Applied Digital Corp

APLD
🏛️ 美国 →
22.91
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 11.02 11.13 11.02 11.11 746.1K
09:31 11.15 11.15 11.01 11.02 125.5K
09:32 10.90 10.93 10.84 10.84 273.9K
09:33 10.87 10.88 10.82 10.84 83.8K
09:34 10.83 10.89 10.80 10.88 39.8K
09:35 10.88 10.93 10.88 10.93 44.0K
09:36 10.93 10.97 10.93 10.97 78.2K
09:37 10.94 10.96 10.93 10.96 223.9K
09:38 10.96 10.96 10.90 10.91 45.1K
09:39 10.91 10.91 10.89 10.91 43.6K
09:40 10.91 10.93 10.87 10.90 66.1K
09:41 10.91 10.98 10.89 10.96 90.0K
09:42 10.97 10.98 10.93 10.96 79.9K
09:43 10.97 10.99 10.94 10.99 49.0K
09:44 10.99 10.99 10.97 10.97 38.8K
09:45 10.98 10.98 10.91 10.92 49.6K
09:46 10.92 10.94 10.92 10.93 30.7K
09:47 10.93 10.98 10.92 10.98 54.8K
09:48 10.98 11.03 10.97 10.98 63.6K
09:49 10.98 11.00 10.97 11.00 38.1K
09:50 11.00 11.00 10.95 10.96 46.7K
09:51 10.97 10.98 10.96 10.97 25.7K
09:52 10.96 10.98 10.96 10.98 39.6K
09:53 10.98 11.05 10.98 11.05 76.5K
09:54 11.04 11.04 11.01 11.01 42.4K
09:55 11.01 11.02 10.98 10.99 48.8K
09:56 11.00 11.02 10.98 10.98 61.3K
09:57 10.99 10.99 10.98 10.98 40.1K
09:58 10.98 10.98 10.95 10.96 37.1K
09:59 10.95 10.96 10.93 10.96 37.8K
10:00 10.96 11.00 10.96 10.98 42.9K
10:01 10.97 10.98 10.95 10.98 24.0K
10:02 10.98 11.01 10.95 11.01 27.2K
10:03 11.02 11.03 10.98 10.99 35.5K
10:04 10.98 10.98 10.96 10.97 44.5K
10:05 10.99 11.01 10.99 11.01 21.2K
10:06 11.01 11.02 11.01 11.02 41.8K
10:07 11.02 11.02 10.97 10.97 32.4K
10:08 10.96 10.99 10.96 10.97 25.6K
10:09 10.96 10.97 10.91 10.92 48.2K
10:10 10.92 10.94 10.91 10.94 36.8K
10:11 10.93 10.94 10.90 10.91 30.3K
10:12 10.91 10.93 10.89 10.90 52.3K
10:13 10.90 10.92 10.88 10.91 77.9K
10:14 10.92 10.95 10.91 10.94 22.9K
10:15 10.94 10.99 10.94 10.97 52.8K
10:16 10.97 10.97 10.93 10.96 69.7K
10:17 10.96 11.00 10.96 10.98 63.6K
10:18 10.98 11.01 10.98 11.00 37.3K
10:19 10.99 10.99 10.98 10.99 15.6K
10:20 11.00 11.01 10.97 10.99 66.5K
10:21 10.99 11.02 10.99 11.02 65.0K
10:22 11.02 11.03 11.00 11.00 31.0K
10:23 11.01 11.01 10.96 10.97 49.4K
10:24 10.93 10.93 10.92 10.93 65.4K
10:25 10.93 10.93 10.88 10.90 123.7K
10:26 10.89 10.94 10.89 10.93 38.9K
10:27 10.93 10.96 10.93 10.94 35.7K
10:28 10.93 10.94 10.92 10.94 16.5K
10:29 10.94 10.94 10.93 10.94 28.2K
10:30 10.94 10.96 10.94 10.96 33.5K
10:31 10.97 10.99 10.96 10.97 45.8K
10:32 10.97 10.99 10.97 10.98 16.2K
10:33 10.99 10.99 10.98 10.99 12.9K
10:34 10.99 11.00 10.98 11.00 21.0K
10:35 11.00 11.03 10.99 11.02 51.7K
10:36 11.04 11.06 11.04 11.04 94.8K
10:37 11.04 11.07 11.03 11.06 57.3K
10:38 11.11 11.11 11.06 11.08 75.1K
10:39 11.07 11.07 11.04 11.04 69.1K
10:40 11.05 11.05 11.02 11.03 37.9K
10:41 11.02 11.03 11.01 11.02 24.5K
10:42 11.01 11.02 10.99 11.01 68.6K
10:43 11.01 11.01 11.00 11.01 17.6K
10:44 11.03 11.05 11.03 11.04 28.6K
10:45 11.03 11.08 11.03 11.08 46.5K
10:46 11.09 11.09 11.08 11.08 43.9K
10:47 11.08 11.08 11.05 11.06 60.3K
10:48 11.06 11.06 11.03 11.04 37.6K
10:49 11.03 11.04 11.02 11.04 22.6K
10:50 11.04 11.06 11.04 11.06 26.6K
10:51 11.06 11.06 11.05 11.06 23.9K
10:52 11.06 11.08 11.05 11.07 20.6K
10:53 11.07 11.07 11.06 11.07 26.1K
10:54 11.09 11.14 11.05 11.14 139.8K
10:55 11.14 11.15 11.12 11.13 100.3K
10:56 11.14 11.14 11.13 11.14 43.0K
10:57 11.14 11.14 11.10 11.11 61.7K
10:58 11.10 11.12 11.10 11.12 49.9K
10:59 11.12 11.13 11.11 11.12 35.8K
11:00 11.11 11.11 11.08 11.11 59.1K
11:01 11.11 11.14 11.11 11.14 25.5K
11:02 11.14 11.14 11.11 11.13 53.2K
11:03 11.13 11.13 11.12 11.13 51.4K
11:04 11.12 11.13 11.11 11.12 98.3K
11:05 11.12 11.17 11.12 11.15 144.2K
11:06 11.15 11.17 11.15 11.17 99.1K
11:07 11.17 11.22 11.16 11.21 129.6K
11:08 11.21 11.21 11.18 11.20 116.3K
11:09 11.20 11.21 11.17 11.19 52.2K
11:10 11.19 11.19 11.16 11.17 63.1K
11:11 11.18 11.19 11.14 11.16 56.2K
11:12 11.18 11.22 11.18 11.22 101.4K
11:13 11.21 11.23 11.20 11.21 123.3K
11:14 11.21 11.21 11.20 11.20 70.6K
11:15 11.19 11.20 11.19 11.19 16.4K
11:16 11.19 11.19 11.17 11.17 34.7K
11:17 11.18 11.21 11.18 11.20 59.1K
11:18 11.20 11.20 11.19 11.20 43.1K
11:19 11.19 11.21 11.19 11.20 68.2K
11:20 11.21 11.25 11.21 11.25 97.7K
11:21 11.25 11.28 11.23 11.28 150.8K
11:22 11.28 11.29 11.23 11.23 121.3K
11:23 11.23 11.23 11.21 11.21 63.2K
11:24 11.20 11.24 11.20 11.24 48.9K
11:25 11.24 11.26 11.24 11.26 62.8K
11:26 11.26 11.26 11.26 11.26 34.9K
11:27 11.28 11.31 11.28 11.29 136.7K
11:28 11.30 11.32 11.27 11.27 90.9K
11:29 11.27 11.27 11.24 11.26 58.0K
11:30 11.26 11.28 11.25 11.26 62.2K
11:31 11.25 11.25 11.22 11.24 71.0K
11:32 11.24 11.24 11.20 11.21 62.4K
11:33 11.20 11.21 11.18 11.18 89.6K
11:34 11.18 11.20 11.18 11.19 67.6K
11:35 11.18 11.19 11.16 11.17 27.1K
11:36 11.18 11.18 11.14 11.16 66.1K
11:37 11.16 11.16 11.14 11.16 56.4K
11:38 11.15 11.22 11.15 11.22 74.2K
11:39 11.21 11.24 11.21 11.24 38.0K
11:40 11.25 11.27 11.24 11.27 65.2K
11:41 11.28 11.28 11.26 11.26 40.7K
11:42 11.27 11.29 11.27 11.29 20.8K
11:43 11.29 11.29 11.24 11.24 59.6K
11:44 11.24 11.24 11.23 11.24 34.4K
11:45 11.23 11.23 11.21 11.22 43.0K
11:46 11.21 11.21 11.18 11.19 43.5K
11:47 11.19 11.19 11.17 11.19 11.0K
11:48 11.18 11.19 11.18 11.19 30.4K
11:49 11.19 11.20 11.18 11.18 16.3K
11:50 11.18 11.18 11.15 11.17 32.4K
11:51 11.17 11.22 11.17 11.22 41.8K
11:52 11.22 11.26 11.22 11.26 25.1K
11:53 11.26 11.26 11.25 11.26 52.8K
11:54 11.25 11.25 11.24 11.25 19.8K
11:55 11.24 11.26 11.24 11.26 30.1K
11:56 11.25 11.25 11.20 11.23 50.7K
11:57 11.23 11.23 11.20 11.21 28.9K
11:58 11.21 11.22 11.21 11.22 21.6K
11:59 11.23 11.24 11.23 11.23 32.2K
12:00 11.23 11.25 11.23 11.25 10.2K
12:01 11.25 11.25 11.24 11.24 18.1K
12:02 11.22 11.24 11.22 11.23 21.9K
12:03 11.23 11.25 11.23 11.25 8.0K
12:04 11.24 11.24 11.22 11.23 21.7K
12:05 11.22 11.22 11.19 11.19 14.2K
12:06 11.20 11.22 11.19 11.21 23.2K
12:07 11.20 11.21 11.14 11.15 38.5K
12:08 11.14 11.17 11.13 11.17 33.4K
12:09 11.17 11.19 11.17 11.18 32.1K
12:10 11.18 11.19 11.18 11.19 40.9K
12:11 11.16 11.16 11.12 11.12 73.6K
12:12 11.12 11.13 11.11 11.13 35.3K
12:13 11.12 11.13 11.11 11.12 39.8K
12:14 11.13 11.13 11.10 11.11 67.2K
12:15 11.11 11.12 11.10 11.12 25.3K
12:16 11.12 11.13 11.11 11.13 28.3K
12:17 11.13 11.14 11.12 11.14 42.2K
12:18 11.14 11.15 11.12 11.12 20.6K
12:19 11.13 11.14 11.13 11.13 11.2K
12:20 11.13 11.15 11.13 11.15 27.1K
12:21 11.15 11.19 11.15 11.18 59.6K
12:22 11.18 11.19 11.17 11.19 10.3K
12:23 11.18 11.18 11.16 11.16 18.1K
12:24 11.16 11.16 11.13 11.14 21.6K
12:25 11.14 11.14 11.13 11.13 35.0K
12:26 11.12 11.12 11.04 11.05 85.6K
12:27 11.05 11.06 11.05 11.05 30.3K
12:28 11.05 11.08 11.05 11.08 30.8K
12:29 11.08 11.10 11.08 11.09 30.7K
12:30 11.09 11.09 11.08 11.09 12.0K
12:31 11.09 11.09 11.06 11.07 27.0K
12:32 11.06 11.07 11.04 11.06 40.9K
12:33 11.05 11.08 11.05 11.07 28.4K
12:34 11.06 11.07 11.06 11.06 15.3K
12:35 11.06 11.08 11.05 11.08 42.6K
12:36 11.09 11.09 11.07 11.08 18.6K
12:37 11.09 11.09 11.07 11.07 18.7K
12:38 11.07 11.08 11.07 11.08 11.4K
12:39 11.08 11.10 11.07 11.09 14.4K
12:40 11.10 11.12 11.09 11.12 15.0K
12:41 11.12 11.12 11.11 11.11 7.9K
12:42 11.12 11.15 11.12 11.14 36.1K
12:43 11.14 11.15 11.13 11.14 17.3K
12:44 11.14 11.15 11.14 11.14 9.7K
12:45 11.15 11.15 11.14 11.15 12.0K
12:46 11.13 11.13 11.10 11.10 34.5K
12:47 11.11 11.11 11.10 11.11 8.9K
12:48 11.11 11.11 11.07 11.07 30.6K
12:49 11.07 11.11 11.07 11.11 47.0K
12:50 11.11 11.11 11.09 11.10 24.0K
12:51 11.10 11.10 11.08 11.09 11.6K
12:52 11.09 11.09 11.08 11.08 5.3K
12:53 11.09 11.09 11.08 11.09 7.4K
12:54 11.09 11.09 11.08 11.09 11.6K
12:55 11.09 11.10 11.08 11.10 8.5K
12:56 11.10 11.10 11.08 11.08 20.1K
12:57 11.09 11.09 11.08 11.09 5.1K
12:58 11.09 11.10 11.08 11.10 3.6K
12:59 11.10 11.12 11.09 11.09 23.2K
13:00 11.10 11.10 11.09 11.10 10.4K
13:01 11.10 11.10 11.09 11.10 8.7K
13:02 11.10 11.10 11.07 11.07 14.5K
13:03 11.05 11.06 11.05 11.06 21.3K
13:04 11.07 11.10 11.07 11.10 9.9K
13:05 11.10 11.10 11.09 11.09 2.9K
13:06 11.10 11.11 11.10 11.11 8.8K
13:07 11.11 11.12 11.10 11.12 19.0K
13:08 11.12 11.13 11.11 11.13 10.7K
13:09 11.13 11.13 11.12 11.13 15.1K
13:10 11.13 11.14 11.13 11.14 44.4K
13:11 11.15 11.15 11.15 11.15 11.8K
13:12 11.15 11.16 11.15 11.16 13.7K
13:13 11.15 11.17 11.15 11.17 25.9K
13:14 11.17 11.17 11.16 11.17 28.7K
13:15 11.17 11.18 11.16 11.18 15.9K
13:16 11.19 11.19 11.18 11.19 42.1K
13:17 11.17 11.21 11.17 11.21 82.2K
13:18 11.21 11.21 11.20 11.21 31.0K
13:19 11.20 11.22 11.20 11.22 35.3K
13:20 11.22 11.22 11.20 11.20 26.8K
13:21 11.20 11.20 11.18 11.19 23.5K
13:22 11.19 11.20 11.18 11.19 30.2K
13:23 11.17 11.20 11.17 11.20 20.4K
13:24 11.21 11.23 11.21 11.23 42.7K
13:25 11.23 11.23 11.21 11.21 33.9K
13:26 11.22 11.22 11.21 11.22 30.1K
13:27 11.22 11.24 11.22 11.24 26.0K
13:28 11.24 11.24 11.23 11.23 30.8K
13:29 11.24 11.24 11.21 11.21 21.0K
13:30 11.21 11.23 11.21 11.22 7.1K
13:31 11.23 11.24 11.23 11.24 22.1K
13:32 11.24 11.28 11.23 11.27 71.9K
13:33 11.28 11.31 11.28 11.31 133.8K
13:34 11.30 11.33 11.30 11.32 102.8K
13:35 11.32 11.35 11.31 11.35 162.9K
13:36 11.35 11.35 11.32 11.34 115.0K
13:37 11.33 11.36 11.32 11.36 132.8K
13:38 11.36 11.36 11.30 11.32 117.0K
13:39 11.31 11.32 11.30 11.30 48.7K
13:40 11.31 11.38 11.31 11.38 108.8K
13:41 11.38 11.39 11.37 11.38 121.1K
13:42 11.41 11.41 11.38 11.38 130.7K
13:43 11.39 11.40 11.38 11.38 93.7K
13:44 11.39 11.39 11.34 11.35 111.5K
13:45 11.35 11.36 11.33 11.35 130.9K
13:46 11.36 11.37 11.35 11.37 54.0K
13:47 11.38 11.39 11.37 11.39 118.5K
13:48 11.38 11.38 11.33 11.34 100.1K
13:49 11.34 11.36 11.33 11.36 31.0K
13:50 11.36 11.38 11.36 11.38 115.0K
13:51 11.39 11.41 11.39 11.40 127.4K
13:52 11.41 11.44 11.41 11.44 137.0K
13:53 11.42 11.45 11.42 11.43 108.8K
13:54 11.44 11.44 11.43 11.44 90.0K
13:55 11.45 11.45 11.42 11.42 39.2K
13:56 11.43 11.45 11.42 11.43 113.3K
13:57 11.43 11.44 11.38 11.38 108.7K
13:58 11.38 11.39 11.37 11.37 78.4K
13:59 11.37 11.37 11.35 11.37 43.8K
14:00 11.37 11.40 11.37 11.37 42.9K
14:01 11.36 11.37 11.33 11.35 67.3K
14:02 11.35 11.37 11.34 11.36 30.6K
14:03 11.36 11.37 11.36 11.36 17.0K
14:04 11.37 11.38 11.35 11.36 39.7K
14:05 11.36 11.37 11.36 11.37 7.4K
14:06 11.37 11.37 11.36 11.37 29.4K
14:07 11.37 11.41 11.37 11.41 64.3K
14:08 11.40 11.40 11.37 11.38 55.0K
14:09 11.37 11.39 11.37 11.38 17.8K
14:10 11.38 11.44 11.38 11.43 83.9K
14:11 11.44 11.44 11.43 11.43 58.0K
14:12 11.43 11.43 11.41 11.43 49.4K
14:13 11.43 11.45 11.43 11.45 44.2K
14:14 11.45 11.45 11.43 11.44 61.5K
14:15 11.43 11.44 11.43 11.43 48.9K
14:16 11.43 11.44 11.42 11.44 60.9K
14:17 11.43 11.43 11.40 11.40 46.3K
14:18 11.40 11.42 11.39 11.42 34.7K
14:19 11.41 11.43 11.41 11.43 82.9K
14:20 11.43 11.43 11.42 11.43 35.4K
14:21 11.43 11.43 11.42 11.43 24.4K
14:22 11.42 11.43 11.39 11.39 40.6K
14:23 11.38 11.39 11.37 11.39 35.6K
14:24 11.38 11.40 11.38 11.40 35.4K
14:25 11.40 11.41 11.39 11.41 57.1K
14:26 11.41 11.41 11.40 11.41 43.3K
14:27 11.41 11.41 11.39 11.40 49.8K
14:28 11.40 11.41 11.39 11.40 23.9K
14:29 11.41 11.41 11.40 11.41 45.2K
14:30 11.41 11.41 11.38 11.41 83.4K
14:31 11.41 11.43 11.41 11.42 60.1K
14:32 11.41 11.42 11.38 11.39 22.5K
14:33 11.39 11.41 11.38 11.41 36.0K
14:34 11.41 11.41 11.40 11.41 41.7K
14:35 11.40 11.41 11.36 11.37 52.0K
14:36 11.38 11.39 11.37 11.39 48.9K
14:37 11.38 11.39 11.38 11.39 5.6K
14:38 11.38 11.39 11.37 11.38 43.5K
14:39 11.38 11.39 11.38 11.39 29.1K
14:40 11.39 11.39 11.38 11.38 34.8K
14:41 11.38 11.38 11.34 11.34 33.5K
14:42 11.34 11.34 11.33 11.34 8.4K
14:43 11.33 11.34 11.33 11.34 22.7K
14:44 11.33 11.34 11.32 11.33 27.7K
14:45 11.33 11.33 11.26 11.27 75.9K
14:46 11.26 11.29 11.25 11.29 57.7K
14:47 11.29 11.29 11.28 11.29 24.1K
14:48 11.29 11.29 11.29 11.29 19.2K
14:49 11.29 11.29 11.27 11.28 31.9K
14:50 11.27 11.28 11.26 11.27 26.0K
14:51 11.26 11.27 11.26 11.26 30.0K
14:52 11.27 11.27 11.24 11.25 36.8K
14:53 11.25 11.25 11.24 11.25 42.6K
14:54 11.25 11.25 11.24 11.25 19.8K
14:55 11.25 11.26 11.25 11.26 39.1K
14:56 11.25 11.28 11.25 11.28 23.0K
14:57 11.27 11.29 11.27 11.28 36.7K
14:58 11.27 11.27 11.26 11.27 26.7K
14:59 11.27 11.28 11.27 11.28 26.4K
15:00 11.28 11.29 11.28 11.29 12.1K
15:01 11.31 11.32 11.31 11.32 49.9K
15:02 11.33 11.34 11.32 11.32 73.6K
15:03 11.33 11.34 11.33 11.33 35.4K
15:04 11.33 11.33 11.32 11.33 37.8K
15:05 11.33 11.34 11.33 11.33 24.8K
15:06 11.32 11.34 11.32 11.34 28.3K
15:07 11.34 11.34 11.33 11.33 47.7K
15:08 11.34 11.34 11.33 11.33 14.9K
15:09 11.33 11.33 11.32 11.32 5.7K
15:10 11.34 11.34 11.31 11.33 53.0K
15:11 11.32 11.33 11.32 11.33 12.9K
15:12 11.31 11.33 11.27 11.33 154.9K
15:13 11.33 11.36 11.33 11.35 40.6K
15:14 11.35 11.35 11.35 11.35 9.2K
15:15 11.35 11.35 11.34 11.35 13.4K
15:16 11.35 11.35 11.33 11.34 28.8K
15:17 11.34 11.36 11.34 11.36 52.3K
15:18 11.36 11.36 11.35 11.35 31.7K
15:19 11.36 11.38 11.36 11.38 32.5K
15:20 11.38 11.39 11.37 11.37 23.5K
15:21 11.38 11.38 11.37 11.38 7.0K
15:22 11.39 11.39 11.37 11.38 26.1K
15:23 11.38 11.38 11.37 11.38 21.9K
15:24 11.38 11.38 11.36 11.36 22.2K
15:25 11.36 11.36 11.33 11.34 19.0K
15:26 11.33 11.34 11.33 11.34 14.5K
15:27 11.33 11.33 11.32 11.33 12.5K
15:28 11.33 11.34 11.33 11.34 31.9K
15:29 11.34 11.34 11.33 11.34 14.8K
15:30 11.34 11.35 11.33 11.35 22.9K
15:31 11.35 11.35 11.34 11.34 31.6K
15:32 11.35 11.35 11.34 11.35 39.1K
15:33 11.34 11.35 11.33 11.34 29.3K
15:34 11.34 11.34 11.31 11.32 31.5K
15:35 11.32 11.33 11.28 11.28 88.8K
15:36 11.28 11.28 11.26 11.27 37.1K
15:37 11.27 11.28 11.26 11.28 27.5K
15:38 11.28 11.29 11.28 11.29 41.9K
15:39 11.29 11.29 11.28 11.29 22.6K
15:40 11.29 11.29 11.27 11.27 16.1K
15:41 11.27 11.30 11.27 11.30 69.1K
15:42 11.30 11.30 11.28 11.29 35.7K
15:43 11.28 11.29 11.28 11.28 26.8K
15:44 11.28 11.28 11.27 11.28 26.1K
15:45 11.27 11.28 11.26 11.27 24.6K
15:46 11.27 11.27 11.26 11.27 57.9K
15:47 11.26 11.27 11.26 11.27 55.2K
15:48 11.27 11.28 11.27 11.28 37.7K
15:49 11.27 11.28 11.26 11.27 59.8K
15:50 11.26 11.29 11.25 11.28 89.3K
15:51 11.27 11.27 11.25 11.25 74.4K
15:52 11.25 11.25 11.23 11.24 42.0K
15:53 11.24 11.24 11.23 11.24 28.8K
15:54 11.24 11.25 11.23 11.23 44.9K
15:55 11.23 11.23 11.21 11.22 58.4K
15:56 11.20 11.20 11.17 11.18 132.6K
15:57 11.18 11.21 11.18 11.21 90.2K
15:58 11.20 11.23 11.20 11.22 131.0K
15:59 11.22 11.22 11.20 11.20 790.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据