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 20.23 20.26 20.03 20.07 1,127.4K
09:31 20.06 20.18 20.03 20.18 180.6K
09:32 20.18 20.20 20.08 20.10 189.7K
09:33 20.12 20.18 20.06 20.18 77.9K
09:34 20.17 20.18 20.02 20.05 238.2K
09:35 20.09 20.30 20.06 20.23 214.1K
09:36 20.24 20.34 20.24 20.25 97.8K
09:37 20.28 20.29 20.05 20.05 181.7K
09:38 20.09 20.10 19.89 19.92 184.2K
09:39 19.93 19.95 19.83 19.85 140.8K
09:40 19.89 19.99 19.83 19.86 124.1K
09:41 19.89 19.97 19.86 19.87 110.5K
09:42 19.86 19.95 19.86 19.95 66.5K
09:43 19.92 19.97 19.92 19.93 52.9K
09:44 19.95 19.95 19.85 19.86 46.2K
09:45 19.82 19.84 19.68 19.71 243.3K
09:46 19.67 19.75 19.67 19.73 70.6K
09:47 19.76 19.77 19.65 19.68 91.0K
09:48 19.70 19.80 19.68 19.80 50.0K
09:49 19.80 19.86 19.79 19.82 89.4K
09:50 19.82 19.96 19.82 19.93 132.6K
09:51 19.94 19.94 19.87 19.88 51.1K
09:52 19.88 19.92 19.85 19.86 45.8K
09:53 19.86 19.95 19.86 19.94 53.8K
09:54 19.95 19.95 19.88 19.94 35.4K
09:55 19.94 19.96 19.89 19.91 47.5K
09:56 19.92 19.93 19.88 19.89 50.4K
09:57 19.91 19.96 19.89 19.94 78.0K
09:58 19.91 19.95 19.89 19.95 38.2K
09:59 19.92 19.93 19.88 19.92 98.2K
10:00 19.89 19.89 19.81 19.82 96.1K
10:01 19.82 19.87 19.77 19.85 84.4K
10:02 19.84 19.86 19.82 19.85 50.7K
10:03 19.87 19.92 19.87 19.90 79.1K
10:04 19.90 19.92 19.88 19.90 36.0K
10:05 19.87 19.88 19.83 19.87 39.5K
10:06 19.87 19.89 19.84 19.87 29.0K
10:07 19.90 19.90 19.87 19.87 22.6K
10:08 19.88 19.91 19.88 19.91 39.1K
10:09 19.89 19.92 19.89 19.90 47.9K
10:10 19.92 19.95 19.90 19.92 108.4K
10:11 19.92 19.93 19.90 19.90 34.9K
10:12 19.89 19.97 19.89 19.96 56.8K
10:13 19.95 19.98 19.95 19.96 54.0K
10:14 19.96 19.97 19.94 19.96 67.5K
10:15 19.97 19.98 19.92 19.93 30.9K
10:16 19.95 19.99 19.93 19.99 66.1K
10:17 19.98 20.01 19.97 19.97 91.6K
10:18 19.99 20.04 19.99 20.04 76.6K
10:19 20.04 20.05 20.02 20.02 79.0K
10:20 19.99 20.03 19.98 20.00 62.4K
10:21 20.01 20.02 19.99 20.01 34.7K
10:22 20.03 20.03 19.91 19.92 96.8K
10:23 19.94 19.99 19.92 19.97 61.8K
10:24 19.98 20.00 19.97 19.99 52.4K
10:25 19.98 20.01 19.93 19.93 74.1K
10:26 19.94 19.98 19.94 19.96 21.6K
10:27 19.98 19.98 19.90 19.93 108.2K
10:28 19.93 19.94 19.90 19.90 35.2K
10:29 19.91 19.92 19.88 19.89 60.7K
10:30 19.90 19.93 19.89 19.91 36.6K
10:31 19.93 19.93 19.83 19.83 114.8K
10:32 19.82 19.87 19.82 19.85 54.2K
10:33 19.86 19.87 19.80 19.82 58.6K
10:34 19.81 19.84 19.80 19.84 68.6K
10:35 19.85 19.85 19.81 19.83 42.3K
10:36 19.85 19.92 19.85 19.92 53.0K
10:37 19.92 19.93 19.84 19.88 27.0K
10:38 19.88 19.88 19.84 19.87 16.5K
10:39 19.88 19.88 19.86 19.86 23.5K
10:40 19.86 19.88 19.84 19.87 29.4K
10:41 19.88 19.99 19.88 19.96 195.4K
10:42 19.96 20.00 19.96 19.96 120.8K
10:43 19.95 19.96 19.90 19.92 52.5K
10:44 19.93 19.94 19.88 19.89 43.7K
10:45 19.88 19.88 19.82 19.84 27.9K
10:46 19.86 19.87 19.84 19.85 56.3K
10:47 19.85 19.85 19.81 19.85 46.6K
10:48 19.85 19.85 19.79 19.82 111.0K
10:49 19.80 19.80 19.78 19.79 57.5K
10:50 19.79 19.80 19.76 19.80 64.3K
10:51 19.81 19.82 19.80 19.81 44.3K
10:52 19.82 19.83 19.80 19.82 45.0K
10:53 19.80 19.83 19.78 19.83 41.5K
10:54 19.82 19.83 19.79 19.80 20.3K
10:55 19.80 19.83 19.78 19.83 38.1K
10:56 19.81 19.91 19.81 19.91 74.8K
10:57 19.92 19.92 19.83 19.83 27.1K
10:58 19.84 19.85 19.82 19.84 16.0K
10:59 19.84 19.84 19.82 19.82 14.2K
11:00 19.83 19.84 19.81 19.82 44.7K
11:01 19.80 19.80 19.75 19.75 67.7K
11:02 19.75 19.77 19.72 19.75 62.0K
11:03 19.77 19.77 19.71 19.71 62.3K
11:04 19.69 19.72 19.67 19.69 125.4K
11:05 19.69 19.70 19.68 19.69 42.7K
11:06 19.62 19.69 19.61 19.66 100.9K
11:07 19.66 19.66 19.62 19.66 79.7K
11:08 19.66 19.72 19.66 19.67 57.3K
11:09 19.68 19.74 19.68 19.69 52.4K
11:10 19.69 19.69 19.61 19.62 69.5K
11:11 19.62 19.64 19.58 19.61 114.8K
11:12 19.62 19.63 19.59 19.61 30.1K
11:13 19.63 19.63 19.58 19.60 73.8K
11:14 19.60 19.65 19.60 19.65 51.1K
11:15 19.65 19.69 19.64 19.69 38.9K
11:16 19.69 19.77 19.67 19.77 41.9K
11:17 19.76 19.82 19.75 19.79 134.9K
11:18 19.81 19.96 19.81 19.95 187.3K
11:19 19.95 19.99 19.94 19.99 184.3K
11:20 19.98 20.02 19.98 20.02 161.5K
11:21 20.04 20.04 20.01 20.04 96.2K
11:22 20.03 20.06 20.01 20.05 88.0K
11:23 20.05 20.05 20.02 20.05 211.4K
11:24 20.05 20.09 20.04 20.06 80.0K
11:25 20.06 20.16 20.05 20.16 186.5K
11:26 20.16 20.16 20.11 20.13 93.4K
11:27 20.13 20.13 20.02 20.04 56.8K
11:28 20.03 20.04 20.02 20.03 81.4K
11:29 20.06 20.06 20.03 20.05 81.8K
11:30 20.07 20.08 20.02 20.05 35.2K
11:31 20.07 20.10 20.07 20.09 53.9K
11:32 20.09 20.10 20.05 20.08 50.3K
11:33 20.08 20.08 20.06 20.06 22.1K
11:34 20.07 20.08 20.03 20.04 84.0K
11:35 20.02 20.05 20.02 20.05 45.7K
11:36 20.06 20.06 20.03 20.06 73.3K
11:37 20.06 20.08 20.06 20.06 26.8K
11:38 20.07 20.08 20.05 20.06 18.9K
11:39 20.06 20.09 20.05 20.09 35.0K
11:40 20.08 20.09 20.04 20.07 41.8K
11:41 20.07 20.09 20.07 20.09 18.3K
11:42 20.11 20.11 20.10 20.11 29.2K
11:43 20.13 20.14 20.13 20.13 67.2K
11:44 20.13 20.16 20.13 20.16 37.0K
11:45 20.17 20.20 20.17 20.18 56.7K
11:46 20.19 20.26 20.19 20.26 260.4K
11:47 20.26 20.29 20.26 20.26 88.0K
11:48 20.27 20.28 20.26 20.26 53.6K
11:49 20.28 20.30 20.28 20.29 72.3K
11:50 20.29 20.30 20.25 20.29 31.5K
11:51 20.30 20.30 20.28 20.30 101.7K
11:52 20.30 20.30 20.22 20.25 66.6K
11:53 20.27 20.34 20.26 20.32 86.7K
11:54 20.33 20.38 20.33 20.38 115.7K
11:55 20.37 20.40 20.33 20.37 105.4K
11:56 20.37 20.40 20.36 20.40 50.2K
11:57 20.39 20.41 20.37 20.41 80.8K
11:58 20.42 20.46 20.42 20.44 70.7K
11:59 20.47 20.48 20.45 20.47 312.9K
12:00 20.47 20.49 20.45 20.47 87.4K
12:01 20.47 20.52 20.47 20.49 130.8K
12:02 20.49 20.50 20.43 20.44 68.1K
12:03 20.46 20.49 20.46 20.48 27.9K
12:04 20.47 20.47 20.40 20.40 72.9K
12:05 20.40 20.40 20.35 20.37 70.9K
12:06 20.38 20.42 20.32 20.32 38.6K
12:07 20.34 20.34 20.29 20.30 54.5K
12:08 20.31 20.33 20.30 20.33 18.1K
12:09 20.32 20.37 20.32 20.37 19.1K
12:10 20.38 20.38 20.29 20.30 59.4K
12:11 20.30 20.36 20.30 20.35 14.4K
12:12 20.34 20.35 20.31 20.34 27.8K
12:13 20.34 20.38 20.34 20.36 28.0K
12:14 20.38 20.40 20.33 20.33 44.4K
12:15 20.33 20.33 20.28 20.28 30.2K
12:16 20.28 20.29 20.26 20.26 16.9K
12:17 20.28 20.29 20.27 20.28 16.9K
12:18 20.29 20.32 20.29 20.32 22.9K
12:19 20.32 20.33 20.30 20.30 12.2K
12:20 20.31 20.32 20.28 20.30 53.8K
12:21 20.30 20.32 20.26 20.27 24.6K
12:22 20.28 20.29 20.27 20.28 7.4K
12:23 20.28 20.29 20.25 20.25 29.5K
12:24 20.24 20.26 20.22 20.26 23.9K
12:25 20.26 20.32 20.26 20.31 31.9K
12:26 20.29 20.29 20.27 20.28 23.8K
12:27 20.28 20.32 20.28 20.30 25.0K
12:28 20.29 20.30 20.27 20.28 12.5K
12:29 20.28 20.28 20.24 20.24 15.8K
12:30 20.26 20.26 20.24 20.25 8.9K
12:31 20.26 20.26 20.20 20.22 52.9K
12:32 20.22 20.26 20.21 20.24 19.9K
12:33 20.25 20.25 20.22 20.23 12.6K
12:34 20.25 20.26 20.24 20.25 8.4K
12:35 20.24 20.29 20.23 20.29 23.1K
12:36 20.28 20.28 20.26 20.27 14.1K
12:37 20.26 20.26 20.23 20.24 15.5K
12:38 20.25 20.28 20.25 20.27 18.0K
12:39 20.26 20.26 20.23 20.24 25.8K
12:40 20.24 20.24 20.21 20.22 8.2K
12:41 20.22 20.23 20.18 20.18 40.4K
12:42 20.17 20.18 20.13 20.14 43.3K
12:43 20.13 20.15 20.13 20.13 24.1K
12:44 20.14 20.16 20.12 20.12 33.1K
12:45 20.13 20.17 20.13 20.14 18.9K
12:46 20.14 20.17 20.14 20.17 14.4K
12:47 20.17 20.19 20.17 20.17 17.6K
12:48 20.17 20.17 20.16 20.16 16.0K
12:49 20.18 20.18 20.15 20.17 25.2K
12:50 20.15 20.17 20.14 20.17 10.8K
12:51 20.17 20.19 20.16 20.19 8.9K
12:52 20.20 20.21 20.18 20.21 20.1K
12:53 20.21 20.21 20.20 20.21 16.1K
12:54 20.20 20.20 20.18 20.18 9.6K
12:55 20.18 20.20 20.18 20.19 16.3K
12:56 20.20 20.20 20.19 20.20 12.4K
12:57 20.21 20.22 20.21 20.21 53.1K
12:58 20.22 20.22 20.18 20.18 53.8K
12:59 20.18 20.21 20.17 20.21 11.4K
13:00 20.20 20.20 20.16 20.17 15.7K
13:01 20.17 20.21 20.17 20.18 10.7K
13:02 20.17 20.17 20.15 20.16 15.1K
13:03 20.17 20.18 20.13 20.13 21.1K
13:04 20.13 20.14 20.12 20.13 24.8K
13:05 20.14 20.15 20.13 20.14 13.6K
13:06 20.14 20.15 20.13 20.14 12.5K
13:07 20.14 20.20 20.14 20.16 35.8K
13:08 20.15 20.19 20.15 20.16 22.9K
13:09 20.19 20.21 20.18 20.19 21.8K
13:10 20.19 20.21 20.19 20.21 24.9K
13:11 20.22 20.22 20.18 20.20 18.1K
13:12 20.22 20.22 20.20 20.19 19.6K
13:13 20.20 20.21 20.19 20.19 47.0K
13:14 20.20 20.21 20.20 20.21 13.1K
13:15 20.21 20.22 20.20 20.20 17.1K
13:16 20.21 20.21 20.15 20.16 28.7K
13:17 20.16 20.19 20.16 20.16 51.0K
13:18 20.17 20.19 20.17 20.17 45.8K
13:19 20.16 20.19 20.14 20.19 63.7K
13:20 20.19 20.23 20.19 20.20 86.2K
13:21 20.18 20.18 20.14 20.16 47.8K
13:22 20.16 20.18 20.14 20.18 96.6K
13:23 20.17 20.21 20.16 20.18 104.0K
13:24 20.19 20.21 20.19 20.20 79.6K
13:25 20.20 20.20 20.13 20.15 20.1K
13:26 20.16 20.16 20.14 20.15 31.3K
13:27 20.15 20.17 20.14 20.14 25.4K
13:28 20.14 20.16 20.14 20.15 24.5K
13:29 20.15 20.17 20.14 20.16 26.7K
13:30 20.15 20.20 20.14 20.20 27.1K
13:31 20.19 20.20 20.16 20.18 22.0K
13:32 20.21 20.24 20.21 20.22 38.6K
13:33 20.21 20.22 20.20 20.21 7.4K
13:34 20.21 20.21 20.18 20.18 16.6K
13:35 20.18 20.19 20.12 20.13 54.8K
13:36 20.14 20.17 20.14 20.15 20.3K
13:37 20.16 20.16 20.09 20.12 59.5K
13:38 20.13 20.17 20.13 20.16 28.1K
13:39 20.17 20.19 20.13 20.13 44.6K
13:40 20.13 20.13 20.05 20.11 144.8K
13:41 20.10 20.10 20.07 20.08 16.5K
13:42 20.08 20.11 20.08 20.09 23.1K
13:43 20.11 20.11 20.08 20.08 14.6K
13:44 20.10 20.11 20.08 20.11 10.7K
13:45 20.11 20.14 20.10 20.14 13.4K
13:46 20.14 20.16 20.13 20.16 10.9K
13:47 20.17 20.17 20.14 20.14 16.7K
13:48 20.13 20.16 20.12 20.15 9.9K
13:49 20.16 20.16 20.10 20.10 39.2K
13:50 20.13 20.13 20.03 20.04 22.9K
13:51 20.05 20.07 20.05 20.07 14.1K
13:52 20.06 20.06 20.02 20.02 44.4K
13:53 20.02 20.05 20.02 20.05 22.3K
13:54 20.07 20.08 20.05 20.05 18.5K
13:55 20.05 20.06 20.05 20.05 10.0K
13:56 20.06 20.07 20.03 20.05 76.2K
13:57 20.04 20.04 20.03 20.04 14.4K
13:58 20.06 20.16 20.05 20.14 41.6K
13:59 20.15 20.21 20.15 20.20 48.0K
14:00 20.21 20.28 20.20 20.28 30.8K
14:01 20.30 20.30 20.23 20.24 49.7K
14:02 20.25 20.26 20.23 20.26 14.3K
14:03 20.25 20.26 20.22 20.22 29.9K
14:04 20.22 20.26 20.22 20.25 16.9K
14:05 20.24 20.26 20.23 20.25 18.8K
14:06 20.23 20.25 20.22 20.23 15.9K
14:07 20.24 20.26 20.24 20.26 9.8K
14:08 20.28 20.37 20.28 20.36 159.2K
14:09 20.35 20.38 20.35 20.36 45.2K
14:10 20.36 20.36 20.30 20.30 24.3K
14:11 20.31 20.32 20.28 20.28 13.1K
14:12 20.28 20.29 20.27 20.27 15.9K
14:13 20.29 20.35 20.29 20.32 39.7K
14:14 20.31 20.32 20.30 20.32 29.3K
14:15 20.32 20.36 20.32 20.32 29.8K
14:16 20.32 20.35 20.32 20.34 15.7K
14:17 20.34 20.36 20.29 20.30 37.7K
14:18 20.31 20.31 20.27 20.27 11.7K
14:19 20.27 20.29 20.25 20.25 34.7K
14:20 20.24 20.24 20.22 20.24 56.1K
14:21 20.24 20.26 20.24 20.25 23.6K
14:22 20.25 20.25 20.24 20.25 29.7K
14:23 20.24 20.24 20.21 20.22 13.8K
14:24 20.23 20.24 20.23 20.23 14.7K
14:25 20.22 20.22 20.21 20.22 10.9K
14:26 20.22 20.22 20.17 20.17 25.3K
14:27 20.18 20.20 20.17 20.20 10.8K
14:28 20.21 20.22 20.19 20.21 29.7K
14:29 20.21 20.26 20.21 20.26 13.8K
14:30 20.25 20.27 20.25 20.27 19.0K
14:31 20.26 20.26 20.23 20.25 17.0K
14:32 20.26 20.29 20.26 20.28 20.2K
14:33 20.28 20.35 20.28 20.34 66.5K
14:34 20.34 20.34 20.31 20.32 8.2K
14:35 20.32 20.33 20.31 20.32 9.9K
14:36 20.32 20.32 20.28 20.29 18.1K
14:37 20.29 20.30 20.29 20.30 11.6K
14:38 20.30 20.32 20.29 20.31 15.5K
14:39 20.32 20.32 20.29 20.30 61.0K
14:40 20.30 20.30 20.24 20.25 19.1K
14:41 20.24 20.24 20.20 20.20 14.0K
14:42 20.21 20.21 20.18 20.18 11.9K
14:43 20.18 20.18 20.15 20.16 18.7K
14:44 20.16 20.17 20.13 20.15 20.1K
14:45 20.15 20.16 20.12 20.13 29.9K
14:46 20.12 20.14 20.12 20.14 19.3K
14:47 20.15 20.17 20.14 20.17 38.0K
14:48 20.16 20.17 20.14 20.15 27.3K
14:49 20.17 20.17 20.14 20.15 15.6K
14:50 20.15 20.15 20.12 20.14 32.6K
14:51 20.15 20.18 20.14 20.18 16.8K
14:52 20.18 20.18 20.17 20.18 14.1K
14:53 20.18 20.18 20.16 20.17 15.6K
14:54 20.17 20.18 20.16 20.17 20.5K
14:55 20.18 20.18 20.15 20.15 20.4K
14:56 20.14 20.16 20.13 20.16 9.2K
14:57 20.15 20.16 20.14 20.16 23.0K
14:58 20.16 20.18 20.14 20.18 9.2K
14:59 20.18 20.18 20.16 20.16 17.0K
15:00 20.16 20.16 20.10 20.10 34.5K
15:01 20.10 20.11 20.04 20.04 42.3K
15:02 20.05 20.05 19.93 19.93 100.2K
15:03 19.93 19.93 19.86 19.87 123.7K
15:04 19.88 19.88 19.83 19.87 49.7K
15:05 19.84 19.86 19.82 19.84 44.1K
15:06 19.84 19.87 19.82 19.82 66.2K
15:07 19.83 19.84 19.82 19.84 62.2K
15:08 19.84 19.87 19.81 19.81 44.4K
15:09 19.81 19.84 19.81 19.84 19.5K
15:10 19.85 19.90 19.85 19.90 48.7K
15:11 19.88 19.89 19.87 19.89 28.6K
15:12 19.88 19.93 19.88 19.93 81.0K
15:13 19.93 19.95 19.92 19.95 46.7K
15:14 19.94 19.94 19.93 19.93 20.0K
15:15 19.95 19.98 19.93 19.97 60.8K
15:16 19.96 19.98 19.92 19.93 29.1K
15:17 19.93 19.98 19.93 19.95 46.7K
15:18 19.95 19.95 19.93 19.94 21.4K
15:19 19.94 19.94 19.89 19.89 53.8K
15:20 19.90 19.90 19.88 19.89 15.6K
15:21 19.89 19.97 19.89 19.95 57.6K
15:22 19.95 19.95 19.92 19.93 26.6K
15:23 19.92 19.92 19.92 19.92 6.2K
15:24 19.92 19.94 19.90 19.94 55.2K
15:25 19.94 19.95 19.93 19.94 13.4K
15:26 19.93 19.96 19.93 19.95 38.0K
15:27 19.94 19.94 19.89 19.89 17.1K
15:28 19.89 19.91 19.89 19.91 22.0K
15:29 19.91 19.95 19.90 19.95 30.1K
15:30 19.95 19.98 19.94 19.97 25.0K
15:31 19.99 20.01 19.98 19.98 73.1K
15:32 19.99 19.99 19.98 19.99 16.9K
15:33 20.00 20.00 19.92 19.93 38.0K
15:34 19.93 19.96 19.93 19.96 10.4K
15:35 19.95 19.95 19.90 19.90 37.9K
15:36 19.89 19.92 19.89 19.92 19.2K
15:37 19.92 19.92 19.89 19.91 24.7K
15:38 19.91 19.94 19.89 19.92 28.1K
15:39 19.91 19.92 19.89 19.89 125.8K
15:40 19.89 19.93 19.89 19.90 28.2K
15:41 19.91 19.92 19.89 19.89 31.1K
15:42 19.89 19.89 19.86 19.86 38.5K
15:43 19.87 19.88 19.87 19.87 18.2K
15:44 19.88 19.91 19.87 19.90 18.0K
15:45 19.89 19.92 19.88 19.92 20.1K
15:46 19.92 19.92 19.88 19.90 29.5K
15:47 19.90 19.90 19.86 19.86 78.0K
15:48 19.87 19.88 19.86 19.87 29.2K
15:49 19.87 19.91 19.87 19.91 31.3K
15:50 19.92 19.99 19.92 19.97 123.2K
15:51 19.99 19.99 19.95 19.97 102.9K
15:52 19.97 19.97 19.93 19.94 46.8K
15:53 19.94 19.94 19.89 19.89 84.0K
15:54 19.88 19.92 19.88 19.90 83.3K
15:55 19.88 19.90 19.86 19.86 82.8K
15:56 19.87 19.89 19.86 19.86 83.6K
15:57 19.85 19.85 19.84 19.85 116.6K
15:58 19.83 19.90 19.83 19.90 193.8K
15:59 19.90 19.92 19.89 19.91 1,245.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据