Applied Digital Corp

APLD
🏛️ 美国 →
26.47
最后更新: 2025-10-02
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 10.93 10.98 10.85 10.96 998.0K
09:31 10.98 11.01 10.98 10.99 76.8K
09:32 10.98 10.99 10.85 10.86 163.3K
09:33 10.86 10.86 10.77 10.80 319.9K
09:34 10.80 10.82 10.71 10.72 322.9K
09:35 10.72 10.92 10.72 10.90 335.1K
09:36 10.91 10.91 10.82 10.86 143.8K
09:37 10.87 10.97 10.86 10.96 83.5K
09:38 10.94 10.94 10.88 10.89 87.3K
09:39 10.87 10.89 10.85 10.85 69.2K
09:40 10.85 10.91 10.85 10.91 71.2K
09:41 10.90 10.91 10.87 10.89 46.9K
09:42 10.88 10.90 10.88 10.88 71.6K
09:43 10.87 10.87 10.84 10.86 80.8K
09:44 10.85 10.86 10.78 10.81 164.3K
09:45 10.80 10.82 10.76 10.76 140.9K
09:46 10.76 10.80 10.76 10.77 96.9K
09:47 10.78 10.80 10.76 10.78 209.0K
09:48 10.79 10.79 10.76 10.76 85.3K
09:49 10.76 10.76 10.73 10.74 142.2K
09:50 10.75 10.79 10.72 10.72 136.8K
09:51 10.75 10.75 10.72 10.73 59.5K
09:52 10.72 10.77 10.72 10.77 78.1K
09:53 10.77 10.79 10.77 10.79 38.9K
09:54 10.79 10.79 10.74 10.78 90.5K
09:55 10.78 10.83 10.78 10.82 133.6K
09:56 10.84 10.84 10.80 10.81 69.6K
09:57 10.81 10.85 10.81 10.81 62.5K
09:58 10.81 10.83 10.81 10.83 64.9K
09:59 10.81 10.81 10.79 10.80 151.2K
10:00 10.79 10.80 10.76 10.77 114.3K
10:01 10.77 10.80 10.76 10.80 71.0K
10:02 10.81 10.83 10.79 10.82 91.6K
10:03 10.82 10.85 10.80 10.83 129.4K
10:04 10.84 10.86 10.84 10.85 67.0K
10:05 10.85 10.86 10.82 10.82 87.2K
10:06 10.81 10.83 10.80 10.81 76.7K
10:07 10.81 10.83 10.78 10.82 129.0K
10:08 10.81 10.81 10.78 10.80 121.3K
10:09 10.81 10.83 10.80 10.80 51.3K
10:10 10.81 10.81 10.76 10.77 200.6K
10:11 10.77 10.77 10.71 10.71 147.5K
10:12 10.72 10.75 10.71 10.74 110.5K
10:13 10.75 10.75 10.71 10.74 102.4K
10:14 10.73 10.73 10.71 10.72 146.7K
10:15 10.72 10.75 10.72 10.73 48.5K
10:16 10.74 10.75 10.72 10.75 92.9K
10:17 10.75 10.76 10.72 10.72 83.5K
10:18 10.71 10.75 10.71 10.74 84.3K
10:19 10.74 10.75 10.73 10.73 69.4K
10:20 10.75 10.77 10.74 10.77 68.6K
10:21 10.77 10.78 10.76 10.76 60.2K
10:22 10.76 10.77 10.76 10.77 50.2K
10:23 10.77 10.81 10.76 10.80 129.8K
10:24 10.79 10.83 10.79 10.81 115.3K
10:25 10.82 10.82 10.77 10.77 79.9K
10:26 10.76 10.80 10.76 10.78 210.3K
10:27 10.78 10.78 10.72 10.72 100.9K
10:28 10.73 10.75 10.72 10.75 86.9K
10:29 10.75 10.78 10.74 10.75 85.9K
10:30 10.74 10.76 10.71 10.71 140.8K
10:31 10.71 10.71 10.67 10.68 276.8K
10:32 10.69 10.71 10.68 10.69 81.9K
10:33 10.69 10.70 10.66 10.70 110.2K
10:34 10.70 10.70 10.67 10.68 214.7K
10:35 10.68 10.69 10.66 10.67 167.0K
10:36 10.67 10.71 10.66 10.70 194.6K
10:37 10.71 10.72 10.70 10.71 102.7K
10:38 10.71 10.71 10.68 10.71 78.1K
10:39 10.70 10.73 10.70 10.70 101.9K
10:40 10.70 10.72 10.69 10.70 36.4K
10:41 10.70 10.73 10.69 10.72 77.2K
10:42 10.73 10.74 10.72 10.74 55.8K
10:43 10.72 10.74 10.71 10.71 61.9K
10:44 10.73 10.75 10.72 10.74 47.0K
10:45 10.74 10.75 10.71 10.71 68.7K
10:46 10.70 10.71 10.69 10.70 75.4K
10:47 10.70 10.72 10.69 10.69 64.5K
10:48 10.68 10.69 10.66 10.68 117.7K
10:49 10.68 10.68 10.65 10.65 169.1K
10:50 10.66 10.68 10.66 10.67 32.2K
10:51 10.67 10.68 10.65 10.68 97.9K
10:52 10.67 10.69 10.66 10.68 63.2K
10:53 10.68 10.70 10.66 10.66 93.6K
10:54 10.67 10.70 10.67 10.70 82.8K
10:55 10.70 10.72 10.69 10.71 103.3K
10:56 10.70 10.70 10.69 10.70 79.1K
10:57 10.70 10.74 10.70 10.73 104.3K
10:58 10.74 10.74 10.72 10.73 93.3K
10:59 10.74 10.75 10.72 10.74 100.8K
11:00 10.74 10.74 10.71 10.71 95.3K
11:01 10.72 10.75 10.72 10.74 92.0K
11:02 10.74 10.75 10.74 10.75 45.1K
11:03 10.74 10.75 10.73 10.73 72.5K
11:04 10.73 10.75 10.73 10.74 36.8K
11:05 10.74 10.74 10.72 10.72 32.0K
11:06 10.73 10.73 10.71 10.71 39.9K
11:07 10.72 10.74 10.71 10.74 25.2K
11:08 10.73 10.75 10.73 10.74 36.5K
11:09 10.74 10.75 10.73 10.74 25.1K
11:10 10.74 10.74 10.73 10.73 17.4K
11:11 10.72 10.72 10.70 10.72 28.1K
11:12 10.72 10.72 10.71 10.72 14.6K
11:13 10.72 10.74 10.72 10.73 64.1K
11:14 10.72 10.74 10.72 10.74 12.0K
11:15 10.75 10.75 10.74 10.74 37.7K
11:16 10.74 10.74 10.73 10.74 9.9K
11:17 10.74 10.75 10.73 10.74 55.2K
11:18 10.73 10.73 10.71 10.73 33.7K
11:19 10.74 10.74 10.72 10.74 34.7K
11:20 10.74 10.75 10.73 10.74 30.7K
11:21 10.72 10.73 10.72 10.72 34.7K
11:22 10.73 10.75 10.73 10.74 38.0K
11:23 10.75 10.75 10.73 10.74 22.8K
11:24 10.74 10.75 10.74 10.75 13.3K
11:25 10.75 10.78 10.75 10.78 144.0K
11:26 10.78 10.80 10.78 10.79 50.3K
11:27 10.79 10.84 10.79 10.84 98.1K
11:28 10.85 10.85 10.83 10.84 132.0K
11:29 10.84 10.86 10.82 10.84 102.5K
11:30 10.84 10.86 10.83 10.86 69.0K
11:31 10.86 10.86 10.84 10.85 53.5K
11:32 10.85 10.85 10.81 10.83 74.1K
11:33 10.83 10.85 10.83 10.83 41.5K
11:34 10.83 10.84 10.81 10.81 65.5K
11:35 10.82 10.82 10.81 10.82 27.7K
11:36 10.82 10.84 10.81 10.84 70.4K
11:37 10.84 10.85 10.83 10.85 95.7K
11:38 10.85 10.86 10.84 10.84 88.4K
11:39 10.84 10.87 10.84 10.86 81.0K
11:40 10.86 10.89 10.85 10.88 63.6K
11:41 10.88 10.90 10.88 10.89 114.3K
11:42 10.89 10.89 10.81 10.81 110.3K
11:43 10.82 10.84 10.81 10.82 99.5K
11:44 10.82 10.86 10.81 10.86 81.7K
11:45 10.86 10.87 10.81 10.82 70.8K
11:46 10.83 10.84 10.81 10.82 85.0K
11:47 10.81 10.85 10.81 10.84 70.0K
11:48 10.84 10.85 10.83 10.83 53.2K
11:49 10.83 10.84 10.83 10.84 40.2K
11:50 10.84 10.84 10.81 10.81 51.5K
11:51 10.82 10.82 10.79 10.79 93.3K
11:52 10.80 10.82 10.79 10.80 50.7K
11:53 10.80 10.81 10.80 10.81 42.0K
11:54 10.81 10.82 10.80 10.81 24.3K
11:55 10.80 10.80 10.78 10.79 25.7K
11:56 10.79 10.82 10.79 10.80 36.6K
11:57 10.80 10.81 10.78 10.80 41.1K
11:58 10.80 10.80 10.77 10.78 63.4K
11:59 10.79 10.81 10.79 10.81 87.4K
12:00 10.81 10.81 10.76 10.77 42.5K
12:01 10.77 10.82 10.77 10.81 59.1K
12:02 10.81 10.82 10.79 10.82 29.8K
12:03 10.82 10.82 10.81 10.81 27.2K
12:04 10.81 10.81 10.80 10.81 23.1K
12:05 10.81 10.82 10.80 10.82 38.4K
12:06 10.81 10.82 10.79 10.82 35.6K
12:07 10.83 10.86 10.83 10.86 40.0K
12:08 10.85 10.85 10.84 10.85 19.0K
12:09 10.85 10.85 10.83 10.83 29.7K
12:10 10.84 10.84 10.83 10.83 33.2K
12:11 10.83 10.85 10.83 10.84 35.1K
12:12 10.84 10.84 10.83 10.84 9.5K
12:13 10.85 10.85 10.81 10.83 17.0K
12:14 10.83 10.83 10.82 10.82 32.3K
12:15 10.83 10.83 10.82 10.83 28.1K
12:16 10.82 10.84 10.81 10.81 57.0K
12:17 10.82 10.82 10.80 10.81 50.3K
12:18 10.82 10.82 10.80 10.82 16.2K
12:19 10.82 10.83 10.82 10.82 34.7K
12:20 10.81 10.86 10.81 10.86 56.6K
12:21 10.86 10.86 10.84 10.84 47.2K
12:22 10.84 10.84 10.83 10.83 28.9K
12:23 10.83 10.84 10.82 10.84 42.0K
12:24 10.84 10.84 10.82 10.84 47.4K
12:25 10.84 10.86 10.84 10.86 58.1K
12:26 10.85 10.86 10.84 10.85 44.7K
12:27 10.85 10.85 10.85 10.85 44.5K
12:28 10.85 10.86 10.82 10.82 37.4K
12:29 10.82 10.84 10.81 10.84 32.3K
12:30 10.83 10.85 10.83 10.85 31.7K
12:31 10.85 10.85 10.84 10.84 24.6K
12:32 10.85 10.85 10.84 10.85 39.2K
12:33 10.85 10.92 10.85 10.91 184.2K
12:34 10.91 10.93 10.91 10.92 118.5K
12:35 10.93 10.95 10.93 10.95 223.6K
12:36 10.95 10.98 10.95 10.98 118.1K
12:37 10.98 10.98 10.92 10.94 98.3K
12:38 10.95 10.96 10.93 10.96 94.3K
12:39 10.96 10.97 10.95 10.97 93.7K
12:40 10.97 10.97 10.95 10.95 53.2K
12:41 10.96 10.96 10.93 10.94 22.5K
12:42 10.93 10.96 10.93 10.95 61.4K
12:43 10.95 10.95 10.94 10.94 42.2K
12:44 10.94 10.95 10.93 10.93 31.3K
12:45 10.93 10.94 10.90 10.94 55.5K
12:46 10.94 10.95 10.91 10.91 41.3K
12:47 10.91 10.91 10.89 10.89 40.5K
12:48 10.88 10.88 10.87 10.88 44.1K
12:49 10.88 10.88 10.86 10.86 29.5K
12:50 10.86 10.89 10.85 10.89 73.4K
12:51 10.90 10.90 10.87 10.88 31.4K
12:52 10.86 10.86 10.84 10.85 34.7K
12:53 10.85 10.85 10.84 10.85 54.8K
12:54 10.85 10.90 10.85 10.89 152.6K
12:55 10.89 10.92 10.88 10.92 67.4K
12:56 10.92 10.93 10.91 10.91 131.2K
12:57 10.88 10.88 10.86 10.86 90.4K
12:58 10.86 10.86 10.85 10.86 36.9K
12:59 10.86 10.88 10.85 10.86 102.0K
13:00 10.86 10.87 10.85 10.85 82.3K
13:01 10.86 10.86 10.84 10.84 93.9K
13:02 10.85 10.85 10.80 10.81 78.9K
13:03 10.82 10.83 10.80 10.81 25.6K
13:04 10.81 10.82 10.80 10.81 44.1K
13:05 10.80 10.82 10.79 10.81 191.4K
13:06 10.81 10.82 10.81 10.81 83.3K
13:07 10.80 10.83 10.80 10.83 39.4K
13:08 10.83 10.84 10.82 10.84 44.3K
13:09 10.84 10.85 10.84 10.85 17.9K
13:10 10.85 10.85 10.81 10.83 31.9K
13:11 10.83 10.84 10.82 10.83 38.3K
13:12 10.83 10.83 10.82 10.83 24.5K
13:13 10.83 10.83 10.81 10.82 46.5K
13:14 10.82 10.84 10.82 10.84 22.8K
13:15 10.84 10.84 10.83 10.84 9.2K
13:16 10.83 10.83 10.80 10.81 30.9K
13:17 10.80 10.82 10.80 10.81 56.1K
13:18 10.81 10.84 10.80 10.84 44.4K
13:19 10.84 10.84 10.82 10.82 41.7K
13:20 10.81 10.81 10.79 10.80 39.1K
13:21 10.80 10.82 10.80 10.82 67.7K
13:22 10.81 10.82 10.80 10.82 24.3K
13:23 10.81 10.82 10.80 10.82 33.5K
13:24 10.82 10.82 10.79 10.80 29.9K
13:25 10.81 10.81 10.79 10.79 43.9K
13:26 10.81 10.81 10.79 10.80 18.1K
13:27 10.80 10.80 10.76 10.76 134.4K
13:28 10.76 10.76 10.73 10.75 87.4K
13:29 10.74 10.75 10.74 10.74 26.2K
13:30 10.75 10.78 10.74 10.78 88.9K
13:31 10.76 10.77 10.73 10.73 48.6K
13:32 10.73 10.74 10.72 10.74 32.4K
13:33 10.74 10.74 10.71 10.71 59.8K
13:34 10.72 10.74 10.71 10.71 43.0K
13:35 10.71 10.72 10.70 10.72 52.7K
13:36 10.72 10.74 10.71 10.74 28.1K
13:37 10.75 10.78 10.75 10.78 40.4K
13:38 10.79 10.79 10.77 10.77 50.1K
13:39 10.79 10.79 10.77 10.79 86.3K
13:40 10.78 10.79 10.76 10.77 18.6K
13:41 10.77 10.77 10.75 10.77 73.8K
13:42 10.78 10.79 10.77 10.79 52.0K
13:43 10.78 10.79 10.77 10.77 32.6K
13:44 10.77 10.78 10.76 10.77 30.2K
13:45 10.78 10.78 10.74 10.74 41.8K
13:46 10.74 10.74 10.72 10.73 56.2K
13:47 10.73 10.74 10.73 10.73 26.7K
13:48 10.74 10.75 10.73 10.74 42.6K
13:49 10.74 10.74 10.73 10.74 49.4K
13:50 10.74 10.74 10.72 10.72 14.2K
13:51 10.73 10.74 10.73 10.74 20.3K
13:52 10.74 10.75 10.73 10.75 14.9K
13:53 10.75 10.75 10.73 10.73 26.8K
13:54 10.74 10.74 10.73 10.73 26.6K
13:55 10.73 10.75 10.73 10.75 68.2K
13:56 10.76 10.77 10.75 10.76 58.9K
13:57 10.76 10.77 10.76 10.76 33.9K
13:58 10.76 10.76 10.75 10.75 78.4K
13:59 10.75 10.75 10.72 10.72 49.2K
14:00 10.75 10.83 10.75 10.81 187.8K
14:01 10.81 10.84 10.79 10.79 79.0K
14:02 10.78 10.78 10.73 10.74 57.7K
14:03 10.74 10.75 10.73 10.74 102.4K
14:04 10.75 10.75 10.69 10.69 91.0K
14:05 10.69 10.72 10.68 10.70 116.0K
14:06 10.71 10.74 10.70 10.74 41.4K
14:07 10.74 10.74 10.70 10.71 60.9K
14:08 10.73 10.75 10.72 10.72 15.1K
14:09 10.72 10.73 10.71 10.72 39.8K
14:10 10.73 10.74 10.72 10.73 19.6K
14:11 10.73 10.75 10.72 10.74 23.7K
14:12 10.75 10.75 10.73 10.74 41.9K
14:13 10.74 10.75 10.72 10.75 17.8K
14:14 10.75 10.77 10.75 10.77 49.5K
14:15 10.77 10.77 10.74 10.76 36.6K
14:16 10.76 10.77 10.76 10.76 19.5K
14:17 10.76 10.77 10.75 10.77 8.7K
14:18 10.76 10.77 10.75 10.75 46.2K
14:19 10.74 10.75 10.73 10.73 29.7K
14:20 10.73 10.73 10.71 10.72 43.8K
14:21 10.73 10.75 10.72 10.74 63.8K
14:22 10.74 10.76 10.74 10.76 27.0K
14:23 10.75 10.76 10.74 10.75 9.9K
14:24 10.74 10.74 10.70 10.72 45.2K
14:25 10.73 10.75 10.73 10.75 13.3K
14:26 10.75 10.75 10.73 10.73 14.6K
14:27 10.73 10.74 10.73 10.74 16.9K
14:28 10.74 10.74 10.73 10.73 6.9K
14:29 10.73 10.75 10.73 10.74 36.9K
14:30 10.73 10.74 10.72 10.72 40.8K
14:31 10.72 10.76 10.72 10.75 36.1K
14:32 10.75 10.77 10.75 10.76 30.8K
14:33 10.78 10.81 10.78 10.81 67.7K
14:34 10.81 10.82 10.80 10.81 20.3K
14:35 10.81 10.81 10.77 10.78 76.2K
14:36 10.77 10.81 10.77 10.81 34.5K
14:37 10.82 10.82 10.81 10.82 25.8K
14:38 10.82 10.86 10.81 10.86 36.7K
14:39 10.85 10.86 10.84 10.84 30.1K
14:40 10.83 10.86 10.81 10.86 35.4K
14:41 10.86 10.87 10.85 10.87 47.9K
14:42 10.88 10.89 10.87 10.89 39.3K
14:43 10.89 10.90 10.88 10.88 61.6K
14:44 10.88 10.90 10.88 10.90 60.2K
14:45 10.89 10.91 10.88 10.91 74.2K
14:46 10.90 10.92 10.89 10.90 68.7K
14:47 10.91 10.93 10.90 10.91 57.9K
14:48 10.90 10.90 10.87 10.88 33.9K
14:49 10.87 10.88 10.87 10.88 32.6K
14:50 10.87 10.88 10.83 10.84 86.1K
14:51 10.82 10.83 10.81 10.83 27.4K
14:52 10.81 10.82 10.80 10.82 40.3K
14:53 10.81 10.81 10.76 10.76 29.9K
14:54 10.76 10.78 10.76 10.78 40.9K
14:55 10.78 10.79 10.75 10.76 50.5K
14:56 10.76 10.76 10.72 10.73 37.9K
14:57 10.73 10.73 10.69 10.70 96.3K
14:58 10.70 10.70 10.66 10.68 92.3K
14:59 10.68 10.69 10.65 10.68 80.7K
15:00 10.68 10.69 10.65 10.68 125.1K
15:01 10.66 10.67 10.64 10.66 109.5K
15:02 10.66 10.69 10.65 10.69 32.5K
15:03 10.69 10.70 10.68 10.70 37.5K
15:04 10.70 10.75 10.69 10.74 93.8K
15:05 10.75 10.78 10.75 10.75 83.5K
15:06 10.75 10.76 10.72 10.72 25.2K
15:07 10.74 10.74 10.71 10.72 18.5K
15:08 10.72 10.75 10.72 10.75 45.9K
15:09 10.74 10.76 10.73 10.75 57.2K
15:10 10.75 10.76 10.74 10.76 30.3K
15:11 10.76 10.79 10.75 10.79 47.9K
15:12 10.79 10.80 10.77 10.77 71.3K
15:13 10.77 10.82 10.74 10.81 56.1K
15:14 10.82 10.84 10.82 10.83 32.8K
15:15 10.83 10.83 10.80 10.82 34.2K
15:16 10.81 10.81 10.80 10.81 23.2K
15:17 10.80 10.81 10.79 10.79 20.6K
15:18 10.78 10.79 10.78 10.78 26.1K
15:19 10.79 10.80 10.79 10.80 45.4K
15:20 10.80 10.80 10.79 10.80 23.2K
15:21 10.80 10.82 10.79 10.82 37.9K
15:22 10.81 10.83 10.80 10.81 199.8K
15:23 10.81 10.82 10.81 10.81 17.7K
15:24 10.82 10.83 10.80 10.80 35.6K
15:25 10.80 10.81 10.78 10.81 38.7K
15:26 10.81 10.82 10.81 10.81 46.0K
15:27 10.81 10.81 10.78 10.78 26.7K
15:28 10.78 10.78 10.75 10.75 53.1K
15:29 10.76 10.76 10.75 10.76 81.7K
15:30 10.75 10.78 10.74 10.76 116.3K
15:31 10.76 10.76 10.74 10.74 42.8K
15:32 10.75 10.77 10.75 10.77 40.0K
15:33 10.76 10.77 10.75 10.76 46.1K
15:34 10.76 10.76 10.74 10.75 75.4K
15:35 10.75 10.77 10.74 10.77 40.5K
15:36 10.78 10.80 10.77 10.78 49.8K
15:37 10.78 10.79 10.78 10.79 46.8K
15:38 10.79 10.80 10.78 10.80 118.3K
15:39 10.80 10.80 10.79 10.80 31.2K
15:40 10.79 10.80 10.79 10.79 61.3K
15:41 10.80 10.81 10.78 10.79 83.8K
15:42 10.79 10.79 10.75 10.77 91.9K
15:43 10.77 10.77 10.75 10.76 53.3K
15:44 10.77 10.78 10.75 10.76 35.0K
15:45 10.76 10.78 10.76 10.78 102.6K
15:46 10.78 10.78 10.74 10.75 83.3K
15:47 10.75 10.77 10.75 10.75 50.8K
15:48 10.76 10.76 10.75 10.75 65.2K
15:49 10.75 10.75 10.74 10.75 30.7K
15:50 10.76 10.78 10.76 10.77 70.3K
15:51 10.77 10.77 10.74 10.75 90.8K
15:52 10.74 10.75 10.73 10.75 56.3K
15:53 10.74 10.75 10.74 10.74 58.2K
15:54 10.74 10.74 10.70 10.70 125.8K
15:55 10.70 10.70 10.67 10.67 103.7K
15:56 10.67 10.67 10.65 10.66 161.8K
15:57 10.66 10.66 10.65 10.65 123.7K
15:58 10.65 10.66 10.62 10.62 275.9K
15:59 10.62 10.63 10.58 10.61 2,019.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据