Applied Digital Corp

APLD
🏛️ 美国 →
26.53
最后更新: 2025-10-03
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 6.31 6.43 6.13 6.35 772.7K
09:32 6.34 6.35 6.30 6.30 72.3K
09:33 6.30 6.31 6.21 6.21 160.5K
09:34 6.15 6.30 6.15 6.28 188.1K
09:35 6.31 6.33 6.30 6.33 53.7K
09:36 6.32 6.33 6.31 6.31 60.4K
09:37 6.31 6.35 6.31 6.35 45.0K
09:38 6.37 6.39 6.36 6.39 109.9K
09:39 6.38 6.38 6.33 6.36 90.5K
09:40 6.33 6.36 6.33 6.36 63.0K
09:41 6.34 6.36 6.33 6.35 114.4K
09:42 6.36 6.36 6.32 6.32 51.3K
09:43 6.31 6.37 6.31 6.37 49.7K
09:44 6.38 6.39 6.38 6.38 59.6K
09:45 6.37 6.39 6.37 6.39 16.1K
09:46 6.39 6.39 6.35 6.35 51.1K
09:47 6.36 6.37 6.36 6.37 53.0K
09:48 6.36 6.40 6.36 6.40 53.7K
09:49 6.40 6.46 6.40 6.45 88.8K
09:50 6.45 6.47 6.45 6.46 50.6K
09:51 6.47 6.47 6.42 6.42 74.5K
09:52 6.42 6.43 6.37 6.37 60.8K
09:53 6.39 6.40 6.37 6.40 57.6K
09:54 6.38 6.39 6.36 6.36 53.6K
09:55 6.35 6.36 6.33 6.33 65.1K
09:56 6.36 6.37 6.36 6.36 37.2K
09:57 6.35 6.36 6.35 6.35 36.6K
09:58 6.35 6.36 6.34 6.34 12.0K
09:59 6.36 6.37 6.35 6.36 23.0K
10:00 6.36 6.36 6.33 6.33 48.1K
10:01 6.30 6.35 6.26 6.35 149.0K
10:02 6.38 6.40 6.37 6.37 67.5K
10:03 6.34 6.34 6.31 6.31 44.4K
10:04 6.31 6.32 6.30 6.30 124.3K
10:05 6.30 6.30 6.24 6.24 145.9K
10:06 6.26 6.28 6.26 6.26 42.7K
10:07 6.27 6.32 6.27 6.30 62.6K
10:08 6.32 6.32 6.31 6.31 64.8K
10:09 6.32 6.33 6.31 6.33 36.2K
10:10 6.38 6.39 6.38 6.38 81.7K
10:11 6.35 6.35 6.33 6.34 37.6K
10:12 6.33 6.36 6.33 6.34 27.0K
10:13 6.35 6.35 6.30 6.30 41.3K
10:14 6.30 6.32 6.30 6.32 20.6K
10:15 6.33 6.33 6.30 6.30 32.5K
10:16 6.30 6.31 6.30 6.31 15.6K
10:17 6.32 6.32 6.29 6.29 26.7K
10:18 6.29 6.29 6.27 6.27 22.3K
10:19 6.26 6.28 6.26 6.27 38.7K
10:20 6.26 6.29 6.26 6.28 37.6K
10:21 6.27 6.30 6.27 6.29 35.4K
10:22 6.29 6.30 6.27 6.27 37.8K
10:23 6.27 6.27 6.23 6.23 71.2K
10:24 6.24 6.24 6.18 6.19 87.6K
10:25 6.20 6.20 6.17 6.18 53.8K
10:26 6.20 6.20 6.17 6.17 53.3K
10:27 6.15 6.16 6.13 6.14 55.2K
10:28 6.14 6.14 6.09 6.09 154.8K
10:29 6.09 6.10 6.08 6.10 139.7K
10:30 6.10 6.11 6.08 6.08 46.1K
10:31 6.12 6.12 6.09 6.10 46.6K
10:32 6.10 6.12 6.10 6.12 44.1K
10:33 6.10 6.11 6.09 6.11 22.3K
10:34 6.11 6.12 6.09 6.12 51.1K
10:35 6.12 6.12 6.11 6.11 60.7K
10:36 6.11 6.11 6.09 6.10 64.5K
10:37 6.10 6.12 6.08 6.08 41.8K
10:38 6.08 6.08 6.04 6.04 107.8K
10:39 6.03 6.04 6.02 6.03 138.3K
10:40 6.04 6.04 6.02 6.03 73.8K
10:41 6.03 6.05 6.03 6.04 52.1K
10:42 6.04 6.04 6.02 6.04 48.3K
10:43 6.04 6.06 6.03 6.05 57.9K
10:44 6.05 6.06 6.04 6.06 30.3K
10:45 6.08 6.09 6.07 6.08 45.6K
10:46 6.07 6.09 6.07 6.09 26.2K
10:47 6.08 6.10 6.08 6.09 22.9K
10:48 6.08 6.09 6.07 6.09 39.1K
10:49 6.07 6.08 6.04 6.04 69.9K
10:50 6.04 6.05 6.04 6.05 31.1K
10:51 6.05 6.08 6.05 6.08 28.9K
10:52 6.09 6.09 6.06 6.07 44.6K
10:53 6.07 6.10 6.07 6.10 35.6K
10:54 6.11 6.12 6.11 6.12 25.0K
10:55 6.11 6.14 6.11 6.14 29.7K
10:56 6.12 6.12 6.10 6.11 55.3K
10:57 6.11 6.11 6.09 6.09 23.8K
10:58 6.09 6.11 6.09 6.11 22.4K
10:59 6.10 6.11 6.10 6.10 22.5K
11:00 6.10 6.11 6.10 6.10 25.4K
11:01 6.10 6.10 6.09 6.10 39.9K
11:02 6.11 6.15 6.11 6.13 28.4K
11:03 6.12 6.14 6.11 6.11 25.9K
11:04 6.12 6.12 6.11 6.11 13.0K
11:05 6.11 6.11 6.10 6.11 21.0K
11:06 6.11 6.14 6.11 6.14 21.2K
11:07 6.14 6.16 6.14 6.16 38.3K
11:08 6.17 6.21 6.17 6.21 58.9K
11:09 6.21 6.21 6.18 6.18 64.5K
11:10 6.21 6.26 6.21 6.26 63.6K
11:11 6.25 6.26 6.22 6.22 64.3K
11:12 6.22 6.23 6.21 6.21 33.5K
11:13 6.21 6.26 6.21 6.25 64.2K
11:14 6.25 6.26 6.24 6.26 23.1K
11:15 6.25 6.26 6.25 6.25 24.9K
11:16 6.29 6.29 6.27 6.29 60.0K
11:17 6.27 6.28 6.27 6.27 25.4K
11:18 6.27 6.28 6.27 6.28 30.7K
11:19 6.26 6.27 6.25 6.25 19.4K
11:20 6.27 6.28 6.27 6.27 34.3K
11:21 6.27 6.27 6.25 6.26 32.0K
11:22 6.26 6.28 6.26 6.27 24.6K
11:23 6.27 6.27 6.25 6.25 30.7K
11:24 6.27 6.27 6.24 6.24 33.0K
11:25 6.23 6.25 6.23 6.24 41.2K
11:26 6.24 6.26 6.24 6.26 26.4K
11:27 6.26 6.28 6.26 6.28 43.9K
11:28 6.27 6.27 6.26 6.26 56.5K
11:29 6.23 6.25 6.23 6.25 36.1K
11:30 6.26 6.26 6.25 6.26 22.6K
11:31 6.26 6.26 6.25 6.26 49.0K
11:32 6.28 6.29 6.28 6.29 23.4K
11:33 6.29 6.30 6.29 6.29 27.1K
11:34 6.28 6.31 6.28 6.31 106.4K
11:35 6.30 6.30 6.29 6.29 16.0K
11:36 6.30 6.30 6.27 6.27 22.3K
11:37 6.27 6.30 6.27 6.30 26.9K
11:38 6.31 6.31 6.29 6.30 93.6K
11:39 6.30 6.33 6.30 6.33 54.5K
11:40 6.33 6.34 6.32 6.34 48.0K
11:41 6.33 6.37 6.33 6.37 51.1K
11:42 6.36 6.36 6.35 6.36 43.7K
11:43 6.37 6.38 6.37 6.38 96.4K
11:44 6.38 6.39 6.37 6.38 107.7K
11:45 6.37 6.37 6.36 6.36 61.7K
11:46 6.36 6.37 6.36 6.36 45.0K
11:47 6.33 6.34 6.33 6.33 34.5K
11:48 6.33 6.34 6.32 6.34 34.9K
11:49 6.34 6.37 6.34 6.35 67.0K
11:50 6.36 6.36 6.35 6.36 119.3K
11:51 6.36 6.37 6.35 6.36 22.6K
11:52 6.36 6.36 6.35 6.36 59.1K
11:53 6.36 6.36 6.32 6.32 25.5K
11:54 6.32 6.32 6.28 6.31 61.8K
11:55 6.31 6.31 6.31 6.31 16.7K
11:56 6.31 6.34 6.31 6.33 17.5K
11:57 6.33 6.33 6.30 6.31 33.5K
11:58 6.31 6.31 6.30 6.30 13.7K
11:59 6.31 6.31 6.26 6.27 33.8K
12:00 6.27 6.27 6.24 6.24 33.5K
12:01 6.24 6.24 6.24 6.24 66.0K
12:02 6.24 6.24 6.22 6.24 85.9K
12:03 6.24 6.28 6.24 6.28 17.7K
12:04 6.28 6.28 6.26 6.27 13.7K
12:05 6.27 6.27 6.25 6.25 22.7K
12:06 6.25 6.25 6.24 6.24 6.3K
12:07 6.25 6.26 6.24 6.24 27.3K
12:08 6.24 6.24 6.23 6.24 16.1K
12:09 6.23 6.26 6.23 6.26 12.6K
12:10 6.26 6.26 6.24 6.25 22.6K
12:11 6.25 6.25 6.22 6.22 17.7K
12:12 6.24 6.25 6.24 6.24 18.3K
12:13 6.24 6.25 6.23 6.23 8.6K
12:14 6.24 6.24 6.22 6.23 8.0K
12:15 6.23 6.23 6.22 6.23 21.4K
12:16 6.23 6.24 6.23 6.23 14.9K
12:17 6.23 6.24 6.22 6.24 48.8K
12:18 6.24 6.24 6.21 6.21 22.1K
12:19 6.21 6.23 6.21 6.23 27.1K
12:20 6.24 6.25 6.24 6.25 39.5K
12:21 6.25 6.25 6.24 6.24 15.0K
12:22 6.24 6.24 6.24 6.24 2.1K
12:23 6.25 6.26 6.23 6.24 59.1K
12:24 6.24 6.24 6.23 6.24 10.0K
12:25 6.23 6.23 6.22 6.23 24.6K
12:26 6.23 6.23 6.23 6.23 2.6K
12:27 6.23 6.25 6.23 6.24 17.6K
12:28 6.24 6.24 6.23 6.23 10.7K
12:29 6.24 6.24 6.23 6.23 10.6K
12:30 6.22 6.23 6.22 6.23 20.3K
12:31 6.24 6.24 6.23 6.24 11.5K
12:32 6.25 6.25 6.23 6.24 15.3K
12:33 6.23 6.25 6.23 6.25 36.8K
12:34 6.25 6.25 6.23 6.24 7.3K
12:35 6.24 6.25 6.23 6.25 7.9K
12:36 6.25 6.26 6.25 6.26 7.3K
12:37 6.26 6.27 6.26 6.26 12.0K
12:38 6.26 6.26 6.25 6.25 18.9K
12:39 6.24 6.24 6.23 6.24 8.9K
12:40 6.24 6.24 6.24 6.24 3.7K
12:41 6.24 6.24 6.23 6.23 11.7K
12:42 6.23 6.23 6.22 6.23 21.9K
12:43 6.22 6.24 6.22 6.24 10.0K
12:44 6.25 6.27 6.24 6.24 15.9K
12:45 6.24 6.24 6.23 6.23 11.7K
12:46 6.23 6.24 6.23 6.24 6.3K
12:47 6.24 6.24 6.22 6.22 22.2K
12:48 6.22 6.22 6.21 6.21 5.2K
12:49 6.21 6.22 6.21 6.22 5.9K
12:50 6.22 6.22 6.22 6.22 4.2K
12:51 6.22 6.22 6.21 6.22 17.5K
12:52 6.22 6.23 6.22 6.23 15.6K
12:53 6.22 6.23 6.22 6.22 9.4K
12:54 6.22 6.22 6.17 6.17 38.9K
12:55 6.17 6.17 6.16 6.16 22.0K
12:56 6.18 6.18 6.17 6.18 25.9K
12:57 6.18 6.18 6.17 6.17 4.8K
12:58 6.18 6.18 6.14 6.14 43.8K
12:59 6.14 6.16 6.14 6.15 17.5K
13:00 6.16 6.16 6.14 6.15 11.0K
13:01 6.14 6.15 6.14 6.15 4.6K
13:02 6.16 6.16 6.16 6.16 21.9K
13:03 6.15 6.16 6.14 6.14 12.8K
13:04 6.14 6.16 6.14 6.15 23.2K
13:05 6.15 6.15 6.14 6.15 7.5K
13:06 6.15 6.16 6.14 6.16 14.8K
13:07 6.16 6.16 6.15 6.15 12.2K
13:08 6.15 6.16 6.15 6.16 22.1K
13:09 6.16 6.16 6.15 6.16 12.3K
13:10 6.16 6.17 6.16 6.17 19.3K
13:11 6.17 6.17 6.17 6.17 12.7K
13:12 6.17 6.17 6.16 6.16 18.2K
13:13 6.14 6.14 6.13 6.13 14.0K
13:14 6.14 6.14 6.14 6.14 15.7K
13:15 6.14 6.14 6.13 6.13 6.0K
13:16 6.12 6.13 6.12 6.13 56.6K
13:17 6.14 6.14 6.13 6.14 4.2K
13:18 6.13 6.16 6.13 6.16 52.8K
13:19 6.16 6.16 6.15 6.15 13.7K
13:20 6.15 6.15 6.12 6.12 8.9K
13:21 6.12 6.13 6.12 6.12 1.9K
13:22 6.12 6.13 6.11 6.11 11.4K
13:23 6.11 6.12 6.10 6.10 16.9K
13:24 6.10 6.11 6.10 6.10 8.4K
13:25 6.11 6.11 6.11 6.11 11.5K
13:26 6.11 6.12 6.11 6.11 16.4K
13:27 6.10 6.11 6.09 6.09 39.5K
13:28 6.08 6.08 6.07 6.08 14.1K
13:29 6.08 6.08 6.07 6.07 11.0K
13:30 6.08 6.08 6.07 6.08 8.2K
13:31 6.08 6.12 6.08 6.10 58.4K
13:32 6.09 6.10 6.09 6.09 25.1K
13:33 6.09 6.09 6.08 6.09 10.3K
13:34 6.09 6.09 6.07 6.07 105.2K
13:35 6.08 6.09 6.06 6.07 32.7K
13:36 6.07 6.07 6.06 6.06 17.1K
13:37 6.06 6.08 6.06 6.08 9.0K
13:38 6.07 6.08 6.07 6.07 245.3K
13:39 6.07 6.08 6.07 6.08 27.8K
13:40 6.08 6.08 6.07 6.07 16.7K
13:41 6.07 6.10 6.07 6.10 37.2K
13:42 6.11 6.14 6.11 6.14 49.3K
13:43 6.14 6.14 6.12 6.12 24.5K
13:44 6.12 6.13 6.11 6.13 7.7K
13:45 6.15 6.15 6.12 6.14 51.1K
13:46 6.14 6.14 6.14 6.14 23.2K
13:47 6.15 6.15 6.14 6.15 25.3K
13:48 6.17 6.19 6.17 6.19 26.3K
13:49 6.19 6.20 6.19 6.20 16.9K
13:50 6.20 6.20 6.19 6.20 8.9K
13:51 6.20 6.20 6.18 6.18 12.4K
13:52 6.19 6.20 6.18 6.18 14.9K
13:53 6.19 6.19 6.17 6.18 26.7K
13:54 6.18 6.18 6.15 6.16 26.0K
13:55 6.17 6.19 6.17 6.19 33.1K
13:56 6.18 6.19 6.18 6.18 21.0K
13:57 6.17 6.18 6.16 6.17 27.6K
13:58 6.17 6.17 6.16 6.16 8.1K
13:59 6.16 6.19 6.16 6.19 48.9K
14:00 6.19 6.19 6.19 6.19 13.4K
14:01 6.20 6.22 6.20 6.22 47.2K
14:02 6.21 6.26 6.21 6.26 27.0K
14:03 6.27 6.27 6.26 6.26 22.5K
14:04 6.27 6.30 6.27 6.29 35.1K
14:05 6.29 6.29 6.28 6.28 24.9K
14:06 6.28 6.29 6.27 6.27 19.6K
14:07 6.27 6.27 6.26 6.27 65.1K
14:08 6.28 6.29 6.28 6.29 21.2K
14:09 6.29 6.31 6.29 6.31 58.3K
14:10 6.30 6.30 6.29 6.29 30.1K
14:11 6.28 6.31 6.28 6.31 51.6K
14:12 6.30 6.31 6.30 6.30 20.8K
14:13 6.29 6.30 6.29 6.29 100.8K
14:14 6.29 6.31 6.29 6.31 43.9K
14:15 6.31 6.32 6.31 6.32 48.9K
14:16 6.32 6.32 6.30 6.31 35.8K
14:17 6.30 6.31 6.30 6.30 31.0K
14:18 6.30 6.32 6.30 6.30 52.1K
14:19 6.31 6.32 6.31 6.32 22.8K
14:20 6.33 6.34 6.33 6.34 19.6K
14:21 6.34 6.34 6.32 6.34 25.9K
14:22 6.34 6.35 6.34 6.35 39.1K
14:23 6.36 6.37 6.36 6.37 69.7K
14:24 6.36 6.38 6.36 6.37 13.8K
14:25 6.36 6.36 6.32 6.32 64.8K
14:26 6.32 6.33 6.32 6.33 13.3K
14:27 6.34 6.35 6.32 6.32 90.9K
14:28 6.31 6.32 6.31 6.32 44.9K
14:29 6.33 6.33 6.32 6.32 28.2K
14:30 6.32 6.33 6.32 6.33 25.5K
14:31 6.33 6.33 6.32 6.32 15.3K
14:32 6.31 6.35 6.31 6.35 70.6K
14:33 6.33 6.35 6.33 6.35 25.3K
14:34 6.36 6.36 6.34 6.34 18.2K
14:35 6.34 6.34 6.33 6.33 19.0K
14:36 6.32 6.32 6.31 6.32 17.5K
14:37 6.32 6.34 6.32 6.34 65.2K
14:38 6.34 6.35 6.34 6.34 22.8K
14:39 6.35 6.35 6.33 6.33 57.6K
14:40 6.34 6.36 6.34 6.34 47.7K
14:41 6.35 6.36 6.35 6.36 24.9K
14:42 6.35 6.38 6.35 6.38 68.7K
14:43 6.38 6.38 6.37 6.37 45.3K
14:44 6.37 6.38 6.37 6.38 93.0K
14:45 6.38 6.38 6.38 6.38 13.0K
14:46 6.38 6.39 6.37 6.39 17.7K
14:47 6.39 6.40 6.39 6.39 23.3K
14:48 6.38 6.38 6.36 6.37 23.5K
14:49 6.37 6.38 6.36 6.38 18.7K
14:50 6.39 6.39 6.37 6.39 56.9K
14:51 6.39 6.40 6.39 6.40 23.6K
14:52 6.40 6.41 6.39 6.40 40.7K
14:53 6.40 6.43 6.40 6.43 18.6K
14:54 6.43 6.43 6.41 6.42 24.0K
14:55 6.42 6.43 6.42 6.42 45.4K
14:56 6.42 6.43 6.42 6.43 55.4K
14:57 6.43 6.44 6.41 6.41 55.4K
14:58 6.42 6.44 6.42 6.43 87.2K
14:59 6.42 6.43 6.42 6.42 29.5K
15:00 6.43 6.44 6.43 6.43 25.1K
15:01 6.42 6.43 6.42 6.42 35.2K
15:02 6.42 6.42 6.41 6.41 15.8K
15:03 6.40 6.40 6.36 6.36 67.8K
15:04 6.36 6.36 6.35 6.36 38.8K
15:05 6.36 6.39 6.36 6.39 37.4K
15:06 6.39 6.41 6.38 6.40 33.9K
15:07 6.40 6.41 6.40 6.41 22.4K
15:08 6.40 6.41 6.39 6.40 31.0K
15:09 6.42 6.42 6.41 6.41 44.6K
15:10 6.40 6.40 6.40 6.40 30.5K
15:11 6.39 6.39 6.38 6.39 19.8K
15:12 6.39 6.39 6.37 6.37 22.5K
15:13 6.38 6.39 6.38 6.39 10.9K
15:14 6.39 6.39 6.38 6.39 7.8K
15:15 6.39 6.39 6.37 6.37 15.4K
15:16 6.37 6.37 6.35 6.35 42.9K
15:17 6.35 6.35 6.33 6.34 18.2K
15:18 6.34 6.34 6.33 6.33 68.1K
15:19 6.33 6.33 6.32 6.32 36.0K
15:20 6.32 6.32 6.32 6.32 20.8K
15:21 6.32 6.34 6.32 6.34 48.7K
15:22 6.34 6.34 6.34 6.34 29.9K
15:23 6.36 6.36 6.34 6.34 48.2K
15:24 6.35 6.36 6.35 6.35 22.2K
15:25 6.34 6.34 6.32 6.32 32.0K
15:26 6.32 6.35 6.32 6.35 28.8K
15:27 6.35 6.37 6.35 6.37 38.2K
15:28 6.37 6.38 6.36 6.38 14.4K
15:29 6.39 6.39 6.38 6.38 60.7K
15:30 6.39 6.39 6.37 6.38 23.2K
15:31 6.38 6.39 6.37 6.39 65.3K
15:32 6.38 6.40 6.38 6.38 68.6K
15:33 6.39 6.39 6.39 6.39 6.1K
15:34 6.40 6.40 6.39 6.40 65.7K
15:35 6.40 6.41 6.40 6.40 18.1K
15:36 6.39 6.41 6.39 6.41 22.2K
15:37 6.40 6.41 6.38 6.38 26.4K
15:38 6.40 6.40 6.39 6.39 16.8K
15:39 6.39 6.39 6.38 6.39 30.0K
15:40 6.40 6.40 6.37 6.37 50.7K
15:41 6.38 6.38 6.37 6.37 12.5K
15:42 6.38 6.38 6.38 6.38 19.9K
15:43 6.39 6.40 6.38 6.40 37.9K
15:44 6.39 6.40 6.38 6.38 42.3K
15:45 6.39 6.39 6.38 6.39 24.8K
15:46 6.39 6.39 6.38 6.38 18.7K
15:47 6.37 6.39 6.37 6.39 33.8K
15:48 6.38 6.39 6.38 6.39 25.9K
15:49 6.39 6.40 6.39 6.40 44.3K
15:50 6.40 6.43 6.40 6.43 93.5K
15:51 6.42 6.42 6.41 6.41 69.8K
15:52 6.40 6.41 6.39 6.39 69.2K
15:53 6.41 6.41 6.39 6.39 34.4K
15:54 6.40 6.40 6.40 6.40 31.0K
15:55 6.39 6.40 6.39 6.40 59.4K
15:56 6.41 6.41 6.39 6.40 38.8K
15:57 6.40 6.40 6.38 6.39 30.6K
15:58 6.39 6.39 6.39 6.39 50.9K
15:59 6.39 6.39 6.38 6.38 63.5K
16:00 6.39 6.46 6.35 6.38 739.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据