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 22.69 22.69 22.20 22.20 908.6K
09:31 22.18 22.25 22.05 22.06 110.5K
09:32 22.15 22.45 22.15 22.26 202.8K
09:33 22.24 22.24 21.89 21.92 199.2K
09:34 21.98 22.04 21.90 21.90 103.0K
09:35 21.85 21.95 21.78 21.90 170.4K
09:36 21.94 21.94 21.80 21.85 184.5K
09:37 21.86 21.96 21.85 21.88 129.8K
09:38 21.89 21.97 21.80 21.80 129.0K
09:39 21.81 21.90 21.78 21.78 112.5K
09:40 21.83 21.92 21.81 21.84 87.1K
09:41 21.84 21.93 21.84 21.91 77.1K
09:42 21.91 21.96 21.82 21.82 108.4K
09:43 21.83 21.83 21.70 21.70 150.4K
09:44 21.71 21.75 21.53 21.53 149.6K
09:45 21.54 21.61 21.50 21.50 150.6K
09:46 21.56 21.56 21.47 21.55 85.1K
09:47 21.56 21.69 21.54 21.57 133.2K
09:48 21.57 21.70 21.57 21.61 78.1K
09:49 21.62 21.67 21.47 21.47 126.0K
09:50 21.50 21.59 21.49 21.49 111.7K
09:51 21.46 21.54 21.45 21.52 75.7K
09:52 21.56 21.64 21.55 21.62 61.4K
09:53 21.62 21.74 21.62 21.74 144.3K
09:54 21.77 21.81 21.72 21.73 105.8K
09:55 21.72 21.78 21.72 21.75 61.3K
09:56 21.78 21.78 21.75 21.75 42.8K
09:57 21.78 21.85 21.78 21.82 76.1K
09:58 21.82 21.88 21.81 21.82 40.9K
09:59 21.81 21.84 21.80 21.81 28.7K
10:00 21.77 21.81 21.70 21.80 99.7K
10:01 21.77 21.79 21.71 21.71 95.3K
10:02 21.74 21.76 21.67 21.68 154.0K
10:03 21.71 21.71 21.50 21.52 109.2K
10:04 21.54 21.54 21.37 21.41 176.8K
10:05 21.44 21.45 21.39 21.43 73.2K
10:06 21.47 21.49 21.35 21.36 172.3K
10:07 21.35 21.35 21.28 21.33 92.7K
10:08 21.32 21.44 21.32 21.42 75.2K
10:09 21.43 21.48 21.43 21.43 61.2K
10:10 21.44 21.44 21.40 21.42 38.9K
10:11 21.41 21.41 21.35 21.38 70.0K
10:12 21.37 21.39 21.33 21.34 104.1K
10:13 21.35 21.35 21.25 21.25 95.9K
10:14 21.30 21.36 21.30 21.33 55.1K
10:15 21.30 21.32 21.24 21.25 45.3K
10:16 21.27 21.34 21.27 21.31 59.0K
10:17 21.32 21.34 21.31 21.32 28.7K
10:18 21.30 21.31 21.25 21.27 48.9K
10:19 21.27 21.33 21.27 21.30 40.6K
10:20 21.29 21.37 21.28 21.36 55.4K
10:21 21.34 21.37 21.26 21.30 63.8K
10:22 21.30 21.30 21.25 21.25 64.9K
10:23 21.26 21.31 21.24 21.30 44.5K
10:24 21.30 21.30 21.23 21.23 71.2K
10:25 21.26 21.26 21.10 21.10 217.0K
10:26 21.14 21.14 20.95 20.99 230.7K
10:27 21.01 21.02 20.97 20.99 94.3K
10:28 20.98 21.09 20.92 21.08 232.0K
10:29 21.08 21.12 21.04 21.04 80.0K
10:30 21.03 21.03 20.97 20.98 70.5K
10:31 20.99 21.04 20.97 21.01 96.4K
10:32 21.04 21.08 20.98 21.01 76.4K
10:33 21.00 21.07 21.00 21.04 41.4K
10:34 21.04 21.06 20.90 20.93 61.6K
10:35 20.93 21.00 20.91 20.97 51.4K
10:36 20.99 21.03 20.97 20.97 48.4K
10:37 20.96 21.07 20.96 21.07 44.2K
10:38 21.09 21.16 21.08 21.16 78.2K
10:39 21.16 21.24 21.16 21.23 41.5K
10:40 21.23 21.30 21.21 21.30 65.8K
10:41 21.30 21.37 21.30 21.36 64.9K
10:42 21.37 21.43 21.36 21.42 74.8K
10:43 21.44 21.44 21.35 21.37 51.8K
10:44 21.36 21.36 21.28 21.31 43.8K
10:45 21.33 21.34 21.26 21.28 41.0K
10:46 21.28 21.32 21.26 21.30 34.6K
10:47 21.29 21.29 21.17 21.18 51.9K
10:48 21.20 21.21 21.14 21.14 28.5K
10:49 21.15 21.15 21.06 21.07 47.2K
10:50 21.08 21.08 21.02 21.03 33.1K
10:51 21.03 21.11 21.02 21.07 46.8K
10:52 21.06 21.09 21.05 21.05 39.1K
10:53 21.08 21.08 21.03 21.03 51.6K
10:54 21.04 21.07 21.03 21.05 30.1K
10:55 21.05 21.11 21.05 21.08 17.5K
10:56 21.07 21.07 20.98 21.01 80.6K
10:57 21.02 21.03 20.99 21.00 47.2K
10:58 21.01 21.03 21.00 21.02 25.6K
10:59 21.02 21.05 21.01 21.05 27.0K
11:00 21.05 21.05 21.02 21.03 18.4K
11:01 21.03 21.05 21.00 21.03 38.8K
11:02 21.05 21.07 21.04 21.04 55.3K
11:03 21.04 21.10 21.04 21.09 32.7K
11:04 21.08 21.12 21.07 21.12 40.4K
11:05 21.14 21.14 21.06 21.07 53.6K
11:06 21.05 21.08 21.02 21.04 35.2K
11:07 21.07 21.11 21.05 21.05 31.4K
11:08 21.04 21.04 21.01 21.01 15.7K
11:09 21.02 21.02 20.94 20.95 51.7K
11:10 20.97 20.98 20.91 20.91 66.6K
11:11 20.92 20.95 20.90 20.93 32.6K
11:12 20.94 21.00 20.92 21.00 169.2K
11:13 20.99 21.03 20.96 21.00 75.3K
11:14 21.00 21.00 20.96 20.99 182.2K
11:15 21.00 21.04 20.99 21.04 44.9K
11:16 21.04 21.08 21.03 21.08 46.1K
11:17 21.09 21.13 21.09 21.13 29.1K
11:18 21.11 21.16 21.11 21.16 61.9K
11:19 21.19 21.27 21.19 21.26 60.3K
11:20 21.25 21.33 21.25 21.29 54.5K
11:21 21.30 21.30 21.24 21.25 60.3K
11:22 21.24 21.26 21.24 21.26 22.0K
11:23 21.27 21.28 21.25 21.27 23.9K
11:24 21.27 21.29 21.27 21.29 32.8K
11:25 21.26 21.29 21.25 21.29 33.4K
11:26 21.29 21.38 21.29 21.38 34.5K
11:27 21.39 21.39 21.32 21.33 48.1K
11:28 21.35 21.35 21.24 21.27 74.3K
11:29 21.27 21.29 21.22 21.26 21.4K
11:30 21.26 21.27 21.23 21.23 21.5K
11:31 21.19 21.20 21.12 21.12 32.1K
11:32 21.14 21.15 21.12 21.15 21.4K
11:33 21.13 21.13 20.99 20.99 54.1K
11:34 21.00 21.06 21.00 21.06 97.8K
11:35 21.07 21.13 21.05 21.06 41.1K
11:36 21.08 21.18 21.08 21.16 38.0K
11:37 21.13 21.13 21.07 21.07 94.9K
11:38 21.07 21.08 21.05 21.07 23.2K
11:39 21.11 21.11 21.04 21.04 32.4K
11:40 21.05 21.09 21.05 21.08 20.3K
11:41 21.10 21.12 21.06 21.11 19.0K
11:42 21.11 21.12 21.03 21.04 31.1K
11:43 21.05 21.06 21.04 21.06 11.6K
11:44 21.06 21.10 21.06 21.08 23.7K
11:45 21.08 21.10 21.04 21.08 32.1K
11:46 21.08 21.09 21.06 21.08 19.3K
11:47 21.09 21.09 21.05 21.07 20.1K
11:48 21.07 21.12 21.06 21.11 21.5K
11:49 21.11 21.15 21.09 21.15 27.1K
11:50 21.13 21.13 21.11 21.11 14.9K
11:51 21.12 21.15 21.12 21.13 23.6K
11:52 21.16 21.17 21.14 21.14 89.5K
11:53 21.14 21.14 21.08 21.09 33.4K
11:54 21.09 21.12 21.09 21.12 21.3K
11:55 21.11 21.13 21.11 21.11 14.5K
11:56 21.12 21.13 21.11 21.11 11.4K
11:57 21.11 21.12 21.09 21.12 25.6K
11:58 21.12 21.13 21.09 21.09 16.1K
11:59 21.09 21.13 21.09 21.12 15.5K
12:00 21.13 21.15 21.12 21.12 19.9K
12:01 21.16 21.18 21.15 21.18 31.9K
12:02 21.19 21.19 21.17 21.17 12.6K
12:03 21.16 21.17 21.15 21.16 16.4K
12:04 21.15 21.17 21.13 21.13 31.7K
12:05 21.18 21.20 21.16 21.17 32.1K
12:06 21.20 21.21 21.17 21.17 8.0K
12:07 21.17 21.25 21.17 21.25 32.8K
12:08 21.24 21.25 21.21 21.25 48.2K
12:09 21.25 21.27 21.22 21.26 18.1K
12:10 21.26 21.28 21.25 21.27 40.3K
12:11 21.28 21.28 21.23 21.27 44.4K
12:12 21.26 21.29 21.26 21.28 26.2K
12:13 21.29 21.34 21.29 21.34 15.9K
12:14 21.34 21.36 21.31 21.35 30.4K
12:15 21.35 21.38 21.34 21.37 34.4K
12:16 21.37 21.38 21.36 21.37 15.9K
12:17 21.34 21.38 21.33 21.37 30.4K
12:18 21.38 21.41 21.38 21.40 42.9K
12:19 21.38 21.40 21.37 21.39 16.7K
12:20 21.40 21.42 21.38 21.42 33.6K
12:21 21.42 21.47 21.42 21.46 78.2K
12:22 21.46 21.47 21.43 21.47 32.3K
12:23 21.46 21.47 21.44 21.45 34.7K
12:24 21.45 21.48 21.45 21.48 25.7K
12:25 21.49 21.52 21.49 21.51 69.6K
12:26 21.51 21.52 21.49 21.51 71.4K
12:27 21.50 21.50 21.45 21.45 80.9K
12:28 21.47 21.48 21.41 21.42 54.5K
12:29 21.44 21.44 21.42 21.43 24.3K
12:30 21.43 21.44 21.40 21.41 9.6K
12:31 21.43 21.44 21.41 21.41 24.5K
12:32 21.43 21.44 21.42 21.42 22.1K
12:33 21.41 21.41 21.38 21.39 24.6K
12:34 21.39 21.42 21.37 21.40 14.2K
12:35 21.41 21.42 21.39 21.42 14.5K
12:36 21.42 21.47 21.41 21.42 42.5K
12:37 21.43 21.43 21.39 21.40 21.9K
12:38 21.40 21.40 21.36 21.37 21.6K
12:39 21.38 21.41 21.37 21.37 18.1K
12:40 21.37 21.38 21.36 21.38 16.1K
12:41 21.41 21.41 21.40 21.40 7.2K
12:42 21.41 21.41 21.38 21.38 12.6K
12:43 21.39 21.48 21.39 21.48 33.0K
12:44 21.47 21.47 21.45 21.45 14.2K
12:45 21.45 21.45 21.41 21.41 20.8K
12:46 21.41 21.42 21.38 21.38 16.3K
12:47 21.39 21.41 21.38 21.40 16.8K
12:48 21.40 21.43 21.38 21.41 35.0K
12:49 21.39 21.41 21.38 21.40 15.9K
12:50 21.41 21.43 21.41 21.42 24.7K
12:51 21.41 21.43 21.39 21.39 25.1K
12:52 21.40 21.40 21.38 21.40 25.4K
12:53 21.42 21.45 21.42 21.45 10.9K
12:54 21.46 21.48 21.46 21.47 25.0K
12:55 21.48 21.49 21.44 21.44 32.6K
12:56 21.44 21.44 21.41 21.44 62.1K
12:57 21.43 21.43 21.41 21.43 34.9K
12:58 21.43 21.46 21.43 21.46 34.5K
12:59 21.45 21.49 21.45 21.47 13.8K
13:00 21.48 21.48 21.40 21.41 25.0K
13:01 21.41 21.45 21.41 21.45 15.7K
13:02 21.45 21.48 21.44 21.48 17.9K
13:03 21.45 21.45 21.42 21.44 35.0K
13:04 21.45 21.49 21.45 21.48 47.4K
13:05 21.47 21.47 21.42 21.46 24.8K
13:06 21.47 21.49 21.47 21.49 11.8K
13:07 21.47 21.47 21.42 21.42 6.0K
13:08 21.41 21.41 21.36 21.37 58.3K
13:09 21.38 21.41 21.38 21.40 14.0K
13:10 21.39 21.47 21.39 21.46 28.0K
13:11 21.45 21.51 21.45 21.51 47.8K
13:12 21.51 21.52 21.50 21.51 19.8K
13:13 21.51 21.53 21.49 21.49 20.9K
13:14 21.49 21.51 21.49 21.51 32.2K
13:15 21.51 21.51 21.46 21.48 18.0K
13:16 21.48 21.50 21.48 21.50 16.8K
13:17 21.50 21.54 21.49 21.50 29.5K
13:18 21.51 21.51 21.47 21.47 12.2K
13:19 21.48 21.50 21.48 21.48 15.5K
13:20 21.48 21.49 21.47 21.49 10.8K
13:21 21.49 21.50 21.46 21.47 15.4K
13:22 21.44 21.46 21.44 21.45 10.8K
13:23 21.45 21.46 21.43 21.43 17.4K
13:24 21.44 21.45 21.43 21.44 11.8K
13:25 21.45 21.45 21.43 21.43 13.1K
13:26 21.49 21.56 21.49 21.56 34.0K
13:27 21.56 21.58 21.55 21.56 30.5K
13:28 21.56 21.63 21.53 21.56 227.9K
13:29 21.55 21.59 21.52 21.55 94.7K
13:30 21.54 21.55 21.48 21.49 17.3K
13:31 21.49 21.49 21.47 21.49 22.3K
13:32 21.51 21.51 21.46 21.47 40.8K
13:33 21.45 21.45 21.44 21.45 13.8K
13:34 21.45 21.46 21.44 21.46 18.6K
13:35 21.44 21.45 21.41 21.43 25.9K
13:36 21.43 21.46 21.43 21.46 26.4K
13:37 21.46 21.51 21.45 21.51 24.1K
13:38 21.51 21.56 21.51 21.56 13.6K
13:39 21.57 21.57 21.52 21.56 16.9K
13:40 21.56 21.56 21.53 21.55 12.6K
13:41 21.54 21.55 21.53 21.54 15.3K
13:42 21.54 21.56 21.54 21.56 22.8K
13:43 21.59 21.63 21.58 21.63 29.6K
13:44 21.62 21.65 21.61 21.61 68.2K
13:45 21.62 21.62 21.60 21.60 31.7K
13:46 21.62 21.62 21.50 21.51 27.6K
13:47 21.51 21.52 21.50 21.51 10.4K
13:48 21.51 21.58 21.51 21.58 34.1K
13:49 21.59 21.60 21.52 21.53 38.2K
13:50 21.51 21.53 21.50 21.53 13.6K
13:51 21.52 21.55 21.52 21.55 38.7K
13:52 21.58 21.60 21.54 21.55 10.8K
13:53 21.55 21.55 21.51 21.51 13.2K
13:54 21.52 21.52 21.48 21.50 19.4K
13:55 21.49 21.50 21.45 21.45 55.7K
13:56 21.43 21.45 21.42 21.45 27.3K
13:57 21.45 21.50 21.45 21.48 15.3K
13:58 21.50 21.50 21.49 21.50 14.4K
13:59 21.51 21.53 21.51 21.53 17.6K
14:00 21.51 21.54 21.51 21.54 24.8K
14:01 21.54 21.66 21.54 21.65 103.2K
14:02 21.65 21.66 21.64 21.65 52.8K
14:03 21.65 21.65 21.61 21.64 46.1K
14:04 21.64 21.64 21.61 21.62 37.6K
14:05 21.61 21.61 21.55 21.55 18.2K
14:06 21.56 21.59 21.55 21.58 23.2K
14:07 21.59 21.61 21.58 21.61 7.6K
14:08 21.64 21.64 21.59 21.59 32.1K
14:09 21.60 21.62 21.58 21.58 23.0K
14:10 21.59 21.59 21.56 21.56 39.1K
14:11 21.55 21.55 21.47 21.47 54.5K
14:12 21.47 21.49 21.46 21.47 26.7K
14:13 21.48 21.49 21.44 21.46 13.8K
14:14 21.46 21.51 21.46 21.51 13.2K
14:15 21.52 21.54 21.49 21.49 12.2K
14:16 21.48 21.48 21.45 21.47 12.9K
14:17 21.47 21.47 21.45 21.46 10.6K
14:18 21.45 21.47 21.45 21.47 13.8K
14:19 21.46 21.48 21.45 21.48 18.2K
14:20 21.48 21.49 21.46 21.46 13.7K
14:21 21.46 21.53 21.46 21.49 33.9K
14:22 21.48 21.50 21.47 21.50 14.5K
14:23 21.49 21.50 21.47 21.50 22.4K
14:24 21.50 21.52 21.50 21.51 26.0K
14:25 21.51 21.54 21.51 21.54 9.3K
14:26 21.54 21.54 21.48 21.49 18.5K
14:27 21.48 21.48 21.44 21.44 20.6K
14:28 21.44 21.44 21.40 21.40 15.4K
14:29 21.41 21.44 21.41 21.43 29.1K
14:30 21.44 21.45 21.41 21.41 22.0K
14:31 21.41 21.47 21.41 21.47 12.6K
14:32 21.46 21.46 21.44 21.45 6.0K
14:33 21.44 21.47 21.44 21.46 11.3K
14:34 21.46 21.47 21.42 21.45 31.3K
14:35 21.46 21.46 21.44 21.44 18.2K
14:36 21.45 21.45 21.42 21.42 43.7K
14:37 21.42 21.44 21.40 21.44 43.7K
14:38 21.45 21.54 21.45 21.54 73.1K
14:39 21.55 21.55 21.52 21.54 39.5K
14:40 21.53 21.54 21.52 21.52 24.7K
14:41 21.51 21.51 21.48 21.49 19.5K
14:42 21.48 21.50 21.47 21.47 22.0K
14:43 21.47 21.52 21.47 21.51 17.5K
14:44 21.52 21.52 21.48 21.49 42.0K
14:45 21.49 21.51 21.42 21.42 40.3K
14:46 21.45 21.45 21.41 21.44 21.3K
14:47 21.44 21.46 21.44 21.46 6.0K
14:48 21.48 21.53 21.48 21.51 30.8K
14:49 21.52 21.55 21.52 21.55 26.6K
14:50 21.55 21.55 21.49 21.50 32.3K
14:51 21.50 21.50 21.49 21.49 27.1K
14:52 21.49 21.49 21.45 21.49 25.6K
14:53 21.49 21.49 21.44 21.44 15.0K
14:54 21.43 21.46 21.43 21.45 21.6K
14:55 21.45 21.47 21.45 21.46 26.6K
14:56 21.47 21.49 21.45 21.47 19.1K
14:57 21.47 21.49 21.45 21.45 41.8K
14:58 21.45 21.45 21.44 21.45 7.7K
14:59 21.44 21.45 21.42 21.44 24.8K
15:00 21.43 21.44 21.39 21.39 56.2K
15:01 21.39 21.41 21.39 21.39 21.2K
15:02 21.39 21.41 21.39 21.41 19.7K
15:03 21.41 21.42 21.40 21.40 23.0K
15:04 21.41 21.41 21.38 21.39 40.9K
15:05 21.39 21.39 21.28 21.28 123.3K
15:06 21.28 21.28 21.22 21.23 48.4K
15:07 21.22 21.22 21.18 21.18 35.5K
15:08 21.20 21.22 21.20 21.22 37.7K
15:09 21.21 21.24 21.20 21.24 51.3K
15:10 21.23 21.28 21.23 21.28 44.0K
15:11 21.26 21.29 21.23 21.28 52.8K
15:12 21.29 21.29 21.25 21.28 30.0K
15:13 21.27 21.30 21.27 21.29 21.6K
15:14 21.31 21.34 21.31 21.32 31.3K
15:15 21.32 21.32 21.24 21.26 49.2K
15:16 21.27 21.27 21.26 21.26 54.0K
15:17 21.29 21.29 21.26 21.27 44.4K
15:18 21.28 21.29 21.27 21.28 35.9K
15:19 21.29 21.31 21.29 21.31 27.5K
15:20 21.30 21.32 21.29 21.30 41.3K
15:21 21.30 21.32 21.30 21.32 17.8K
15:22 21.32 21.32 21.30 21.32 21.2K
15:23 21.33 21.43 21.33 21.41 89.0K
15:24 21.41 21.41 21.38 21.39 20.4K
15:25 21.39 21.39 21.37 21.38 39.4K
15:26 21.39 21.39 21.36 21.36 56.9K
15:27 21.36 21.36 21.34 21.35 28.0K
15:28 21.36 21.38 21.32 21.33 48.4K
15:29 21.32 21.33 21.32 21.32 18.4K
15:30 21.32 21.36 21.32 21.34 48.7K
15:31 21.33 21.33 21.29 21.29 49.5K
15:32 21.28 21.28 21.26 21.27 48.0K
15:33 21.27 21.27 21.24 21.25 96.2K
15:34 21.26 21.31 21.26 21.30 42.3K
15:35 21.28 21.28 21.27 21.27 37.2K
15:36 21.27 21.27 21.26 21.26 19.8K
15:37 21.26 21.29 21.26 21.29 19.6K
15:38 21.30 21.30 21.28 21.28 23.1K
15:39 21.28 21.31 21.25 21.30 45.7K
15:40 21.30 21.30 21.25 21.25 27.5K
15:41 21.25 21.25 21.22 21.24 28.1K
15:42 21.24 21.24 21.19 21.19 90.1K
15:43 21.19 21.24 21.18 21.23 63.3K
15:44 21.23 21.25 21.22 21.23 27.2K
15:45 21.23 21.24 21.17 21.17 54.4K
15:46 21.17 21.17 21.14 21.17 48.2K
15:47 21.16 21.18 21.16 21.16 61.0K
15:48 21.15 21.25 21.15 21.25 87.4K
15:49 21.25 21.29 21.25 21.28 56.6K
15:50 21.27 21.27 21.18 21.18 231.8K
15:51 21.18 21.23 21.18 21.21 74.5K
15:52 21.21 21.21 21.18 21.19 59.0K
15:53 21.19 21.27 21.17 21.27 67.7K
15:54 21.27 21.31 21.25 21.30 136.9K
15:55 21.38 21.54 21.38 21.53 241.8K
15:56 21.54 21.69 21.54 21.69 295.0K
15:57 21.71 21.75 21.70 21.73 249.2K
15:58 21.74 21.76 21.74 21.76 253.3K
15:59 21.76 21.76 21.70 21.70 2,154.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据