Applied Digital Corp

APLD
🏛️ 美国 →
21.71
最后更新: 2025-09-26
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 19.23 19.32 19.08 19.08 1,140.4K
09:31 19.02 19.43 19.02 19.28 250.9K
09:32 19.34 19.43 19.33 19.33 103.8K
09:33 19.30 19.35 19.17 19.17 88.5K
09:34 19.18 19.19 19.02 19.02 256.9K
09:35 19.04 19.16 19.04 19.14 163.9K
09:36 19.14 19.15 18.91 18.93 474.5K
09:37 18.94 18.94 18.66 18.66 396.0K
09:38 18.68 18.80 18.68 18.76 267.4K
09:39 18.79 18.82 18.73 18.73 179.2K
09:40 18.72 18.89 18.71 18.83 197.7K
09:41 18.83 18.88 18.79 18.83 196.6K
09:42 18.81 18.92 18.79 18.86 111.5K
09:43 18.88 18.92 18.78 18.83 139.1K
09:44 18.80 18.83 18.69 18.72 206.7K
09:45 18.72 18.93 18.71 18.92 95.5K
09:46 18.91 19.08 18.90 19.04 161.2K
09:47 19.06 19.09 19.02 19.03 83.5K
09:48 19.03 19.07 18.93 18.94 81.9K
09:49 18.95 18.97 18.86 18.88 73.4K
09:50 18.87 18.93 18.83 18.83 59.4K
09:51 18.83 18.92 18.83 18.86 62.9K
09:52 18.90 18.90 18.84 18.88 88.7K
09:53 18.88 18.93 18.84 18.90 40.7K
09:54 18.93 18.96 18.90 18.96 60.4K
09:55 18.95 19.00 18.93 19.00 54.7K
09:56 19.02 19.07 18.97 18.99 61.7K
09:57 18.97 19.02 18.95 19.00 60.4K
09:58 18.99 19.00 18.95 18.95 45.8K
09:59 18.95 19.13 18.95 19.11 129.4K
10:00 19.08 19.08 19.04 19.05 81.9K
10:01 19.08 19.15 19.07 19.12 130.8K
10:02 19.12 19.17 19.09 19.16 108.7K
10:03 19.17 19.17 19.12 19.13 54.0K
10:04 19.14 19.17 19.12 19.17 50.0K
10:05 19.17 19.20 19.10 19.12 95.9K
10:06 19.12 19.17 19.11 19.11 40.9K
10:07 19.13 19.14 19.09 19.14 45.5K
10:08 19.13 19.15 19.11 19.12 25.2K
10:09 19.12 19.18 19.12 19.16 34.3K
10:10 19.16 19.16 19.12 19.13 24.6K
10:11 19.13 19.19 19.13 19.18 63.9K
10:12 19.18 19.19 19.15 19.17 65.8K
10:13 19.18 19.20 19.14 19.20 46.5K
10:14 19.20 19.21 19.17 19.18 42.0K
10:15 19.15 19.21 19.15 19.21 26.0K
10:16 19.21 19.21 19.16 19.17 37.7K
10:17 19.18 19.20 19.16 19.20 24.1K
10:18 19.20 19.22 19.17 19.17 49.9K
10:19 19.18 19.19 19.13 19.13 39.2K
10:20 19.11 19.19 19.11 19.18 45.9K
10:21 19.19 19.23 19.18 19.23 45.6K
10:22 19.23 19.25 19.20 19.25 55.8K
10:23 19.25 19.33 19.25 19.31 144.2K
10:24 19.32 19.36 19.32 19.33 57.8K
10:25 19.35 19.39 19.32 19.38 80.9K
10:26 19.39 19.39 19.31 19.32 92.5K
10:27 19.33 19.36 19.31 19.32 89.8K
10:28 19.30 19.33 19.28 19.28 56.4K
10:29 19.27 19.30 19.26 19.30 59.1K
10:30 19.31 19.34 19.27 19.33 48.0K
10:31 19.32 19.38 19.32 19.37 58.3K
10:32 19.38 19.45 19.38 19.42 123.1K
10:33 19.42 19.42 19.39 19.41 36.2K
10:34 19.42 19.43 19.42 19.43 47.6K
10:35 19.44 19.52 19.44 19.50 140.2K
10:36 19.50 19.56 19.50 19.54 67.0K
10:37 19.54 19.54 19.49 19.50 77.6K
10:38 19.50 19.55 19.50 19.55 61.0K
10:39 19.55 19.56 19.54 19.55 88.2K
10:40 19.56 19.58 19.50 19.50 45.7K
10:41 19.52 19.61 19.52 19.61 60.5K
10:42 19.61 19.61 19.55 19.57 75.8K
10:43 19.57 19.58 19.53 19.55 55.4K
10:44 19.56 19.62 19.56 19.61 68.1K
10:45 19.62 19.62 19.56 19.57 96.1K
10:46 19.58 19.64 19.57 19.64 47.8K
10:47 19.64 19.68 19.63 19.66 47.0K
10:48 19.65 19.72 19.65 19.70 151.8K
10:49 19.70 19.75 19.70 19.71 130.8K
10:50 19.71 19.71 19.67 19.71 114.9K
10:51 19.69 19.70 19.61 19.61 157.0K
10:52 19.62 19.62 19.57 19.58 90.5K
10:53 19.58 19.66 19.58 19.66 57.4K
10:54 19.66 19.67 19.62 19.65 37.3K
10:55 19.65 19.68 19.65 19.66 28.2K
10:56 19.65 19.67 19.65 19.67 50.1K
10:57 19.68 19.68 19.62 19.62 38.5K
10:58 19.63 19.72 19.63 19.70 154.1K
10:59 19.70 19.70 19.68 19.70 34.1K
11:00 19.70 19.71 19.61 19.65 98.8K
11:01 19.65 19.65 19.59 19.60 63.7K
11:02 19.60 19.60 19.52 19.53 103.5K
11:03 19.54 19.58 19.54 19.55 55.4K
11:04 19.55 19.56 19.52 19.53 60.1K
11:05 19.57 19.60 19.56 19.58 63.9K
11:06 19.58 19.65 19.55 19.63 38.0K
11:07 19.62 19.68 19.62 19.67 44.7K
11:08 19.67 19.67 19.60 19.60 50.0K
11:09 19.61 19.62 19.55 19.56 98.7K
11:10 19.55 19.56 19.47 19.47 100.2K
11:11 19.47 19.50 19.45 19.45 43.6K
11:12 19.46 19.53 19.45 19.52 34.2K
11:13 19.50 19.52 19.48 19.49 52.3K
11:14 19.48 19.53 19.48 19.50 44.9K
11:15 19.49 19.50 19.44 19.46 47.0K
11:16 19.46 19.52 19.43 19.52 111.5K
11:17 19.52 19.53 19.49 19.50 25.4K
11:18 19.49 19.50 19.48 19.48 13.6K
11:19 19.49 19.53 19.48 19.52 29.4K
11:20 19.53 19.53 19.51 19.53 35.7K
11:21 19.54 19.57 19.54 19.57 39.1K
11:22 19.56 19.56 19.50 19.51 34.9K
11:23 19.50 19.50 19.43 19.45 36.2K
11:24 19.44 19.46 19.43 19.43 51.4K
11:25 19.44 19.46 19.43 19.44 23.0K
11:26 19.44 19.45 19.43 19.44 23.4K
11:27 19.45 19.45 19.40 19.43 107.9K
11:28 19.43 19.43 19.40 19.43 27.6K
11:29 19.43 19.43 19.40 19.40 25.3K
11:30 19.41 19.51 19.41 19.50 50.7K
11:31 19.50 19.53 19.50 19.51 48.2K
11:32 19.52 19.52 19.44 19.46 43.8K
11:33 19.48 19.48 19.46 19.47 23.1K
11:34 19.47 19.52 19.47 19.49 33.8K
11:35 19.49 19.50 19.47 19.47 15.6K
11:36 19.47 19.50 19.45 19.49 55.9K
11:37 19.48 19.51 19.46 19.46 39.2K
11:38 19.49 19.50 19.47 19.50 21.8K
11:39 19.52 19.57 19.52 19.54 107.0K
11:40 19.55 19.58 19.54 19.57 31.2K
11:41 19.56 19.56 19.53 19.54 38.1K
11:42 19.55 19.55 19.51 19.52 28.6K
11:43 19.53 19.56 19.53 19.55 11.2K
11:44 19.55 19.55 19.48 19.49 32.3K
11:45 19.51 19.51 19.50 19.50 38.1K
11:46 19.51 19.52 19.48 19.50 50.5K
11:47 19.49 19.53 19.45 19.45 29.7K
11:48 19.44 19.47 19.44 19.45 20.7K
11:49 19.46 19.50 19.46 19.50 21.4K
11:50 19.50 19.50 19.47 19.48 17.6K
11:51 19.47 19.48 19.47 19.48 16.1K
11:52 19.48 19.50 19.48 19.49 55.7K
11:53 19.50 19.50 19.47 19.47 50.0K
11:54 19.47 19.47 19.44 19.44 25.5K
11:55 19.43 19.45 19.43 19.45 18.9K
11:56 19.44 19.48 19.44 19.45 24.1K
11:57 19.43 19.43 19.38 19.39 119.9K
11:58 19.39 19.43 19.39 19.41 25.4K
11:59 19.40 19.40 19.39 19.40 42.4K
12:00 19.39 19.40 19.37 19.39 26.2K
12:01 19.38 19.38 19.32 19.34 156.2K
12:02 19.34 19.35 19.32 19.33 13.2K
12:03 19.33 19.33 19.29 19.31 81.7K
12:04 19.30 19.31 19.27 19.29 42.0K
12:05 19.29 19.33 19.29 19.32 29.4K
12:06 19.31 19.34 19.31 19.32 39.3K
12:07 19.33 19.35 19.33 19.33 32.8K
12:08 19.32 19.33 19.25 19.25 52.1K
12:09 19.26 19.27 19.25 19.25 52.5K
12:10 19.24 19.26 19.23 19.26 32.5K
12:11 19.25 19.26 19.25 19.25 17.9K
12:12 19.26 19.26 19.23 19.23 20.2K
12:13 19.25 19.25 19.24 19.25 17.0K
12:14 19.25 19.25 19.21 19.21 36.9K
12:15 19.21 19.25 19.21 19.25 20.1K
12:16 19.27 19.32 19.25 19.32 37.1K
12:17 19.34 19.34 19.30 19.33 26.6K
12:18 19.32 19.35 19.32 19.34 43.1K
12:19 19.34 19.35 19.33 19.35 23.5K
12:20 19.35 19.41 19.34 19.41 49.8K
12:21 19.41 19.41 19.33 19.36 46.6K
12:22 19.35 19.35 19.33 19.34 34.5K
12:23 19.35 19.35 19.33 19.33 39.4K
12:24 19.33 19.34 19.29 19.31 21.4K
12:25 19.32 19.32 19.30 19.32 23.3K
12:26 19.34 19.35 19.33 19.34 38.8K
12:27 19.33 19.36 19.33 19.33 39.2K
12:28 19.33 19.34 19.32 19.34 11.8K
12:29 19.34 19.34 19.31 19.32 16.7K
12:30 19.31 19.34 19.31 19.34 46.3K
12:31 19.33 19.36 19.33 19.33 23.3K
12:32 19.33 19.37 19.33 19.37 21.1K
12:33 19.37 19.37 19.34 19.34 28.7K
12:34 19.33 19.37 19.33 19.35 28.3K
12:35 19.35 19.35 19.34 19.34 4.3K
12:36 19.33 19.34 19.29 19.29 34.0K
12:37 19.32 19.32 19.31 19.31 15.6K
12:38 19.31 19.33 19.30 19.31 15.6K
12:39 19.31 19.34 19.30 19.33 23.5K
12:40 19.33 19.34 19.32 19.33 28.4K
12:41 19.33 19.34 19.32 19.32 18.9K
12:42 19.31 19.33 19.31 19.33 23.2K
12:43 19.33 19.35 19.31 19.35 28.9K
12:44 19.35 19.35 19.32 19.33 9.5K
12:45 19.33 19.44 19.33 19.44 75.2K
12:46 19.43 19.47 19.43 19.47 34.4K
12:47 19.47 19.50 19.46 19.48 25.8K
12:48 19.48 19.49 19.48 19.49 63.9K
12:49 19.49 19.50 19.41 19.45 109.7K
12:50 19.45 19.45 19.39 19.40 43.9K
12:51 19.40 19.42 19.38 19.42 26.9K
12:52 19.42 19.42 19.39 19.40 9.6K
12:53 19.41 19.42 19.41 19.42 10.8K
12:54 19.42 19.42 19.40 19.40 12.1K
12:55 19.40 19.40 19.39 19.39 8.1K
12:56 19.38 19.41 19.37 19.40 24.9K
12:57 19.41 19.42 19.40 19.40 18.4K
12:58 19.38 19.39 19.36 19.38 43.2K
12:59 19.37 19.38 19.36 19.38 8.5K
13:00 19.39 19.45 19.37 19.45 26.1K
13:01 19.44 19.45 19.43 19.45 14.7K
13:02 19.45 19.47 19.44 19.47 20.8K
13:03 19.47 19.48 19.45 19.48 17.3K
13:04 19.48 19.50 19.47 19.47 35.4K
13:05 19.47 19.47 19.31 19.38 124.0K
13:06 19.39 19.42 19.39 19.42 16.7K
13:07 19.42 19.43 19.41 19.43 35.1K
13:08 19.42 19.43 19.40 19.41 16.7K
13:09 19.40 19.47 19.39 19.45 47.5K
13:10 19.44 19.47 19.44 19.45 19.0K
13:11 19.44 19.44 19.42 19.42 5.4K
13:12 19.42 19.46 19.42 19.46 39.0K
13:13 19.45 19.46 19.45 19.45 5.0K
13:14 19.45 19.47 19.45 19.45 17.6K
13:15 19.45 19.47 19.44 19.47 8.2K
13:16 19.47 19.47 19.42 19.42 11.7K
13:17 19.42 19.42 19.40 19.41 20.9K
13:18 19.40 19.40 19.36 19.37 30.0K
13:19 19.36 19.38 19.36 19.38 22.6K
13:20 19.38 19.39 19.35 19.39 25.3K
13:21 19.39 19.41 19.38 19.41 64.5K
13:22 19.42 19.45 19.42 19.45 8.6K
13:23 19.46 19.47 19.45 19.46 27.8K
13:24 19.47 19.47 19.44 19.46 15.7K
13:25 19.46 19.46 19.43 19.43 12.6K
13:26 19.44 19.46 19.44 19.45 9.2K
13:27 19.44 19.46 19.44 19.46 6.0K
13:28 19.45 19.46 19.43 19.43 7.1K
13:29 19.42 19.45 19.42 19.44 16.1K
13:30 19.46 19.46 19.45 19.45 3.9K
13:31 19.45 19.49 19.45 19.48 25.6K
13:32 19.48 19.48 19.45 19.47 28.2K
13:33 19.48 19.50 19.47 19.50 29.0K
13:34 19.57 19.57 19.55 19.55 83.9K
13:35 19.57 19.58 19.52 19.52 53.9K
13:36 19.53 19.54 19.53 19.53 23.4K
13:37 19.53 19.55 19.49 19.49 45.4K
13:38 19.49 19.52 19.49 19.51 7.8K
13:39 19.52 19.53 19.51 19.52 23.8K
13:40 19.52 19.58 19.52 19.58 38.2K
13:41 19.57 19.60 19.51 19.51 63.0K
13:42 19.52 19.55 19.52 19.55 9.1K
13:43 19.53 19.54 19.52 19.52 14.8K
13:44 19.51 19.52 19.50 19.50 18.0K
13:45 19.52 19.54 19.52 19.53 37.6K
13:46 19.53 19.54 19.51 19.52 44.6K
13:47 19.51 19.51 19.50 19.50 18.5K
13:48 19.51 19.52 19.49 19.52 18.0K
13:49 19.51 19.51 19.49 19.50 23.8K
13:50 19.50 19.54 19.50 19.52 7.5K
13:51 19.54 19.55 19.44 19.45 44.6K
13:52 19.43 19.43 19.39 19.41 53.0K
13:53 19.41 19.45 19.41 19.45 31.6K
13:54 19.45 19.48 19.44 19.48 53.1K
13:55 19.48 19.49 19.47 19.47 16.9K
13:56 19.48 19.49 19.48 19.48 12.6K
13:57 19.49 19.53 19.49 19.53 29.3K
13:58 19.52 19.52 19.50 19.51 14.6K
13:59 19.51 19.52 19.50 19.51 4.6K
14:00 19.51 19.52 19.50 19.51 17.1K
14:01 19.51 19.51 19.45 19.46 22.1K
14:02 19.46 19.47 19.44 19.47 17.4K
14:03 19.46 19.48 19.46 19.47 14.4K
14:04 19.48 19.48 19.45 19.46 20.3K
14:05 19.47 19.50 19.47 19.50 23.5K
14:06 19.49 19.56 19.48 19.56 30.1K
14:07 19.56 19.63 19.56 19.62 66.4K
14:08 19.62 19.63 19.60 19.63 53.4K
14:09 19.64 19.67 19.62 19.67 45.2K
14:10 19.67 19.67 19.65 19.66 31.6K
14:11 19.65 19.69 19.62 19.62 94.9K
14:12 19.60 19.64 19.59 19.64 70.9K
14:13 19.64 19.64 19.61 19.62 20.4K
14:14 19.64 19.65 19.64 19.64 28.6K
14:15 19.64 19.66 19.61 19.61 26.4K
14:16 19.62 19.62 19.61 19.62 21.6K
14:17 19.62 19.62 19.58 19.58 24.2K
14:18 19.58 19.60 19.57 19.60 22.6K
14:19 19.59 19.59 19.57 19.57 31.3K
14:20 19.59 19.64 19.57 19.63 46.6K
14:21 19.63 19.63 19.60 19.60 21.3K
14:22 19.60 19.60 19.56 19.56 34.8K
14:23 19.55 19.56 19.53 19.55 12.0K
14:24 19.55 19.55 19.52 19.52 15.0K
14:25 19.51 19.53 19.50 19.50 48.6K
14:26 19.48 19.49 19.48 19.48 11.0K
14:27 19.48 19.48 19.43 19.43 63.2K
14:28 19.43 19.45 19.41 19.44 51.4K
14:29 19.44 19.44 19.43 19.44 25.2K
14:30 19.44 19.44 19.39 19.41 42.4K
14:31 19.41 19.44 19.41 19.42 31.7K
14:32 19.43 19.43 19.43 19.43 8.2K
14:33 19.42 19.45 19.42 19.44 34.3K
14:34 19.44 19.44 19.41 19.42 29.8K
14:35 19.41 19.46 19.41 19.45 38.6K
14:36 19.44 19.46 19.44 19.44 14.9K
14:37 19.44 19.45 19.44 19.45 15.3K
14:38 19.45 19.46 19.44 19.45 10.8K
14:39 19.45 19.48 19.45 19.45 13.6K
14:40 19.45 19.47 19.43 19.43 18.3K
14:41 19.44 19.46 19.44 19.45 14.9K
14:42 19.45 19.46 19.43 19.45 17.2K
14:43 19.46 19.48 19.46 19.48 13.2K
14:44 19.48 19.48 19.45 19.46 15.3K
14:45 19.46 19.48 19.45 19.48 34.9K
14:46 19.47 19.48 19.46 19.48 16.0K
14:47 19.50 19.53 19.50 19.50 90.7K
14:48 19.51 19.52 19.49 19.49 26.3K
14:49 19.49 19.50 19.48 19.49 5.3K
14:50 19.49 19.52 19.49 19.51 21.6K
14:51 19.50 19.51 19.48 19.48 14.8K
14:52 19.49 19.49 19.46 19.46 15.2K
14:53 19.47 19.49 19.47 19.48 12.6K
14:54 19.48 19.49 19.47 19.49 22.6K
14:55 19.49 19.49 19.48 19.49 8.3K
14:56 19.50 19.52 19.50 19.51 27.9K
14:57 19.51 19.51 19.49 19.49 18.3K
14:58 19.48 19.48 19.46 19.47 18.8K
14:59 19.46 19.47 19.44 19.47 11.8K
15:00 19.47 19.52 19.47 19.51 22.9K
15:01 19.52 19.54 19.50 19.54 74.9K
15:02 19.54 19.54 19.53 19.53 17.0K
15:03 19.53 19.54 19.51 19.53 13.0K
15:04 19.53 19.54 19.52 19.52 23.7K
15:05 19.52 19.53 19.48 19.48 23.1K
15:06 19.48 19.49 19.46 19.46 21.2K
15:07 19.47 19.48 19.46 19.47 14.2K
15:08 19.48 19.48 19.46 19.47 19.9K
15:09 19.47 19.47 19.45 19.46 12.9K
15:10 19.47 19.47 19.45 19.45 24.4K
15:11 19.45 19.47 19.45 19.47 19.5K
15:12 19.48 19.49 19.48 19.49 10.3K
15:13 19.50 19.50 19.49 19.50 21.9K
15:14 19.50 19.50 19.48 19.48 12.6K
15:15 19.49 19.52 19.49 19.51 36.8K
15:16 19.50 19.50 19.49 19.50 32.8K
15:17 19.50 19.51 19.49 19.49 17.4K
15:18 19.49 19.49 19.46 19.46 29.7K
15:19 19.46 19.47 19.46 19.47 14.9K
15:20 19.47 19.49 19.45 19.48 26.0K
15:21 19.47 19.49 19.47 19.48 10.6K
15:22 19.48 19.50 19.47 19.47 42.4K
15:23 19.47 19.48 19.46 19.46 18.2K
15:24 19.46 19.47 19.46 19.46 16.8K
15:25 19.46 19.47 19.44 19.46 29.1K
15:26 19.47 19.47 19.44 19.44 13.6K
15:27 19.43 19.44 19.42 19.43 33.1K
15:28 19.43 19.46 19.43 19.46 9.8K
15:29 19.47 19.47 19.44 19.45 27.3K
15:30 19.46 19.50 19.46 19.50 16.8K
15:31 19.48 19.48 19.44 19.44 23.2K
15:32 19.44 19.45 19.44 19.44 9.7K
15:33 19.47 19.48 19.46 19.46 16.4K
15:34 19.46 19.46 19.43 19.43 13.0K
15:35 19.44 19.45 19.43 19.44 72.4K
15:36 19.45 19.45 19.39 19.40 117.6K
15:37 19.41 19.41 19.37 19.38 48.7K
15:38 19.39 19.41 19.39 19.41 64.7K
15:39 19.41 19.46 19.40 19.45 61.2K
15:40 19.46 19.52 19.46 19.50 97.3K
15:41 19.49 19.50 19.46 19.46 41.9K
15:42 19.46 19.46 19.42 19.43 41.5K
15:43 19.43 19.44 19.42 19.43 30.6K
15:44 19.44 19.44 19.42 19.43 34.5K
15:45 19.42 19.44 19.42 19.42 66.6K
15:46 19.42 19.42 19.38 19.38 32.4K
15:47 19.39 19.39 19.33 19.33 55.0K
15:48 19.33 19.34 19.32 19.33 53.3K
15:49 19.34 19.35 19.33 19.34 13.2K
15:50 19.38 19.43 19.38 19.38 118.9K
15:51 19.35 19.39 19.35 19.38 77.4K
15:52 19.38 19.39 19.36 19.38 32.1K
15:53 19.38 19.38 19.36 19.37 39.5K
15:54 19.36 19.39 19.35 19.39 90.6K
15:55 19.39 19.44 19.39 19.44 224.1K
15:56 19.44 19.49 19.44 19.49 88.4K
15:57 19.49 19.50 19.46 19.47 411.0K
15:58 19.47 19.50 19.46 19.48 250.9K
15:59 19.49 19.49 19.45 19.46 1,113.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据