16 11.32 11.32 11.28 11.28 12.4K
13:17 11.28 11.29 11.28 11.29 1.3K
13:18 11.30 11.30 11.25 11.25 15.7K
13:19 11.26 11.26 11.24 11.25 1.5K
13:20 11.24 11.24 11.20 11.20 2.0K
13:21 11.19 11.19 11.19 11.19 1.1K
13:22 11.19 11.22 11.17 11.17 8.4K
13:23 11.17 11.17 11.13 11.13 2.6K
13:24 11.12 11.14 11.12 11.12 5.2K
13:25 11.14 11.15 11.14 11.14 2.2K
13:26 11.14 11.16 11.14 11.16 3.5K
13:27 11.15 11.16 11.14 11.14 1.0K
13:28 11.16 11.16 11.13 11.16 4.4K
13:29 11.15 11.15 11.13 11.14 11.1K
13:30 11.15 11.15 11.12 11.12 4.3K
13:31 11.12 11.12 11.10 11.11 2.3K
13:32 11.11 11.13 11.10 11.13 3.6K
13:33 11.17 11.17 11.14 11.14 8.7K
13:34 11.15 11.15 11.15 11.15 0.8K
13:35 11.15 11.18 11.15 11.18 5.0K
13:36 11.17 11.19 11.15 11.15 4.7K
13:37 11.15 11.15 11.14 11.14 1.5K
13:38 11.17 11.22 11.17 11.22 12.2K
13:39 11.22 11.22 11.19 11.20 4.7K
13:40 11.22 11.22 11.20 11.20 2.8K
13:41 11.17 11.19 11.17 11.19 5.5K
13:42 11.18 11.18 11.16 11.16 2.2K
13:43 11.19 11.19 11.16 11.19 2.3K
13:44 11.18 11.18 11.16 11.17 3.5K
13:45 11.17 11.19 11.17 11.18 5.2K
13:46 11.19 11.19 11.17 11.17 1.9K
13:47 11.19 11.20 11.19 11.19 2.4K
13:48 11.18 11.18 11.18 11.18 0.6K
13:49 11.18 11.20 11.18 11.20 2.6K
13:50 11.21 11.21 11.18 11.18 1.4K
13:51 11.20 11.20 11.15 11.16 12.5K
13:52 11.18 11.18 11.18 11.18 1.8K
13:53 11.20 11.20 11.20 11.20 4.1K
13:54 11.18 11.18 11.17 11.17 2.8K
13:55 11.18 11.18 11.18 11.18 2.1K
13:56 11.18 11.18 11.15 11.16 5.3K
13:57 11.15 11.17 11.15 11.17 4.0K
13:58 11.17 11.17 11.16 11.16 4.6K
13:59 11.15 11.16 11.14 11.16 6.6K
14:00 11.17 11.21 11.17 11.21 5.8K
14:01 11.21 11.21 11.21 11.21 1.3K
14:02 11.22 11.25 11.22 11.25 5.4K
14:03 11.29 11.29 11.29 11.29 7.4K
14:04 11.28 11.30 11.28 11.30 4.6K
14:05 11.30 11.31 11.30 11.31 4.4K
14:06 11.32 11.37 11.32 11.37 6.1K
14:07 11.38 11.42 11.37 11.40 5.2K
14:08 11.42 11.46 11.40 11.40 11.2K
14:09 11.41 11.42 11.40 11.41 2.6K
14:10 11.42 11.42 11.40 11.41 7.4K
14:11 11.41 11.42 11.38 11.41 18.1K
14:12 11.39 11.39 11.39 11.39 1.6K
14:13 11.39 11.39 11.35 11.36 2.8K
14:14 11.38 11.38 11.37 11.37 4.6K
14:15 11.37 11.37 11.31 11.31 9.4K
14:16 11.30 11.30 11.27 11.27 10.6K
14:17 11.27 11.27 11.27 11.27 1.2K
14:18 11.28 11.28 11.27 11.27 1.5K
14:19 11.27 11.27 11.24 11.24 3.6K
14:20 11.25 11.29 11.25 11.29 4.4K
14:21 11.29 11.29 11.29 11.29 1.8K
14:22 11.29 11.32 11.29 11.32 5.9K
14:23 11.31 11.32 11.31 11.32 1.4K
14:24 11.33 11.36 11.33 11.36 5.6K
14:25 11.39 11.42 11.39 11.41 3.9K
14:26 11.42 11.43 11.42 11.43 8.0K
14:27 11.43 11.43 11.40 11.40 11.3K
14:28 11.39 11.39 11.38 11.38 11.2K
14:29 11.41 11.48 11.41 11.48 10.5K
14:30 11.48 11.50 11.47 11.50 12.4K
14:31 11.52 11.54 11.52 11.53 6.4K
14:32 11.53 11.56 11.53 11.56 3.3K
14:33 11.54 11.56 11.51 11.51 15.2K
14:34 11.50 11.51 11.49 11.49 4.6K
14:35 11.44 11.48 11.42 11.48 31.9K
14:36 11.47 11.47 11.43 11.44 22.3K
14:37 11.44 11.47 11.44 11.47 5.0K
14:38 11.48 11.51 11.48 11.50 8.6K
14:39 11.50 11.51 11.49 11.49 7.9K
14:40 11.49 11.49 11.49 11.49 20.4K
14:41 11.49 11.49 11.46 11.48 8.2K
14:42 11.49 11.52 11.49 11.51 7.3K
14:43 11.51 11.52 11.51 11.52 2.4K
14:44 11.53 11.53 11.53 11.53 1.8K
14:45 11.53 11.55 11.53 11.55 4.8K
14:46 11.55 11.57 11.55 11.55 6.7K
14:47 11.55 11.55 11.53 11.55 8.2K
14:48 11.53 11.57 11.53 11.57 2.9K
14:49 11.54 11.54 11.51 11.52 5.2K
14:50 11.52 11.54 11.52 11.53 2.9K
14:51 11.52 11.52 11.51 11.52 2.1K
14:53 11.52 11.52 11.52 11.52 2.6K
14:54 11.53 11.53 11.52 11.53 2.3K
14:55 11.53 11.53 11.51 11.51 3.7K
14:56 11.51 11.55 11.51 11.51 20.3K
14:57 11.50 11.51 11.50 11.51 1.3K
14:58 11.51 11.51 11.50 11.50 2.4K
14:59 11.50 11.53 11.50 11.53 5.5K
15:00 11.53 11.57 11.53 11.57 3.8K
15:01 11.57 11.57 11.57 11.57 3.1K
15:02 11.55 11.55 11.51 11.52 22.3K
15:03 11.52 11.55 11.52 11.55 3.7K
15:04 11.56 11.57 11.56 11.57 1.5K
15:05 11.57 11.57 11.52 11.52 12.4K
15:06 11.52 11.53 11.49 11.49 19.1K
15:07 11.48 11.48 11.48 11.48 1.4K
15:08 11.49 11.52 11.49 11.52 7.4K
15:09 11.52 11.52 11.51 11.51 7.0K
15:10 11.50 11.53 11.50 11.53 1.8K
15:11 11.53 11.54 11.53 11.54 3.0K
15:12 11.54 11.54 11.54 11.54 4.8K
15:13 11.54 11.55 11.54 11.54 2.2K
15:14 11.54 11.54 11.53 11.54 12.2K
15:15 11.54 11.55 11.54 11.55 5.5K
15:16 11.54 11.54 11.54 11.54 2.9K
15:17 11.54 11.54 11.54 11.54 2.2K
15:18 11.54 11.58 11.54 11.58 12.1K
15:19 11.59 11.60 11.59 11.59 7.1K
15:20 11.58 11.58 11.55 11.56 9.6K
15:21 11.58 11.58 11.58 11.58 1.7K
15:22 11.58 11.59 11.53 11.55 54.8K
15:23 11.52 11.54 11.46 11.48 19.9K
15:24 11.48 11.49 11.48 11.48 2.5K
15:25 11.50 11.51 11.50 11.50 2.6K
15:26 11.51 11.52 11.51 11.52 6.6K
15:27 11.53 11.53 11.53 11.53 1.3K
15:28 11.53 11.55 11.53 11.54 2.9K
15:29 11.55 11.55 11.52 11.52 13.2K
15:30 11.52 11.52 11.51 11.51 6.9K
15:31 11.52 11.54 11.52 11.54 2.7K
15:32 11.55 11.61 11.54 11.61 61.0K
15:33 11.62 11.67 11.62 11.65 19.3K
15:34 11.64 11.67 11.64 11.67 4.5K
15:35 11.67 11.68 11.67 11.67 3.0K
15:36 11.68 11.75 11.63 11.63 117.1K
15:37 11.65 11.65 11.57 11.58 10.1K
15:38 11.57 11.57 11.49 11.50 10.2K
15:39 11.50 11.50 11.47 11.48 9.5K
15:40 11.48 11.49 11.48 11.49 7.0K
15:41 11.49 11.53 11.49 11.53 35.6K
15:42 11.52 11.52 11.52 11.52 3.9K
15:43 11.52 11.52 11.52 11.52 5.4K
15:44 11.52 11.57 11.52 11.57 9.3K
15:45 11.58 11.58 11.58 11.58 11.5K
15:46 11.58 11.58 11.57 11.58 28.6K
15:47 11.57 11.59 11.57 11.58 21.9K
15:48 11.56 11.58 11.56 11.58 31.1K
15:49 11.58 11.59 11.57 11.59 18.6K
15:50 11.57 11.57 11.57 11.57 17.1K
15:51 11.58 11.66 11.58 11.66 43.8K
15:52 11.66 11.69 11.63 11.68 52.6K
15:53 11.68 11.70 11.67 11.69 46.8K
15:54 11.68 11.74 11.68 11.73 64.3K
15:55 11.73 11.73 11.63 11.66 132.1K
15:56 11.66 11.67 11.65 11.66 33.7K
15:57 11.67 11.67 11.66 11.67 39.5K
15:58 11.66 11.72 11.66 11.70 77.0K
15:59 11.70 11.71 11.69 11.69 615.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据