Applied Digital Corp

APLD
🏛️ 美国 →
27.94
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 10.37 10.82 10.31 10.40 1,657.5K
09:32 10.24 10.28 10.22 10.28 298.6K
09:33 10.37 10.38 10.25 10.38 186.4K
09:34 10.40 10.44 10.37 10.40 217.9K
09:35 10.41 10.47 10.41 10.47 239.1K
09:36 10.54 10.58 10.51 10.58 179.3K
09:37 10.50 10.50 10.33 10.33 235.5K
09:38 10.35 10.40 10.35 10.38 91.9K
09:39 10.40 10.47 10.37 10.47 143.9K
09:40 10.42 10.44 10.33 10.33 115.9K
09:41 10.38 10.47 10.38 10.41 97.4K
09:42 10.37 10.41 10.35 10.35 112.7K
09:43 10.36 10.36 10.30 10.30 133.7K
09:44 10.31 10.42 10.29 10.42 67.7K
09:45 10.42 10.46 10.35 10.40 352.1K
09:46 10.32 10.38 10.32 10.37 119.5K
09:47 10.24 10.29 10.22 10.22 167.0K
09:48 10.24 10.24 10.13 10.13 150.1K
09:49 10.15 10.15 10.05 10.08 213.9K
09:50 10.07 10.07 10.03 10.03 134.2K
09:51 10.03 10.13 10.03 10.13 115.0K
09:52 10.15 10.21 10.15 10.16 59.9K
09:53 10.17 10.17 10.09 10.11 105.2K
09:54 10.13 10.13 10.04 10.04 82.7K
09:55 10.08 10.11 10.07 10.11 99.9K
09:56 10.16 10.17 10.13 10.17 36.2K
09:57 10.20 10.25 10.19 10.25 42.1K
09:58 10.27 10.29 10.26 10.28 74.8K
09:59 10.27 10.35 10.27 10.35 47.4K
10:00 10.34 10.34 10.28 10.28 182.8K
10:01 10.23 10.29 10.23 10.29 66.0K
10:02 10.29 10.29 10.24 10.25 69.0K
10:03 10.28 10.28 10.24 10.24 42.2K
10:04 10.25 10.30 10.25 10.30 27.6K
10:05 10.29 10.30 10.24 10.30 118.3K
10:06 10.27 10.30 10.27 10.29 32.0K
10:07 10.29 10.35 10.29 10.33 71.6K
10:08 10.33 10.34 10.30 10.30 44.7K
10:09 10.29 10.33 10.29 10.33 21.6K
10:10 10.31 10.35 10.30 10.30 86.2K
10:11 10.32 10.34 10.26 10.29 39.1K
10:12 10.28 10.29 10.26 10.27 34.7K
10:13 10.28 10.28 10.23 10.23 59.2K
10:14 10.26 10.29 10.26 10.28 54.3K
10:15 10.28 10.31 10.26 10.26 110.5K
10:16 10.28 10.33 10.28 10.33 25.7K
10:17 10.35 10.44 10.35 10.44 53.5K
10:18 10.44 10.48 10.44 10.46 59.2K
10:19 10.52 10.62 10.50 10.62 217.8K
10:20 10.62 10.64 10.61 10.62 97.7K
10:21 10.63 10.66 10.62 10.65 126.4K
10:22 10.65 10.67 10.63 10.67 81.5K
10:23 10.68 10.72 10.68 10.70 164.9K
10:24 10.69 10.69 10.64 10.69 86.2K
10:25 10.69 10.70 10.67 10.68 50.5K
10:26 10.69 10.79 10.69 10.77 180.1K
10:27 10.75 10.75 10.66 10.66 41.8K
10:28 10.70 10.71 10.66 10.69 48.8K
10:29 10.68 10.72 10.67 10.72 23.1K
10:30 10.71 10.78 10.71 10.78 58.0K
10:31 10.79 10.83 10.78 10.83 77.1K
10:32 10.83 10.83 10.80 10.83 56.1K
10:33 10.80 10.80 10.77 10.77 51.4K
10:34 10.80 10.80 10.75 10.79 87.5K
10:35 10.78 10.84 10.78 10.84 51.6K
10:36 10.81 10.83 10.81 10.81 37.1K
10:37 10.81 10.84 10.81 10.84 71.6K
10:38 10.87 10.88 10.82 10.83 91.4K
10:39 10.83 10.83 10.78 10.81 83.9K
10:40 10.80 10.84 10.79 10.79 96.9K
10:41 10.78 10.81 10.78 10.80 38.8K
10:42 10.83 10.87 10.82 10.87 96.2K
10:43 10.90 10.90 10.86 10.86 78.6K
10:44 10.88 10.92 10.88 10.92 60.3K
10:45 10.93 10.93 10.87 10.88 57.5K
10:46 10.82 10.82 10.80 10.80 68.1K
10:47 10.80 10.81 10.73 10.81 86.8K
10:48 10.79 10.83 10.79 10.83 45.2K
10:49 10.82 10.85 10.82 10.83 55.9K
10:50 10.83 10.84 10.83 10.84 72.5K
10:51 10.84 10.85 10.77 10.77 60.0K
10:52 10.75 10.75 10.68 10.69 105.9K
10:53 10.69 10.71 10.66 10.66 81.9K
10:54 10.70 10.70 10.63 10.63 159.5K
10:55 10.62 10.62 10.57 10.57 140.4K
10:56 10.58 10.58 10.53 10.54 94.5K
10:57 10.54 10.56 10.53 10.55 73.2K
10:58 10.57 10.59 10.56 10.56 89.4K
10:59 10.58 10.58 10.54 10.54 41.7K
11:00 10.54 10.55 10.52 10.52 52.3K
11:01 10.54 10.54 10.49 10.49 83.7K
11:02 10.52 10.52 10.48 10.51 71.5K
11:03 10.56 10.58 10.54 10.58 104.1K
11:04 10.60 10.63 10.58 10.63 103.5K
11:05 10.65 10.65 10.62 10.62 50.9K
11:06 10.61 10.63 10.61 10.61 18.2K
11:07 10.61 10.61 10.56 10.56 25.6K
11:08 10.56 10.57 10.55 10.55 21.2K
11:09 10.56 10.56 10.51 10.52 93.5K
11:10 10.52 10.52 10.49 10.49 397.3K
11:11 10.51 10.51 10.46 10.49 123.4K
11:12 10.53 10.53 10.50 10.50 44.9K
11:13 10.56 10.58 10.52 10.58 39.9K
11:14 10.58 10.59 10.57 10.59 38.2K
11:15 10.57 10.58 10.57 10.57 13.4K
11:16 10.56 10.62 10.56 10.62 33.1K
11:17 10.64 10.66 10.63 10.63 52.7K
11:18 10.64 10.67 10.64 10.67 18.5K
11:19 10.69 10.73 10.69 10.72 42.4K
11:20 10.72 10.74 10.72 10.74 68.7K
11:21 10.74 10.74 10.66 10.66 94.9K
11:22 10.66 10.66 10.57 10.59 38.2K
11:23 10.58 10.60 10.56 10.57 22.0K
11:24 10.57 10.57 10.47 10.47 40.8K
11:25 10.47 10.47 10.43 10.43 72.1K
11:26 10.43 10.45 10.41 10.41 99.8K
11:27 10.41 10.47 10.41 10.47 36.9K
11:28 10.47 10.50 10.46 10.46 83.1K
11:29 10.49 10.49 10.47 10.47 32.9K
11:30 10.43 10.45 10.43 10.44 34.2K
11:31 10.47 10.48 10.46 10.48 43.1K
11:32 10.47 10.50 10.47 10.50 44.7K
11:33 10.46 10.50 10.46 10.49 44.7K
11:34 10.49 10.50 10.47 10.47 26.1K
11:35 10.47 10.47 10.42 10.44 58.5K
11:36 10.43 10.43 10.36 10.41 90.3K
11:37 10.40 10.41 10.39 10.41 44.1K
11:38 10.46 10.50 10.46 10.50 82.5K
11:39 10.52 10.57 10.52 10.56 91.1K
11:40 10.57 10.57 10.51 10.51 49.9K
11:41 10.52 10.54 10.51 10.51 19.2K
11:42 10.53 10.54 10.53 10.53 25.6K
11:43 10.53 10.53 10.51 10.53 16.3K
11:44 10.55 10.55 10.52 10.54 17.3K
11:45 10.53 10.53 10.53 10.53 18.0K
11:46 10.51 10.58 10.51 10.58 39.1K
11:47 10.57 10.59 10.55 10.55 23.2K
11:48 10.56 10.56 10.53 10.53 5.9K
11:49 10.53 10.54 10.53 10.53 28.9K
11:50 10.52 10.52 10.49 10.51 34.1K
11:51 10.51 10.51 10.47 10.48 18.4K
11:52 10.48 10.50 10.48 10.50 19.3K
11:53 10.50 10.50 10.49 10.49 30.9K
11:54 10.49 10.49 10.48 10.48 40.3K
11:55 10.46 10.46 10.42 10.42 32.3K
11:56 10.43 10.46 10.43 10.44 31.3K
11:57 10.44 10.44 10.42 10.43 23.2K
11:58 10.42 10.42 10.33 10.33 102.8K
11:59 10.31 10.34 10.31 10.33 29.4K
12:00 10.34 10.34 10.28 10.30 73.4K
12:01 10.30 10.33 10.30 10.32 31.2K
12:02 10.31 10.32 10.29 10.30 27.9K
12:03 10.30 10.30 10.27 10.28 22.8K
12:04 10.28 10.30 10.26 10.30 31.0K
12:05 10.34 10.35 10.32 10.32 23.2K
12:06 10.33 10.33 10.22 10.22 204.7K
12:07 10.23 10.24 10.23 10.24 43.8K
12:08 10.24 10.26 10.24 10.26 40.5K
12:09 10.24 10.26 10.22 10.22 32.1K
12:10 10.22 10.24 10.22 10.22 32.9K
12:11 10.21 10.23 10.20 10.23 18.0K
12:12 10.23 10.23 10.21 10.21 99.4K
12:13 10.17 10.17 10.12 10.12 103.5K
12:14 10.14 10.17 10.13 10.13 37.5K
12:15 10.14 10.16 10.12 10.12 18.3K
12:16 10.14 10.17 10.12 10.12 101.8K
12:17 10.11 10.16 10.11 10.16 142.6K
12:18 10.16 10.16 10.08 10.08 75.6K
12:19 10.06 10.07 10.01 10.02 159.1K
12:20 10.01 10.01 9.96 9.99 389.3K
12:21 9.95 9.95 9.89 9.95 157.4K
12:22 9.94 9.94 9.82 9.82 221.0K
12:23 9.87 9.92 9.87 9.91 250.2K
12:24 9.93 9.95 9.83 9.83 105.8K
12:25 9.83 9.85 9.82 9.82 54.8K
12:26 9.82 9.91 9.82 9.91 57.8K
12:27 9.91 9.91 9.88 9.90 58.1K
12:28 9.90 9.92 9.89 9.89 39.8K
12:29 9.90 9.90 9.87 9.87 39.8K
12:30 9.86 9.90 9.86 9.90 43.0K
12:31 9.93 10.02 9.93 10.00 214.4K
12:32 10.00 10.03 10.00 10.03 221.2K
12:33 10.04 10.05 10.03 10.05 68.1K
12:34 10.08 10.11 10.07 10.11 38.0K
12:35 10.13 10.20 10.13 10.20 58.3K
12:36 10.21 10.22 10.18 10.22 50.3K
12:37 10.22 10.23 10.17 10.17 191.8K
12:38 10.17 10.22 10.17 10.22 48.8K
12:39 10.23 10.24 10.21 10.22 13.3K
12:40 10.22 10.23 10.21 10.22 111.4K
12:41 10.21 10.22 10.21 10.22 7.5K
12:42 10.20 10.23 10.19 10.23 29.0K
12:43 10.23 10.24 10.22 10.24 30.9K
12:44 10.24 10.24 10.23 10.23 20.7K
12:45 10.23 10.23 10.18 10.19 46.3K
12:46 10.18 10.19 10.16 10.16 27.1K
12:47 10.18 10.20 10.16 10.19 51.5K
12:48 10.20 10.24 10.20 10.24 127.9K
12:49 10.23 10.23 10.21 10.22 15.8K
12:50 10.22 10.22 10.21 10.21 14.5K
12:51 10.22 10.23 10.22 10.22 14.7K
12:52 10.22 10.22 10.18 10.19 68.9K
12:53 10.20 10.23 10.20 10.23 17.9K
12:54 10.23 10.23 10.21 10.23 24.8K
12:55 10.23 10.24 10.22 10.24 35.3K
12:56 10.23 10.25 10.22 10.25 269.1K
12:57 10.25 10.25 10.21 10.21 10.4K
12:58 10.22 10.24 10.22 10.23 21.0K
12:59 10.24 10.24 10.21 10.23 32.5K
13:00 10.23 10.23 10.22 10.22 17.7K
13:01 10.21 10.22 10.21 10.22 17.0K
13:02 10.22 10.24 10.21 10.21 38.1K
13:03 10.21 10.22 10.21 10.21 36.6K
13:04 10.23 10.24 10.22 10.22 12.0K
13:05 10.23 10.28 10.22 10.28 64.4K
13:06 10.28 10.29 10.22 10.22 30.2K
13:07 10.23 10.25 10.22 10.22 24.7K
13:08 10.22 10.23 10.21 10.23 20.7K
13:09 10.23 10.24 10.23 10.23 15.4K
13:10 10.24 10.25 10.24 10.24 14.9K
13:11 10.26 10.26 10.23 10.25 17.5K
13:12 10.25 10.29 10.25 10.29 26.9K
13:13 10.31 10.34 10.31 10.34 27.2K
13:14 10.34 10.36 10.33 10.36 18.6K
13:15 10.37 10.37 10.36 10.36 18.0K
13:16 10.35 10.38 10.35 10.38 84.4K
13:17 10.38 10.38 10.35 10.38 89.3K
13:18 10.38 10.41 10.38 10.38 28.9K
13:19 10.38 10.40 10.38 10.40 17.8K
13:20 10.41 10.41 10.39 10.39 51.0K
13:21 10.38 10.38 10.30 10.38 54.7K
13:22 10.39 10.39 10.35 10.35 37.0K
13:23 10.35 10.36 10.32 10.32 17.6K
13:24 10.31 10.33 10.28 10.33 72.7K
13:25 10.34 10.39 10.34 10.39 23.7K
13:26 10.38 10.41 10.37 10.41 57.2K
13:27 10.43 10.46 10.43 10.43 84.1K
13:28 10.44 10.44 10.41 10.43 24.5K
13:29 10.42 10.42 10.41 10.41 20.2K
13:30 10.41 10.43 10.41 10.43 21.4K
13:31 10.44 10.44 10.43 10.44 15.4K
13:32 10.44 10.48 10.43 10.48 53.3K
13:33 10.48 10.49 10.46 10.48 33.5K
13:34 10.49 10.49 10.47 10.47 36.5K
13:35 10.47 10.48 10.45 10.47 31.1K
13:36 10.45 10.46 10.44 10.46 36.4K
13:37 10.45 10.46 10.44 10.45 20.2K
13:38 10.45 10.45 10.44 10.44 13.4K
13:39 10.46 10.47 10.45 10.47 32.7K
13:40 10.46 10.46 10.45 10.45 18.2K
13:41 10.46 10.47 10.42 10.42 25.8K
13:42 10.41 10.46 10.40 10.46 46.6K
13:43 10.46 10.53 10.46 10.53 50.3K
13:44 10.53 10.53 10.51 10.51 61.8K
13:45 10.53 10.53 10.51 10.51 27.2K
13:46 10.50 10.54 10.50 10.54 32.1K
13:47 10.53 10.54 10.52 10.54 15.6K
13:48 10.53 10.55 10.53 10.54 17.0K
13:49 10.51 10.53 10.48 10.48 89.7K
13:50 10.50 10.50 10.49 10.50 23.9K
13:51 10.50 10.56 10.50 10.56 43.6K
13:52 10.56 10.61 10.56 10.61 75.3K
13:53 10.62 10.63 10.61 10.61 29.6K
13:54 10.61 10.62 10.58 10.58 49.0K
13:55 10.59 10.59 10.52 10.52 27.7K
13:56 10.54 10.55 10.52 10.52 32.8K
13:57 10.55 10.55 10.53 10.54 40.9K
13:58 10.55 10.57 10.55 10.57 19.7K
13:59 10.56 10.59 10.56 10.57 16.8K
14:00 10.59 10.61 10.59 10.61 13.7K
14:01 10.61 10.61 10.57 10.57 17.2K
14:02 10.60 10.60 10.57 10.58 18.2K
14:03 10.58 10.61 10.58 10.59 31.5K
14:04 10.59 10.60 10.58 10.59 96.3K
14:05 10.59 10.62 10.59 10.60 33.4K
14:06 10.58 10.58 10.50 10.51 74.3K
14:07 10.52 10.53 10.51 10.53 40.1K
14:08 10.51 10.53 10.50 10.53 29.0K
14:09 10.54 10.55 10.54 10.54 12.5K
14:10 10.54 10.54 10.53 10.53 8.1K
14:11 10.55 10.62 10.55 10.62 174.9K
14:12 10.64 10.64 10.64 10.64 90.1K
14:13 10.63 10.63 10.62 10.62 237.2K
14:14 10.62 10.62 10.59 10.60 23.4K
14:15 10.59 10.60 10.57 10.57 15.7K
14:16 10.54 10.54 10.51 10.51 29.0K
14:17 10.50 10.50 10.48 10.48 22.9K
14:18 10.50 10.51 10.50 10.50 32.4K
14:19 10.52 10.53 10.52 10.53 11.3K
14:20 10.52 10.52 10.44 10.44 49.6K
14:21 10.47 10.48 10.46 10.47 19.4K
14:22 10.47 10.48 10.46 10.46 17.3K
14:23 10.44 10.44 10.41 10.43 20.3K
14:24 10.41 10.41 10.39 10.39 22.5K
14:25 10.37 10.38 10.35 10.38 24.3K
14:26 10.39 10.41 10.39 10.41 18.0K
14:27 10.41 10.44 10.41 10.44 14.4K
14:28 10.43 10.43 10.41 10.41 35.7K
14:29 10.42 10.43 10.42 10.43 8.4K
14:30 10.44 10.49 10.44 10.49 17.5K
14:31 10.48 10.48 10.48 10.48 18.1K
14:32 10.48 10.49 10.48 10.48 15.4K
14:33 10.50 10.50 10.48 10.48 8.3K
14:34 10.48 10.48 10.48 10.48 9.3K
14:35 10.48 10.51 10.48 10.51 56.3K
14:36 10.51 10.53 10.51 10.53 32.9K
14:37 10.51 10.52 10.51 10.51 15.3K
14:38 10.51 10.51 10.47 10.47 20.3K
14:39 10.47 10.51 10.47 10.51 26.6K
14:40 10.52 10.52 10.50 10.50 15.2K
14:41 10.52 10.54 10.52 10.53 16.2K
14:42 10.53 10.53 10.53 10.53 14.7K
14:43 10.54 10.61 10.54 10.61 44.3K
14:44 10.65 10.65 10.63 10.63 156.4K
14:45 10.63 10.66 10.63 10.66 44.0K
14:46 10.66 10.67 10.65 10.67 37.0K
14:47 10.65 10.67 10.64 10.65 36.1K
14:48 10.64 10.65 10.64 10.64 33.7K
14:49 10.66 10.68 10.65 10.65 54.3K
14:50 10.64 10.64 10.63 10.64 21.1K
14:51 10.64 10.65 10.63 10.65 12.1K
14:52 10.64 10.64 10.63 10.63 9.3K
14:53 10.62 10.64 10.62 10.64 22.9K
14:54 10.64 10.65 10.64 10.65 25.8K
14:55 10.65 10.65 10.64 10.64 97.7K
14:56 10.64 10.68 10.64 10.68 45.8K
14:57 10.68 10.68 10.65 10.65 27.3K
14:58 10.65 10.65 10.63 10.63 46.6K
14:59 10.65 10.66 10.64 10.64 31.5K
15:00 10.66 10.66 10.62 10.63 63.5K
15:01 10.63 10.63 10.60 10.62 31.0K
15:02 10.62 10.62 10.60 10.62 22.8K
15:03 10.61 10.61 10.59 10.59 38.1K
15:04 10.58 10.59 10.56 10.57 39.6K
15:05 10.54 10.54 10.51 10.51 47.9K
15:06 10.53 10.53 10.48 10.48 38.5K
15:07 10.46 10.49 10.45 10.49 24.4K
15:08 10.50 10.53 10.50 10.51 85.5K
15:09 10.49 10.54 10.49 10.54 50.4K
15:10 10.54 10.56 10.54 10.56 46.4K
15:11 10.55 10.59 10.55 10.58 73.5K
15:12 10.58 10.61 10.58 10.61 38.3K
15:13 10.61 10.64 10.61 10.62 10.7K
15:14 10.65 10.66 10.64 10.66 16.0K
15:15 10.66 10.66 10.64 10.64 21.8K
15:16 10.65 10.68 10.65 10.66 44.5K
15:17 10.66 10.68 10.66 10.68 11.8K
15:18 10.65 10.67 10.64 10.67 47.3K
15:19 10.67 10.68 10.65 10.68 12.7K
15:20 10.68 10.70 10.66 10.70 69.2K
15:21 10.71 10.71 10.69 10.69 10.5K
15:22 10.68 10.68 10.65 10.67 33.5K
15:23 10.68 10.68 10.67 10.68 12.3K
15:24 10.67 10.67 10.66 10.66 14.9K
15:25 10.66 10.66 10.63 10.63 44.1K
15:26 10.64 10.64 10.61 10.61 30.2K
15:27 10.60 10.61 10.60 10.60 18.7K
15:28 10.61 10.62 10.61 10.61 47.3K
15:29 10.61 10.61 10.58 10.59 43.6K
15:30 10.59 10.59 10.58 10.58 11.2K
15:31 10.57 10.58 10.51 10.51 59.3K
15:32 10.52 10.52 10.49 10.51 70.6K
15:33 10.51 10.59 10.49 10.59 30.0K
15:34 10.59 10.63 10.59 10.63 31.8K
15:35 10.62 10.63 10.62 10.63 31.6K
15:36 10.64 10.64 10.63 10.64 26.5K
15:37 10.65 10.65 10.61 10.62 12.3K
15:38 10.62 10.62 10.60 10.60 37.2K
15:39 10.60 10.63 10.60 10.60 30.4K
15:40 10.63 10.64 10.63 10.64 30.4K
15:41 10.64 10.65 10.64 10.64 15.1K
15:42 10.64 10.64 10.63 10.64 18.6K
15:43 10.64 10.64 10.64 10.64 26.3K
15:44 10.63 10.64 10.63 10.64 10.7K
15:45 10.63 10.63 10.61 10.61 30.7K
15:46 10.62 10.63 10.60 10.60 40.1K
15:47 10.61 10.61 10.55 10.55 77.2K
15:48 10.56 10.56 10.54 10.55 62.3K
15:49 10.54 10.55 10.51 10.51 84.8K
15:50 10.52 10.52 10.47 10.49 152.1K
15:51 10.55 10.59 10.54 10.58 121.4K
15:52 10.59 10.62 10.59 10.62 43.7K
15:53 10.62 10.63 10.61 10.61 68.5K
15:54 10.62 10.63 10.62 10.62 31.4K
15:55 10.60 10.64 10.59 10.59 245.3K
15:56 10.62 10.70 10.62 10.70 136.3K
15:57 10.69 10.70 10.69 10.69 144.9K
15:58 10.70 10.70 10.66 10.66 168.6K
15:59 10.66 10.67 10.66 10.67 112.8K
16:00 10.68 10.98 10.56 10.68 4,393.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据