Arcellx Inc

ACLX
🏛️ 美国 →
82.10
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 57.00 57.07 55.26 55.50 0.3M
2023-12-28 57.78 59.05 56.17 56.88 1.1M
2023-12-27 58.10 59.10 56.56 57.59 0.4M
2023-12-26 54.63 58.07 54.29 57.99 0.5M
2023-12-22 52.50 55.50 52.46 53.85 0.6M
2023-12-21 51.65 52.27 51.04 51.88 0.4M
2023-12-20 51.38 52.93 50.44 50.66 0.5M
2023-12-19 51.21 52.70 51.19 52.10 0.6M
2023-12-18 51.07 52.42 49.67 49.74 0.8M
2023-12-15 51.57 51.57 49.63 51.12 1.4M
2023-12-14 50.77 52.20 48.51 51.30 0.8M
2023-12-13 48.29 50.75 48.12 50.52 0.9M
2023-12-12 51.00 51.00 46.42 48.05 2.2M
2023-12-11 54.29 54.62 49.82 52.36 1.3M
2023-12-08 57.89 59.09 56.19 56.22 1.3M
2023-12-07 54.86 57.90 54.71 57.89 0.5M
2023-12-06 56.00 57.09 54.90 55.57 0.4M
2023-12-05 54.81 55.79 53.72 55.30 0.7M
2023-12-04 54.94 55.43 53.36 55.19 0.6M
2023-12-01 52.60 55.18 51.19 54.98 0.6M
2023-11-30 51.34 53.53 50.73 52.53 0.9M
2023-11-29 51.63 52.62 50.08 50.69 0.7M
2023-11-28 52.95 53.42 48.15 51.10 1.1M
2023-11-27 52.86 53.52 51.56 53.21 0.5M
2023-11-24 53.51 53.87 52.28 53.28 0.2M
2023-11-22 52.81 54.85 51.63 53.38 0.7M
2023-11-21 52.73 54.45 51.55 51.77 0.5M
2023-11-20 55.26 56.09 51.38 52.62 0.7M
2023-11-17 52.25 55.27 51.65 55.21 0.9M
2023-11-16 51.41 53.56 50.00 52.17 1.3M
2023-11-15 52.00 54.56 49.15 49.99 1.7M
2023-11-14 46.00 47.93 45.68 47.47 0.7M
2023-11-13 45.51 45.57 43.83 45.50 0.6M
2023-11-10 44.60 45.79 43.50 45.51 0.7M
2023-11-09 46.98 47.32 44.12 44.46 0.7M
2023-11-08 47.30 47.98 45.11 45.86 0.9M
2023-11-07 45.40 48.38 45.38 47.74 1.2M
2023-11-06 44.79 45.83 44.01 45.30 0.7M
2023-11-03 40.84 46.40 40.19 44.63 1.6M
2023-11-02 35.81 43.10 35.01 40.77 2.7M
2023-11-01 35.55 36.10 34.23 34.39 0.9M
2023-10-31 33.94 35.38 32.90 35.25 0.9M
2023-10-30 32.73 34.42 32.43 34.14 0.9M
2023-10-27 32.17 32.27 30.88 31.75 1.0M
2023-10-26 32.38 33.43 31.70 31.93 0.6M
2023-10-25 33.97 34.10 32.31 32.37 0.4M
2023-10-24 32.36 34.27 32.36 34.21 0.4M
2023-10-23 33.00 33.89 32.34 32.38 0.3M
2023-10-20 32.48 33.79 31.60 33.33 0.8M
2023-10-19 33.77 34.08 32.35 32.35 0.7M
2023-10-18 35.00 35.35 33.63 33.98 0.2M
2023-10-17 34.54 36.42 34.54 35.16 0.4M
2023-10-16 33.22 34.53 33.12 34.06 0.4M
2023-10-13 33.29 34.10 32.74 33.13 0.4M
2023-10-12 36.68 36.68 33.21 33.25 0.5M
2023-10-11 36.35 37.00 34.89 35.93 0.5M
2023-10-10 36.09 37.34 35.80 36.41 0.4M
2023-10-09 35.81 36.79 34.37 35.97 0.3M
2023-10-06 34.81 36.21 34.29 36.17 0.2M
2023-10-05 34.04 35.80 33.74 35.10 0.4M
2023-10-04 33.94 34.23 32.99 34.13 0.7M
2023-10-03 34.32 34.59 32.78 34.08 0.3M
2023-10-02 35.95 36.00 34.36 34.66 0.4M
2023-09-29 36.59 37.15 35.56 35.88 0.5M
2023-09-28 35.01 36.49 34.63 36.45 0.6M
2023-09-27 33.98 35.78 33.92 34.96 0.3M
2023-09-26 34.47 35.69 34.11 34.65 0.3M
2023-09-25 33.90 35.40 33.06 34.55 0.4M
2023-09-22 35.02 35.70 33.63 33.96 0.3M
2023-09-21 34.29 35.41 33.75 35.00 0.4M
2023-09-20 36.18 36.49 34.29 34.51 0.4M
2023-09-19 33.95 36.55 33.87 36.19 0.9M
2023-09-18 33.00 34.20 32.29 33.89 0.5M
2023-09-15 33.32 34.25 32.55 33.06 0.5M
2023-09-14 33.60 34.02 33.28 33.32 0.2M
2023-09-13 34.37 34.68 33.07 33.44 0.6M
2023-09-12 35.41 35.95 34.42 34.50 0.5M
2023-09-11 35.28 36.66 34.90 35.69 0.3M
2023-09-08 35.81 35.92 34.63 35.11 0.3M
2023-09-07 36.89 36.89 35.67 35.72 0.4M
2023-09-06 36.68 36.96 35.96 36.95 0.2M
2023-09-05 37.31 37.74 35.92 36.50 0.3M
2023-09-01 35.91 37.66 35.84 37.40 0.4M
2023-08-31 35.41 36.17 35.10 35.84 0.4M
2023-08-30 35.70 36.21 35.12 35.52 0.4M
2023-08-29 35.79 36.42 35.19 35.77 0.3M
2023-08-28 35.60 36.39 34.59 35.88 0.3M
2023-08-25 34.82 36.25 34.23 35.59 0.3M
2023-08-24 35.12 35.39 34.48 34.93 0.3M
2023-08-23 34.71 35.82 34.66 35.20 0.4M
2023-08-22 35.35 35.99 34.56 34.64 0.2M
2023-08-21 34.67 35.75 34.28 35.12 0.3M
2023-08-18 34.57 35.77 34.14 34.78 0.5M
2023-08-17 35.59 35.86 34.75 34.90 0.4M
2023-08-16 35.74 36.70 35.32 35.58 0.6M
2023-08-15 37.63 37.63 34.72 35.91 1.9M
2023-08-14 33.41 33.97 32.62 33.68 0.6M
2023-08-11 33.77 34.37 33.49 33.66 0.3M
2023-08-10 34.52 34.94 33.75 33.98 0.2M
2023-08-09 34.83 35.25 34.14 34.56 0.2M
2023-08-08 34.44 35.28 33.32 34.81 0.5M
2023-08-07 35.06 35.29 33.88 34.39 0.3M
2023-08-04 33.86 36.19 33.86 34.95 0.5M
2023-08-03 34.05 34.54 33.03 33.86 0.4M
2023-08-02 33.91 34.82 32.96 34.20 0.4M
2023-08-01 34.12 34.43 33.36 34.18 0.4M
2023-07-31 33.26 34.31 32.97 34.25 0.3M
2023-07-28 33.50 33.89 32.90 33.34 0.5M
2023-07-27 33.99 33.99 32.68 33.09 0.4M
2023-07-26 34.09 34.38 33.01 33.87 0.5M
2023-07-25 33.80 34.79 33.58 34.05 0.2M
2023-07-24 33.69 34.15 33.08 33.97 0.4M
2023-07-21 33.96 34.55 33.55 33.86 0.4M
2023-07-20 33.76 34.48 33.47 33.74 0.4M
2023-07-19 34.05 34.70 33.63 33.68 0.3M
2023-07-18 34.25 34.41 33.51 33.84 0.4M
2023-07-17 33.25 34.87 33.17 34.15 0.6M
2023-07-14 34.25 34.25 33.06 33.36 0.3M
2023-07-13 33.78 34.28 33.38 34.12 0.4M
2023-07-12 33.57 33.64 32.92 33.53 0.3M
2023-07-11 33.80 33.94 32.93 33.18 0.4M
2023-07-10 32.29 33.91 32.00 33.90 0.5M
2023-07-07 32.13 32.75 31.98 32.37 0.3M
2023-07-06 31.86 32.94 31.24 32.26 0.5M
2023-07-05 31.46 32.69 30.74 32.22 0.5M
2023-07-03 31.43 32.24 31.25 31.51 0.3M
2023-06-30 31.36 32.62 31.31 31.62 0.6M
2023-06-29 31.16 31.80 30.90 31.17 0.4M
2023-06-28 31.59 32.35 31.39 31.52 0.5M
2023-06-27 32.23 32.39 31.16 32.00 0.7M
2023-06-26 33.06 33.23 32.07 32.07 1.1M
2023-06-23 33.35 33.99 32.49 33.28 2.5M
2023-06-22 32.77 33.81 32.51 33.71 0.6M
2023-06-21 33.32 34.15 32.16 33.08 1.1M
2023-06-20 34.21 34.47 32.06 33.23 2.3M
2023-06-16 37.00 37.13 35.66 35.80 1.0M
2023-06-15 37.78 38.12 36.45 37.04 0.7M
2023-06-14 39.06 40.39 37.08 37.94 0.7M
2023-06-13 39.83 40.53 39.14 39.53 0.6M
2023-06-12 40.62 41.73 38.91 39.84 0.4M
2023-06-09 40.58 41.53 38.79 40.13 0.7M
2023-06-08 41.92 42.35 40.65 40.69 0.6M
2023-06-07 40.94 42.39 40.28 41.98 0.5M
2023-06-06 41.07 42.18 40.17 41.02 0.6M
2023-06-05 41.27 41.85 39.73 41.00 0.5M
2023-06-02 43.54 44.01 40.77 41.99 0.7M
2023-06-01 43.99 45.77 43.44 44.32 0.3M
2023-05-31 43.91 45.66 43.49 44.15 0.9M
2023-05-30 42.75 43.73 41.48 43.67 0.2M
2023-05-26 42.48 43.14 40.14 42.59 0.3M
2023-05-25 42.95 43.02 41.66 42.82 0.3M
2023-05-24 42.47 43.38 41.12 43.00 0.3M
2023-05-23 42.32 44.95 42.32 43.41 0.5M
2023-05-22 41.77 42.63 41.02 42.59 0.3M
2023-05-19 42.06 42.95 41.29 41.41 0.3M
2023-05-18 41.60 41.85 40.12 41.20 0.4M
2023-05-17 42.15 42.32 40.66 41.24 0.3M
2023-05-16 42.19 42.98 40.04 42.26 0.5M
2023-05-15 41.68 44.50 41.39 43.45 0.6M
2023-05-12 44.57 45.00 40.04 41.60 1.0M
2023-05-11 46.81 48.92 44.38 44.57 0.6M
2023-05-10 45.35 47.96 44.69 46.90 0.5M
2023-05-09 43.66 45.05 42.38 44.82 0.5M
2023-05-08 43.55 43.87 42.08 43.23 0.3M
2023-05-05 43.62 45.04 43.55 43.58 0.5M
2023-05-04 43.28 44.06 43.00 43.26 0.4M
2023-05-03 42.04 44.01 42.00 43.48 0.7M
2023-05-02 43.91 44.48 41.68 41.91 0.5M
2023-05-01 42.49 44.18 42.02 43.82 0.4M
2023-04-28 41.07 43.40 40.62 42.68 0.4M
2023-04-27 44.50 44.64 40.62 41.39 0.6M
2023-04-26 41.50 44.65 41.08 44.49 0.8M
2023-04-25 39.88 41.88 39.71 41.00 0.8M
2023-04-24 39.98 40.34 39.08 40.22 1.0M
2023-04-21 36.35 39.89 36.14 39.56 1.2M
2023-04-20 35.11 36.71 33.54 36.46 1.0M
2023-04-19 33.38 35.80 33.01 35.26 0.9M
2023-04-18 34.84 35.07 32.92 33.34 0.5M
2023-04-17 31.24 34.96 31.09 34.29 1.1M
2023-04-14 30.00 31.05 29.41 31.01 0.4M
2023-04-13 28.50 29.71 28.03 29.30 0.6M
2023-04-12 28.99 28.99 28.06 28.26 0.2M
2023-04-11 27.82 29.24 27.82 28.79 0.4M
2023-04-10 29.04 29.18 27.77 27.82 0.5M
2023-04-06 27.45 29.48 27.35 29.28 0.4M
2023-04-05 28.02 29.13 27.28 27.49 0.4M
2023-04-04 29.30 29.30 28.11 28.33 0.5M
2023-04-03 30.64 31.31 28.35 29.37 0.9M
2023-03-31 30.86 31.12 29.96 30.81 0.5M
2023-03-30 31.45 33.04 27.92 30.53 0.8M
2023-03-29 30.43 31.70 30.37 31.09 0.7M
2023-03-28 29.98 31.30 29.97 30.25 0.8M
2023-03-27 29.33 30.27 29.17 30.00 0.3M
2023-03-24 27.99 29.46 27.90 29.33 0.2M
2023-03-23 28.92 29.70 27.84 28.29 0.3M
2023-03-22 29.84 29.93 28.48 28.50 0.3M
2023-03-21 30.00 31.02 29.50 30.00 0.3M
2023-03-20 29.80 30.03 28.73 29.70 0.3M
2023-03-17 29.36 30.75 29.23 29.80 1.4M
2023-03-16 29.17 30.20 27.61 29.39 0.4M
2023-03-15 29.50 30.62 28.19 29.29 0.5M
2023-03-14 28.80 30.15 28.37 30.11 0.4M
2023-03-13 26.74 28.27 26.65 27.62 0.5M
2023-03-10 27.69 27.89 26.32 26.92 0.5M
2023-03-09 28.01 28.58 27.54 27.71 0.3M
2023-03-08 27.62 28.66 27.50 28.02 0.3M
2023-03-07 27.58 28.34 26.60 27.62 0.2M
2023-03-06 28.24 28.84 27.50 27.64 0.2M
2023-03-03 28.26 28.82 27.84 28.22 0.2M
2023-03-02 27.68 28.49 27.18 28.21 0.3M
2023-03-01 27.96 29.20 27.80 27.99 0.3M
2023-02-28 27.93 28.87 27.84 28.01 0.3M
2023-02-27 28.02 28.33 27.66 28.06 0.3M
2023-02-24 27.09 28.15 26.74 27.80 0.4M
2023-02-23 27.82 28.14 26.65 27.37 0.3M
2023-02-22 27.65 28.19 27.28 27.71 0.3M
2023-02-21 28.96 28.96 27.30 27.62 0.6M
2023-02-17 29.66 29.67 28.75 29.10 0.5M
2023-02-16 29.98 30.31 29.22 29.50 0.4M
2023-02-15 29.90 30.42 29.01 30.06 0.3M
2023-02-14 30.42 32.08 29.91 30.15 0.4M
2023-02-13 31.46 31.60 29.50 30.38 0.3M
2023-02-10 30.27 30.90 29.34 30.35 0.3M
2023-02-09 31.14 31.15 29.96 30.42 0.4M
2023-02-08 31.85 31.85 31.00 31.15 0.3M
2023-02-07 32.21 32.40 30.61 31.89 0.4M
2023-02-06 32.67 32.70 31.04 32.13 0.3M
2023-02-03 33.18 35.26 32.40 32.70 0.5M
2023-02-02 32.65 33.38 32.10 33.37 0.3M
2023-02-01 33.50 33.50 32.33 32.60 0.4M
2023-01-31 32.98 33.71 32.68 33.41 0.3M
2023-01-30 33.91 35.16 31.54 32.84 0.3M
2023-01-27 33.00 34.12 32.75 33.94 0.4M
2023-01-26 32.80 33.22 32.11 33.14 0.2M
2023-01-25 32.05 32.66 30.78 32.64 0.3M
2023-01-24 32.89 33.89 32.23 32.27 0.6M
2023-01-23 32.26 33.62 31.85 33.01 0.5M
2023-01-20 31.66 32.57 30.65 32.22 0.3M
2023-01-19 31.80 32.33 30.56 31.25 0.3M
2023-01-18 32.15 33.15 31.47 31.80 0.3M
2023-01-17 32.11 32.49 31.16 32.00 0.3M
2023-01-13 30.33 32.19 30.33 32.16 0.5M
2023-01-12 28.43 30.66 28.35 30.52 0.4M
2023-01-11 30.93 30.93 28.41 29.15 0.6M
2023-01-10 30.82 32.34 30.81 31.00 0.6M
2023-01-09 33.81 33.90 30.75 31.49 0.6M
2023-01-06 33.83 34.68 31.55 33.57 0.6M
2023-01-05 32.36 34.10 31.52 33.51 0.8M
2023-01-04 30.61 32.72 30.47 32.43 0.3M
2023-01-03 31.11 33.32 30.78 31.03 0.7M