Adaptive Biotechnologies Corp

ADPT
🏛️ 美国 →
13.46
最后更新: 2025-09-29
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 12.67 12.70 12.53 12.70 13.6K
09:31 12.66 12.70 12.61 12.61 3.6K
09:32 12.60 12.61 12.49 12.49 3.7K
09:33 12.49 12.51 12.48 12.49 6.0K
09:34 12.52 12.58 12.52 12.53 12.3K
09:35 12.58 12.58 12.56 12.57 3.2K
09:36 12.55 12.55 12.55 12.55 2.8K
09:37 12.55 12.55 12.52 12.52 5.6K
09:38 12.54 12.54 12.54 12.54 1.3K
09:39 12.56 12.56 12.50 12.50 1.5K
09:40 12.50 12.50 12.50 12.50 3.1K
09:41 12.50 12.50 12.46 12.46 2.5K
09:42 12.46 12.47 12.44 12.45 3.5K
09:43 12.46 12.48 12.43 12.43 6.2K
09:44 12.43 12.43 12.41 12.41 3.6K
09:45 12.41 12.41 12.40 12.40 1.4K
09:46 12.39 12.43 12.39 12.43 3.9K
09:47 12.41 12.44 12.41 12.43 3.0K
09:48 12.46 12.48 12.46 12.48 2.9K
09:49 12.47 12.48 12.47 12.48 2.3K
09:50 12.49 12.49 12.47 12.47 4.6K
09:51 12.47 12.47 12.43 12.43 2.8K
09:52 12.45 12.47 12.45 12.47 3.3K
09:53 12.46 12.46 12.45 12.46 1.7K
09:54 12.46 12.46 12.46 12.46 0.5K
09:55 12.44 12.44 12.43 12.43 1.2K
09:56 12.43 12.46 12.43 12.46 4.5K
09:57 12.46 12.50 12.46 12.50 2.2K
09:58 12.51 12.52 12.51 12.52 0.8K
09:59 12.53 12.57 12.53 12.57 7.8K
10:00 12.54 12.60 12.54 12.58 4.8K
10:02 12.59 12.59 12.59 12.59 0.8K
10:03 12.59 12.59 12.58 12.59 3.4K
10:04 12.59 12.61 12.58 12.61 1.4K
10:05 12.60 12.60 12.60 12.60 1.0K
10:07 12.61 12.61 12.61 12.61 0.9K
10:08 12.63 12.65 12.63 12.63 1.6K
10:09 12.63 12.63 12.63 12.63 2.1K
10:10 12.64 12.64 12.64 12.64 0.3K
10:12 12.64 12.64 12.64 12.64 1.5K
10:13 12.63 12.63 12.62 12.62 0.3K
10:14 12.63 12.63 12.63 12.63 0.9K
10:15 12.63 12.63 12.61 12.61 2.2K
10:16 12.60 12.60 12.58 12.58 1.3K
10:17 12.58 12.58 12.56 12.56 0.8K
10:18 12.57 12.63 12.57 12.63 29.2K
10:19 12.60 12.60 12.58 12.59 4.3K
10:20 12.60 12.63 12.60 12.63 5.3K
10:21 12.66 12.66 12.66 12.66 2.6K
10:24 12.67 12.67 12.67 12.67 0.6K
10:25 12.66 12.66 12.66 12.66 0.7K
10:26 12.65 12.65 12.65 12.65 0.7K
10:28 12.64 12.64 12.64 12.64 1.8K
10:29 12.63 12.64 12.63 12.64 0.6K
10:31 12.63 12.64 12.63 12.64 0.9K
10:33 12.64 12.64 12.64 12.64 12.2K
10:34 12.65 12.65 12.65 12.65 0.9K
10:35 12.65 12.65 12.65 12.65 0.8K
10:36 12.65 12.65 12.65 12.65 1.5K
10:37 12.66 12.66 12.65 12.65 2.6K
10:38 12.64 12.64 12.61 12.61 2.3K
10:40 12.62 12.62 12.62 12.62 1.5K
10:42 12.59 12.59 12.59 12.59 1.2K
10:44 12.59 12.61 12.59 12.61 1.7K
10:45 12.58 12.58 12.57 12.57 2.2K
10:46 12.58 12.58 12.56 12.56 2.6K
10:47 12.57 12.57 12.57 12.57 0.9K
10:49 12.58 12.63 12.58 12.63 14.1K
10:52 12.65 12.65 12.65 12.65 0.9K
10:53 12.65 12.65 12.65 12.65 0.5K
10:55 12.66 12.66 12.66 12.66 2.2K
10:56 12.67 12.67 12.67 12.67 3.0K
10:57 12.66 12.66 12.66 12.66 0.1K
10:58 12.67 12.67 12.67 12.67 1.5K
10:59 12.67 12.67 12.67 12.67 0.7K
11:00 12.68 12.72 12.68 12.72 3.3K
11:01 12.72 12.73 12.71 12.73 3.4K
11:02 12.74 12.74 12.73 12.73 1.8K
11:03 12.72 12.72 12.71 12.71 2.5K
11:04 12.72 12.72 12.72 12.72 0.3K
11:05 12.72 12.77 12.72 12.77 7.4K
11:06 12.77 12.83 12.77 12.83 13.8K
11:07 12.83 12.83 12.81 12.81 3.5K
11:08 12.83 12.83 12.81 12.81 1.8K
11:09 12.80 12.81 12.80 12.81 3.3K
11:10 12.81 12.81 12.81 12.81 0.4K
11:11 12.82 12.83 12.80 12.80 4.5K
11:12 12.81 12.82 12.81 12.82 1.3K
11:13 12.83 12.83 12.82 12.82 3.7K
11:14 12.83 12.85 12.83 12.85 2.8K
11:15 12.85 12.85 12.84 12.84 1.9K
11:16 12.84 12.84 12.82 12.83 1.7K
11:17 12.83 12.84 12.83 12.83 3.3K
11:18 12.83 12.83 12.83 12.83 1.8K
11:19 12.79 12.81 12.79 12.81 11.6K
11:20 12.80 12.84 12.80 12.84 3.8K
11:21 12.85 12.85 12.85 12.85 1.0K
11:23 12.86 12.86 12.86 12.86 2.2K
11:24 12.86 12.86 12.85 12.85 1.9K
11:25 12.85 12.86 12.85 12.86 2.0K
11:26 12.86 12.87 12.86 12.87 0.7K
11:27 12.87 12.87 12.87 12.87 2.1K
11:28 12.88 12.88 12.88 12.88 0.4K
11:29 12.88 12.88 12.88 12.88 0.7K
11:30 12.88 12.89 12.87 12.87 4.0K
11:31 12.86 12.86 12.86 12.86 2.6K
11:32 12.86 12.86 12.86 12.86 1.0K
11:33 12.86 12.86 12.85 12.85 0.6K
11:34 12.86 12.87 12.86 12.87 1.1K
11:35 12.88 12.88 12.88 12.88 0.6K
11:36 12.88 12.88 12.88 12.88 0.1K
11:37 12.87 12.87 12.87 12.87 1.3K
11:38 12.89 12.89 12.89 12.89 2.5K
11:39 12.89 12.89 12.89 12.89 0.8K
11:40 12.90 12.92 12.90 12.92 2.9K
11:41 12.92 12.93 12.92 12.93 2.6K
11:42 12.93 12.93 12.93 12.93 0.6K
11:43 12.93 12.93 12.93 12.93 1.1K
11:44 12.93 12.93 12.93 12.93 1.2K
11:45 12.93 12.93 12.92 12.92 1.7K
11:46 12.92 12.93 12.91 12.93 8.7K
11:47 12.93 12.95 12.93 12.95 4.5K
11:48 12.95 12.95 12.95 12.95 0.4K
11:49 12.95 12.95 12.95 12.95 3.3K
11:50 12.95 12.95 12.94 12.94 1.8K
11:51 12.95 12.95 12.95 12.95 0.3K
11:52 12.96 12.97 12.95 12.95 9.4K
11:53 12.92 12.93 12.92 12.93 9.5K
11:54 12.92 12.92 12.90 12.90 1.7K
11:55 12.91 12.91 12.91 12.91 0.9K
11:56 12.91 12.91 12.91 12.91 2.3K
11:57 12.91 12.93 12.91 12.93 1.1K
11:58 12.95 12.97 12.95 12.97 3.6K
11:59 12.97 12.98 12.96 12.96 1.3K
12:00 12.94 12.94 12.93 12.93 3.3K
12:01 12.94 12.98 12.94 12.98 3.6K
12:02 12.98 12.99 12.98 12.99 2.1K
12:03 12.99 13.02 12.99 13.01 3.7K
12:04 13.01 13.01 13.00 13.00 1.2K
12:05 13.01 13.01 13.00 13.00 1.3K
12:06 13.01 13.01 12.99 12.99 3.1K
12:07 12.99 13.01 12.99 13.01 3.1K
12:08 13.01 13.01 12.97 12.97 2.9K
12:09 12.97 12.97 12.97 12.97 1.5K
12:10 12.97 12.99 12.97 12.99 3.3K
12:11 12.97 12.99 12.97 12.99 0.6K
12:12 12.97 12.97 12.96 12.96 1.2K
12:13 12.97 12.97 12.96 12.96 0.6K
12:14 12.97 12.97 12.97 12.97 0.4K
12:15 12.97 12.97 12.96 12.97 1.4K
12:16 12.96 12.98 12.96 12.98 1.6K
12:17 12.98 12.98 12.98 12.98 0.2K
12:18 12.98 12.98 12.97 12.98 15.2K
12:19 12.97 12.97 12.97 12.97 0.6K
12:20 12.96 12.96 12.93 12.93 4.2K
12:21 12.93 12.93 12.92 12.92 2.2K
12:22 12.91 12.91 12.89 12.89 1.9K
12:23 12.89 12.89 12.89 12.89 0.9K
12:24 12.89 12.92 12.89 12.92 2.6K
12:25 12.94 12.95 12.94 12.95 2.6K
12:27 12.94 12.94 12.94 12.94 0.5K
12:28 12.94 12.94 12.92 12.92 0.8K
12:29 12.93 12.93 12.93 12.93 0.5K
12:30 12.94 12.95 12.94 12.94 1.9K
12:31 12.95 12.95 12.95 12.95 1.2K
12:32 12.95 12.95 12.95 12.95 0.3K
12:33 12.96 12.96 12.96 12.96 0.5K
12:34 12.95 12.95 12.95 12.95 0.5K
12:35 12.96 12.97 12.96 12.97 1.0K
12:36 12.96 12.97 12.96 12.97 1.4K
12:37 12.96 12.96 12.95 12.96 0.6K
12:38 12.96 12.96 12.96 12.96 1.2K
12:39 12.96 12.96 12.95 12.95 2.6K
12:40 12.94 12.94 12.93 12.93 0.8K
12:41 12.93 12.94 12.93 12.93 1.3K
12:42 12.92 12.93 12.92 12.92 3.1K
12:43 12.92 12.93 12.90 12.92 6.0K
12:44 12.92 12.92 12.92 12.92 0.1K
12:45 12.91 12.91 12.91 12.91 1.9K
12:46 12.91 12.91 12.91 12.91 0.4K
12:47 12.91 12.91 12.91 12.91 0.6K
12:49 12.92 12.92 12.91 12.91 0.6K
12:50 12.91 12.94 12.91 12.94 3.1K
12:51 12.93 12.93 12.93 12.93 1.3K
12:52 12.93 12.93 12.93 12.93 0.1K
12:53 12.94 12.94 12.92 12.92 2.0K
12:54 12.92 12.92 12.91 12.91 1.0K
12:55 12.91 12.91 12.91 12.91 0.5K
12:56 12.91 12.92 12.91 12.91 3.2K
12:57 12.92 12.92 12.92 12.92 0.7K
12:58 12.93 12.94 12.93 12.94 2.2K
12:59 12.93 12.93 12.92 12.93 1.1K
13:00 12.92 12.92 12.87 12.87 12.7K
13:01 12.88 12.88 12.88 12.88 1.0K
13:02 12.92 12.92 12.89 12.89 1.9K
13:03 12.92 12.92 12.92 12.92 0.4K
13:04 12.91 12.91 12.91 12.91 1.4K
13:05 12.91 12.91 12.88 12.89 2.8K
13:06 12.89 12.89 12.88 12.88 7.2K
13:07 12.88 12.89 12.86 12.86 2.6K
13:08 12.85 12.86 12.85 12.86 3.4K
13:09 12.86 12.90 12.86 12.89 5.6K
13:10 12.91 12.91 12.90 12.90 2.1K
13:11 12.91 12.93 12.91 12.93 11.2K
13:12 12.93 12.96 12.92 12.96 3.3K
13:13 12.96 12.96 12.95 12.96 1.1K
13:14 12.96 12.96 12.94 12.95 1.6K
13:15 12.92 12.93 12.91 12.91 4.6K
13:16 12.91 12.91 12.91 12.91 0.8K
13:17 12.92 12.94 12.92 12.94 3.3K
13:18 12.94 12.94 12.94 12.94 3.2K
13:19 12.93 12.93 12.93 12.93 1.6K
13:20 12.93 12.93 12.92 12.92 1.9K
13:21 12.92 12.92 12.92 12.92 1.5K
13:22 12.92 12.92 12.91 12.91 1.2K
13:23 12.90 12.90 12.88 12.88 1.7K
13:25 12.86 12.86 12.86 12.86 0.6K
13:26 12.86 12.88 12.86 12.88 10.4K
13:27 12.89 12.89 12.88 12.88 2.2K
13:28 12.88 12.88 12.88 12.88 0.8K
13:29 12.89 12.89 12.88 12.88 2.5K
13:30 12.87 12.87 12.86 12.87 5.0K
13:31 12.87 12.88 12.87 12.87 3.8K
13:32 12.88 12.88 12.88 12.88 0.5K
13:33 12.88 12.88 12.87 12.88 1.8K
13:35 12.87 12.87 12.87 12.87 1.3K
13:38 12.87 12.87 12.87 12.87 0.9K
13:39 12.86 12.86 12.85 12.86 8.6K
13:41 12.86 12.86 12.86 12.86 0.3K
13:42 12.84 12.84 12.84 12.84 5.7K
13:43 12.84 12.84 12.84 12.84 0.8K
13:44 12.84 12.84 12.84 12.84 9.2K
13:45 12.84 12.84 12.84 12.84 2.8K
13:46 12.84 12.84 12.84 12.84 0.3K
13:47 12.83 12.84 12.83 12.84 2.0K
13:49 12.83 12.83 12.83 12.83 1.1K
13:50 12.84 12.84 12.84 12.84 0.5K
13:51 12.83 12.83 12.83 12.83 12.8K
13:52 12.82 12.83 12.81 12.81 9.2K
13:54 12.82 12.82 12.82 12.82 3.4K
13:57 12.81 12.81 12.81 12.81 4.6K
13:58 12.81 12.82 12.81 12.82 3.7K
14:01 12.83 12.83 12.83 12.83 1.0K
14:02 12.83 12.83 12.83 12.83 1.8K
14:03 12.85 12.85 12.85 12.85 2.6K
14:04 12.85 12.85 12.82 12.82 2.6K
14:05 12.81 12.81 12.81 12.81 2.5K
14:06 12.81 12.81 12.80 12.80 0.9K
14:07 12.81 12.82 12.81 12.82 5.3K
14:08 12.82 12.82 12.82 12.82 1.3K
14:09 12.82 12.82 12.81 12.81 2.0K
14:10 12.80 12.80 12.80 12.80 0.3K
14:11 12.80 12.80 12.80 12.80 1.5K
14:12 12.79 12.79 12.79 12.79 5.6K
14:13 12.78 12.79 12.78 12.79 1.3K
14:15 12.78 12.78 12.78 12.78 0.5K
14:16 12.79 12.79 12.79 12.79 10.4K
14:17 12.76 12.77 12.76 12.77 53.5K
14:18 12.76 12.76 12.75 12.75 1.3K
14:19 12.75 12.75 12.74 12.74 34.4K
14:20 12.73 12.73 12.71 12.71 8.5K
14:21 12.71 12.71 12.71 12.71 9.5K
14:22 12.71 12.71 12.71 12.71 4.4K
14:23 12.69 12.69 12.69 12.69 1.4K
14:24 12.67 12.69 12.65 12.69 7.4K
14:26 12.68 12.68 12.68 12.68 2.0K
14:27 12.68 12.68 12.68 12.68 0.7K
14:28 12.67 12.68 12.67 12.67 2.1K
14:29 12.67 12.68 12.67 12.68 3.7K
14:30 12.68 12.69 12.68 12.68 4.9K
14:31 12.69 12.69 12.69 12.69 1.0K
14:32 12.69 12.69 12.69 12.69 1.2K
14:33 12.69 12.69 12.69 12.69 1.9K
14:34 12.70 12.70 12.70 12.70 0.2K
14:35 12.72 12.75 12.72 12.75 15.6K
14:36 12.74 12.75 12.74 12.75 19.9K
14:37 12.73 12.73 12.71 12.71 2.7K
14:38 12.71 12.71 12.71 12.71 1.0K
14:39 12.70 12.70 12.69 12.69 3.0K
14:40 12.69 12.70 12.69 12.70 3.4K
14:41 12.69 12.69 12.69 12.69 0.5K
14:42 12.69 12.69 12.68 12.68 2.4K
14:43 12.67 12.67 12.67 12.67 0.4K
14:44 12.67 12.67 12.65 12.65 1.9K
14:45 12.65 12.65 12.65 12.65 0.7K
14:46 12.66 12.66 12.64 12.64 1.3K
14:47 12.64 12.64 12.63 12.63 2.2K
14:48 12.63 12.63 12.63 12.63 0.4K
14:49 12.62 12.62 12.61 12.61 0.8K
14:50 12.61 12.61 12.61 12.61 1.4K
14:51 12.60 12.61 12.59 12.61 17.8K
14:52 12.60 12.61 12.60 12.61 1.0K
14:53 12.61 12.61 12.61 12.61 0.8K
14:54 12.62 12.62 12.62 12.62 1.4K
14:55 12.63 12.63 12.63 12.63 1.0K
14:58 12.64 12.64 12.64 12.64 0.6K
14:59 12.63 12.63 12.63 12.63 1.2K
15:01 12.63 12.63 12.62 12.62 2.3K
15:02 12.61 12.61 12.60 12.60 2.6K
15:03 12.60 12.60 12.59 12.59 0.6K
15:04 12.59 12.59 12.57 12.57 2.0K
15:05 12.58 12.59 12.58 12.58 7.5K
15:06 12.58 12.58 12.56 12.56 2.4K
15:07 12.56 12.56 12.55 12.56 1.2K
15:09 12.57 12.57 12.55 12.56 1.7K
15:10 12.55 12.56 12.55 12.56 0.6K
15:11 12.55 12.55 12.54 12.54 3.8K
15:12 12.52 12.52 12.51 12.51 0.7K
15:13 12.50 12.50 12.48 12.48 11.0K
15:14 12.46 12.46 12.46 12.46 0.6K
15:15 12.45 12.49 12.45 12.49 7.8K
15:16 12.50 12.50 12.50 12.50 1.9K
15:17 12.49 12.49 12.47 12.47 2.2K
15:18 12.47 12.48 12.47 12.48 4.2K
15:19 12.49 12.51 12.49 12.51 3.9K
15:20 12.50 12.50 12.48 12.48 1.2K
15:21 12.48 12.48 12.46 12.46 2.7K
15:22 12.46 12.46 12.45 12.45 1.1K
15:23 12.45 12.45 12.45 12.45 0.6K
15:24 12.46 12.46 12.45 12.45 1.1K
15:25 12.45 12.45 12.45 12.45 0.9K
15:26 12.46 12.46 12.44 12.44 2.7K
15:27 12.43 12.43 12.43 12.43 3.3K
15:28 12.43 12.43 12.42 12.42 7.5K
15:29 12.41 12.41 12.41 12.41 0.5K
15:30 12.43 12.43 12.43 12.43 6.2K
15:31 12.44 12.44 12.44 12.44 0.9K
15:32 12.43 12.43 12.42 12.42 1.7K
15:33 12.42 12.42 12.38 12.38 5.2K
15:34 12.39 12.39 12.37 12.37 3.1K
15:35 12.38 12.38 12.37 12.37 12.9K
15:36 12.37 12.38 12.37 12.38 2.3K
15:37 12.38 12.38 12.37 12.37 1.8K
15:38 12.36 12.37 12.36 12.36 5.8K
15:39 12.36 12.36 12.35 12.35 3.7K
15:40 12.35 12.36 12.35 12.35 2.5K
15:41 12.35 12.36 12.35 12.35 16.9K
15:42 12.35 12.35 12.35 12.35 1.9K
15:43 12.35 12.35 12.35 12.35 5.4K
15:44 12.39 12.40 12.38 12.40 13.1K
15:45 12.39 12.41 12.39 12.40 10.2K
15:46 12.40 12.40 12.40 12.40 6.0K
15:47 12.40 12.40 12.39 12.39 5.2K
15:48 12.40 12.40 12.39 12.39 4.1K
15:49 12.38 12.39 12.38 12.39 2.1K
15:50 12.39 12.39 12.36 12.36 21.2K
15:51 12.37 12.38 12.36 12.38 18.3K
15:52 12.38 12.40 12.38 12.40 8.8K
15:53 12.43 12.45 12.43 12.43 9.3K
15:54 12.43 12.43 12.40 12.40 17.0K
15:55 12.41 12.41 12.39 12.39 31.5K
15:56 12.39 12.39 12.39 12.39 14.6K
15:57 12.39 12.40 12.39 12.40 43.0K
15:58 12.40 12.40 12.36 12.36 55.3K
15:59 12.36 12.44 12.36 12.42 429.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据