Avidity Biosciences Inc

RNA
🏛️ 美国 →
42.95
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 42.05 42.05 42.00 42.00 9.6K
09:31 41.88 41.88 41.84 41.84 6.0K
09:32 41.84 42.13 41.84 42.13 7.1K
09:33 42.24 42.24 42.23 42.23 1.5K
09:34 42.29 42.50 42.29 42.50 2.8K
09:35 42.51 42.51 42.51 42.51 0.4K
09:36 42.26 42.26 42.26 42.26 2.2K
09:37 42.51 42.51 42.40 42.40 2.0K
09:38 42.41 42.41 42.41 42.41 1.0K
09:39 42.35 42.40 42.35 42.40 1.6K
09:40 42.32 42.41 42.31 42.40 7.0K
09:41 42.58 42.73 42.58 42.73 3.5K
09:42 42.72 42.82 42.72 42.78 7.0K
09:43 42.78 42.86 42.78 42.80 6.6K
09:44 42.80 42.80 42.77 42.80 2.5K
09:45 42.82 42.85 42.82 42.85 5.1K
09:46 42.80 42.80 42.62 42.62 2.5K
09:47 42.61 42.61 42.52 42.52 2.5K
09:48 42.48 42.57 42.48 42.57 2.7K
09:49 42.46 42.46 42.45 42.45 0.6K
09:50 42.46 42.46 42.46 42.46 0.5K
09:51 42.49 42.49 42.49 42.49 0.3K
09:52 42.44 42.44 42.35 42.35 1.6K
09:53 42.42 42.42 42.42 42.42 1.0K
09:54 42.37 42.37 42.37 42.37 0.4K
09:55 42.46 42.46 42.39 42.39 1.6K
09:56 42.38 42.38 42.38 42.38 0.7K
09:58 42.42 42.48 42.42 42.48 0.4K
09:59 42.37 42.47 42.37 42.47 0.6K
10:00 42.38 42.60 42.38 42.60 2.7K
10:01 42.54 42.76 42.54 42.76 2.5K
10:02 42.78 42.78 42.78 42.78 0.2K
10:03 42.68 42.68 42.68 42.68 1.2K
10:04 42.76 42.76 42.69 42.71 0.8K
10:05 42.71 42.71 42.71 42.71 0.4K
10:06 42.71 42.71 42.71 42.71 0.3K
10:07 42.71 42.71 42.71 42.71 0.2K
10:08 42.76 42.78 42.76 42.78 1.5K
10:09 42.73 42.73 42.73 42.73 1.5K
10:10 42.73 42.73 42.69 42.69 1.2K
10:12 42.69 42.69 42.55 42.55 1.6K
10:13 42.57 42.67 42.57 42.62 0.9K
10:14 42.62 42.62 42.58 42.58 1.0K
10:15 42.57 42.57 42.57 42.57 0.5K
10:16 42.60 42.62 42.60 42.62 3.1K
10:17 42.60 42.60 42.59 42.60 1.9K
10:18 42.64 42.65 42.64 42.65 2.0K
10:19 42.69 42.70 42.69 42.70 1.5K
10:20 42.71 42.71 42.64 42.64 3.0K
10:21 42.65 42.65 42.65 42.65 0.2K
10:23 42.59 42.61 42.55 42.55 2.5K
10:26 42.62 42.66 42.56 42.56 2.6K
10:27 42.67 42.67 42.67 42.67 3.2K
10:28 42.75 42.75 42.75 42.75 2.1K
10:29 42.76 42.76 42.76 42.76 1.0K
10:30 42.82 42.82 42.82 42.82 0.6K
10:32 42.75 42.85 42.75 42.75 4.6K
10:33 42.85 42.95 42.85 42.95 11.0K
10:34 42.94 43.00 42.94 43.00 22.1K
10:35 43.08 43.08 43.02 43.02 3.7K
10:37 42.96 42.96 42.96 42.96 1.2K
10:38 42.98 43.00 42.93 42.93 5.0K
10:39 42.92 42.92 42.92 42.92 0.9K
10:41 42.96 42.96 42.94 42.94 0.8K
10:42 42.92 42.92 42.92 42.92 0.9K
10:43 43.00 43.00 43.00 43.00 3.0K
10:44 42.99 43.00 42.99 43.00 0.4K
10:45 42.96 43.00 42.96 43.00 4.1K
10:47 43.00 43.05 43.00 43.05 1.9K
10:48 43.06 43.06 43.06 43.06 0.6K
10:49 43.05 43.05 43.02 43.04 13.5K
10:50 43.13 43.15 43.13 43.15 8.3K
10:51 43.12 43.13 43.12 43.13 1.3K
10:52 43.13 43.17 43.13 43.17 5.6K
10:53 43.10 43.12 43.10 43.12 2.9K
10:54 43.12 43.13 43.12 43.13 3.1K
10:56 43.13 43.13 43.12 43.12 6.4K
10:57 43.12 43.12 43.12 43.12 6.6K
10:59 43.13 43.13 43.07 43.07 12.5K
11:00 43.07 43.10 43.00 43.10 10.4K
11:01 43.08 43.08 43.04 43.04 1.2K
11:02 43.05 43.05 43.03 43.03 1.5K
11:03 43.10 43.20 43.10 43.18 11.7K
11:04 43.15 43.15 43.15 43.15 1.5K
11:05 43.15 43.15 43.04 43.04 5.0K
11:06 43.10 43.12 43.08 43.08 5.8K
11:07 43.08 43.14 43.08 43.14 6.0K
11:08 43.17 43.27 43.17 43.27 43.6K
11:09 43.20 43.26 43.18 43.26 0.6K
11:10 43.18 43.18 43.18 43.18 1.2K
11:11 43.18 43.18 43.18 43.18 0.8K
11:12 43.18 43.24 43.18 43.24 1.4K
11:13 43.25 43.25 43.25 43.25 0.1K
11:14 43.43 43.43 43.24 43.33 5.8K
11:15 43.33 43.37 43.28 43.28 6.2K
11:16 43.29 43.36 43.29 43.36 2.2K
11:17 43.31 43.35 43.31 43.35 0.4K
11:18 43.34 43.37 43.34 43.37 1.6K
11:19 43.39 43.39 43.39 43.39 0.8K
11:20 43.42 43.42 43.42 43.42 1.4K
11:21 43.38 43.41 43.38 43.41 1.0K
11:22 43.42 43.42 43.42 43.42 0.7K
11:23 43.38 43.42 43.38 43.42 0.6K
11:24 43.42 43.43 43.40 43.41 8.4K
11:25 43.49 43.58 43.49 43.58 39.0K
11:26 43.59 43.60 43.54 43.54 2.8K
11:27 43.69 43.69 43.68 43.68 5.0K
11:28 43.69 43.69 43.69 43.69 0.3K
11:29 43.69 43.69 43.69 43.69 0.5K
11:30 43.68 43.69 43.64 43.65 6.1K
11:31 43.69 43.69 43.69 43.69 0.5K
11:32 43.69 43.71 43.69 43.71 5.7K
11:33 43.64 43.64 43.64 43.64 2.8K
11:34 43.66 43.68 43.66 43.68 1.7K
11:35 43.71 43.71 43.71 43.71 6.2K
11:36 43.74 43.74 43.69 43.69 6.3K
11:37 43.72 43.74 43.72 43.74 1.6K
11:38 43.78 43.86 43.74 43.86 4.4K
11:39 43.91 43.92 43.90 43.92 4.6K
11:40 43.98 43.98 43.88 43.93 18.0K
11:41 43.93 43.93 43.84 43.84 5.1K
11:42 43.84 43.84 43.81 43.81 1.9K
11:44 43.81 43.85 43.81 43.85 2.4K
11:45 43.83 43.83 43.63 43.63 10.2K
11:46 43.62 43.62 43.59 43.60 4.6K
11:47 43.65 43.69 43.65 43.69 1.7K
11:48 43.66 43.66 43.64 43.64 1.7K
11:49 43.61 43.61 43.61 43.61 4.2K
11:50 43.61 43.61 43.41 43.41 4.1K
11:51 43.50 43.53 43.50 43.51 1.5K
11:52 43.51 43.51 43.41 43.42 10.3K
11:53 43.41 43.46 43.41 43.41 1.5K
11:54 43.41 43.41 43.41 43.41 0.8K
11:55 43.40 43.40 43.40 43.40 0.7K
11:56 43.36 43.42 43.36 43.39 0.9K
11:57 43.42 43.43 43.39 43.43 2.4K
11:58 43.44 43.44 43.39 43.39 5.8K
11:59 43.33 43.59 43.33 43.59 8.2K
12:00 43.59 43.65 43.59 43.65 1.8K
12:01 43.66 43.70 43.66 43.70 1.4K
12:02 43.70 43.82 43.70 43.80 6.3K
12:03 43.77 43.78 43.72 43.72 6.8K
12:04 43.78 43.78 43.76 43.78 2.8K
12:05 43.78 43.81 43.78 43.80 3.4K
12:06 43.70 43.70 43.62 43.70 8.4K
12:07 43.70 43.70 43.62 43.62 5.7K
12:08 43.66 43.69 43.66 43.69 3.0K
12:09 43.67 43.67 43.67 43.67 1.5K
12:10 43.64 43.64 43.63 43.64 2.0K
12:11 43.69 43.69 43.69 43.69 1.6K
12:12 43.64 43.69 43.64 43.69 1.3K
12:13 43.68 43.68 43.60 43.60 5.6K
12:14 43.62 43.63 43.58 43.63 5.3K
12:15 43.65 43.65 43.62 43.62 2.7K
12:16 43.62 43.62 43.60 43.62 2.0K
12:17 43.62 43.62 43.52 43.52 3.9K
12:18 43.58 43.65 43.58 43.65 3.6K
12:19 43.53 43.53 43.53 43.53 1.2K
12:21 43.53 43.63 43.53 43.63 0.4K
12:22 43.50 43.74 43.50 43.69 5.6K
12:23 43.75 43.82 43.75 43.79 3.0K
12:24 43.79 43.79 43.79 43.79 0.6K
12:25 43.79 43.79 43.74 43.75 2.4K
12:26 43.75 43.75 43.75 43.75 0.6K
12:27 43.80 43.96 43.80 43.96 4.1K
12:28 43.97 43.97 43.86 43.86 1.0K
12:29 43.88 43.88 43.88 43.88 0.8K
12:31 43.87 43.87 43.87 43.87 0.1K
12:32 43.93 43.93 43.93 43.93 0.4K
12:33 43.87 43.87 43.77 43.77 1.2K
12:34 43.88 43.92 43.88 43.92 1.1K
12:35 43.88 43.89 43.80 43.89 1.2K
12:36 43.81 43.81 43.81 43.81 0.3K
12:37 43.97 43.97 43.97 43.97 3.2K
12:39 43.95 43.98 43.93 43.98 7.0K
12:40 43.98 43.98 43.92 43.92 8.8K
12:42 43.99 44.05 43.99 44.05 14.2K
12:43 43.99 43.99 43.97 43.97 1.8K
12:44 43.93 44.11 43.93 44.11 22.0K
12:45 43.95 44.01 43.95 44.01 1.9K
12:46 44.02 44.04 44.02 44.04 0.9K
12:47 44.04 44.04 44.04 44.04 0.3K
12:48 44.02 44.02 44.02 44.02 1.9K
12:49 43.97 44.06 43.97 44.06 3.7K
12:50 44.10 44.25 44.10 44.19 4.8K
12:51 44.20 44.21 44.20 44.21 0.5K
12:52 44.21 44.21 44.13 44.15 1.9K
12:53 44.14 44.18 44.04 44.18 4.4K
12:54 44.22 44.29 44.22 44.26 29.7K
12:55 44.29 44.29 44.23 44.23 11.1K
12:56 44.26 44.26 44.20 44.20 1.4K
12:57 44.07 44.13 44.06 44.06 5.5K
12:58 44.05 44.15 44.05 44.10 5.0K
12:59 44.13 44.13 44.10 44.10 0.7K
13:00 44.15 44.33 44.15 44.25 29.1K
13:01 44.17 44.44 44.17 44.40 12.9K
13:02 44.39 44.49 44.39 44.49 2.3K
13:04 44.50 44.50 44.46 44.47 1.9K
13:05 44.42 44.42 44.15 44.15 6.8K
13:06 44.23 44.23 44.21 44.21 0.4K
13:07 44.09 44.28 44.09 44.28 8.9K
13:08 44.25 44.25 44.25 44.25 0.4K
13:09 44.29 44.29 44.29 44.29 1.4K
13:10 44.37 44.37 44.34 44.34 0.5K
13:11 44.35 44.38 44.35 44.38 1.9K
13:12 44.34 44.42 44.34 44.42 1.9K
13:13 44.34 44.41 44.34 44.34 1.4K
13:14 44.30 44.30 44.25 44.25 1.6K
13:15 44.29 44.29 44.21 44.23 0.9K
13:16 44.15 44.18 44.15 44.18 1.7K
13:17 44.18 44.18 44.13 44.16 0.8K
13:18 44.11 44.18 44.10 44.11 5.2K
13:19 44.13 44.18 44.11 44.13 1.3K
13:20 44.11 44.13 44.11 44.13 1.8K
13:21 44.08 44.09 44.05 44.07 5.2K
13:22 44.08 44.08 43.95 43.95 5.3K
13:23 43.94 43.99 43.94 43.95 1.6K
13:24 43.96 43.99 43.93 43.99 1.1K
13:25 43.98 43.98 43.95 43.98 2.0K
13:26 43.98 43.98 43.91 43.94 2.3K
13:27 43.91 43.94 43.90 43.90 1.1K
13:28 43.94 43.95 43.89 43.89 3.8K
13:29 43.88 43.93 43.88 43.93 2.9K
13:30 43.93 43.95 43.93 43.95 1.1K
13:31 43.95 43.97 43.95 43.97 5.0K
13:32 43.93 43.95 43.91 43.95 3.2K
13:33 43.96 43.96 43.92 43.92 0.9K
13:34 43.95 43.95 43.82 43.82 4.0K
13:35 43.82 43.82 43.77 43.77 3.8K
13:36 43.77 43.77 43.72 43.73 2.5K
13:37 43.79 43.79 43.72 43.72 4.7K
13:38 43.69 43.69 43.62 43.62 1.2K
13:39 43.70 43.70 43.70 43.70 0.5K
13:40 43.70 43.73 43.70 43.71 3.3K
13:41 43.70 43.70 43.70 43.70 0.5K
13:42 43.65 43.65 43.56 43.56 3.9K
13:43 43.52 43.59 43.52 43.56 3.6K
13:44 43.56 43.56 43.56 43.56 0.7K
13:45 43.61 43.61 43.56 43.56 0.5K
13:46 43.51 43.51 43.51 43.51 0.8K
13:47 43.51 43.52 43.49 43.49 1.3K
13:48 43.50 43.50 43.40 43.46 2.9K
13:49 43.43 43.43 43.36 43.36 3.1K
13:50 43.33 43.34 43.33 43.33 1.8K
13:51 43.33 43.41 43.33 43.41 8.7K
13:52 43.41 43.46 43.41 43.46 5.6K
13:53 43.45 43.45 43.45 43.45 4.3K
13:54 43.44 43.47 43.34 43.36 5.4K
13:55 43.36 43.39 43.36 43.36 1.4K
13:56 43.36 43.36 43.36 43.36 0.8K
13:57 43.36 43.36 43.34 43.34 0.7K
13:58 43.34 43.34 43.34 43.34 1.3K
13:59 43.34 43.34 43.34 43.34 0.8K
14:00 43.43 43.43 43.36 43.39 7.8K
14:01 43.46 43.46 43.39 43.39 0.6K
14:02 43.39 43.44 43.39 43.44 1.9K
14:03 43.45 43.47 43.45 43.46 4.9K
14:04 43.43 43.43 43.43 43.43 0.2K
14:05 43.38 43.38 43.36 43.36 1.5K
14:07 43.46 43.46 43.39 43.46 3.8K
14:09 43.37 43.37 43.37 43.37 0.9K
14:10 43.36 43.36 43.36 43.36 0.4K
14:11 43.24 43.24 43.23 43.23 3.8K
14:12 43.22 43.22 43.22 43.22 0.3K
14:13 43.22 43.26 43.22 43.22 0.3K
14:14 43.23 43.24 43.21 43.21 1.3K
14:15 43.21 43.21 43.20 43.21 1.9K
14:16 43.19 43.19 43.19 43.19 3.4K
14:17 43.18 43.18 43.18 43.18 0.5K
14:18 43.18 43.18 43.18 43.18 1.0K
14:19 43.18 43.23 43.18 43.19 4.4K
14:20 43.19 43.19 43.19 43.19 0.7K
14:21 43.19 43.23 43.06 43.07 10.1K
14:22 43.06 43.19 43.05 43.19 2.3K
14:23 43.16 43.16 43.16 43.16 0.4K
14:24 43.17 43.17 43.17 43.17 0.8K
14:25 43.17 43.28 43.17 43.20 1.7K
14:26 43.27 43.27 43.21 43.21 0.4K
14:27 43.21 43.21 43.21 43.21 0.6K
14:28 43.21 43.28 43.21 43.23 25.2K
14:29 43.23 43.23 43.16 43.21 3.0K
14:30 43.20 43.20 43.20 43.20 0.9K
14:31 43.20 43.24 43.20 43.21 2.4K
14:32 43.21 43.24 43.21 43.24 2.2K
14:33 43.29 43.41 43.29 43.41 3.3K
14:34 43.40 43.40 43.32 43.40 0.8K
14:35 43.41 43.41 43.39 43.39 0.8K
14:36 43.41 43.41 43.41 43.41 0.1K
14:37 43.42 43.42 43.42 43.42 0.5K
14:38 43.37 43.42 43.37 43.42 2.2K
14:39 43.35 43.36 43.35 43.36 2.1K
14:40 43.35 43.35 43.35 43.35 0.2K
14:41 43.35 43.39 43.34 43.34 1.2K
14:42 43.34 43.38 43.34 43.38 6.5K
14:43 43.41 43.41 43.41 43.41 1.0K
14:44 43.39 43.45 43.39 43.45 4.7K
14:45 43.43 43.43 43.43 43.43 0.2K
14:46 43.43 43.43 43.43 43.43 1.0K
14:47 43.46 43.46 43.43 43.43 1.9K
14:48 43.44 43.44 43.44 43.44 2.0K
14:49 43.44 43.44 43.44 43.44 1.1K
14:50 43.48 43.50 43.39 43.39 6.3K
14:51 43.31 43.34 43.25 43.30 2.8K
14:52 43.34 43.34 43.33 43.33 2.0K
14:53 43.33 43.33 43.33 43.33 1.5K
14:54 43.32 43.33 43.32 43.32 1.4K
14:55 43.25 43.25 43.25 43.25 0.9K
14:56 43.28 43.31 43.28 43.31 0.6K
14:57 43.27 43.32 43.26 43.32 3.7K
14:58 43.32 43.32 43.28 43.29 1.6K
14:59 43.29 43.29 43.29 43.29 0.1K
15:00 43.29 43.35 43.29 43.29 4.6K
15:01 43.29 43.29 43.25 43.25 1.5K
15:02 43.24 43.26 43.21 43.26 3.0K
15:03 43.27 43.27 43.22 43.27 2.8K
15:04 43.31 43.31 43.29 43.29 2.6K
15:05 43.38 43.38 43.38 43.38 1.4K
15:06 43.39 43.39 43.39 43.39 1.0K
15:08 43.39 43.39 43.39 43.39 0.6K
15:09 43.39 43.39 43.37 43.38 4.8K
15:10 43.39 43.39 43.36 43.36 1.1K
15:12 43.36 43.36 43.36 43.36 0.9K
15:13 43.38 43.38 43.35 43.35 1.2K
15:14 43.30 43.30 43.23 43.24 6.1K
15:15 43.25 43.25 43.19 43.19 2.7K
15:16 43.17 43.25 43.17 43.25 2.8K
15:17 43.25 43.25 43.25 43.25 2.1K
15:18 43.24 43.24 43.19 43.23 4.3K
15:19 43.22 43.24 43.22 43.24 3.2K
15:20 43.22 43.27 43.22 43.27 2.9K
15:21 43.26 43.27 43.25 43.25 4.5K
15:22 43.25 43.25 43.16 43.16 2.5K
15:23 43.17 43.17 43.16 43.16 1.1K
15:24 43.13 43.13 43.13 43.13 0.5K
15:25 43.11 43.11 43.11 43.11 0.5K
15:26 43.13 43.14 43.12 43.12 1.0K
15:27 43.11 43.14 43.11 43.13 2.3K
15:28 43.12 43.12 43.12 43.12 0.5K
15:29 43.12 43.12 43.12 43.12 0.7K
15:30 43.12 43.12 43.07 43.07 7.0K
15:31 43.07 43.07 43.02 43.02 5.3K
15:32 43.03 43.03 42.99 42.99 2.2K
15:33 42.99 43.01 42.99 43.00 4.5K
15:34 43.00 43.00 42.98 42.99 2.2K
15:35 42.96 42.96 42.88 42.93 3.1K
15:36 42.93 42.93 42.91 42.93 1.4K
15:37 42.90 42.91 42.85 42.88 3.6K
15:38 42.88 42.92 42.88 42.91 4.4K
15:39 42.92 42.92 42.88 42.91 4.3K
15:40 42.92 42.92 42.90 42.90 3.4K
15:41 42.90 42.90 42.82 42.82 3.9K
15:42 42.82 42.82 42.79 42.79 2.8K
15:43 42.79 42.79 42.77 42.78 6.6K
15:44 42.79 42.89 42.78 42.84 13.9K
15:45 42.80 42.83 42.80 42.81 7.6K
15:46 42.81 42.95 42.81 42.95 11.5K
15:47 42.90 42.91 42.86 42.90 3.8K
15:48 42.89 43.00 42.89 43.00 8.0K
15:49 43.10 43.10 43.04 43.05 4.3K
15:50 43.06 43.09 43.03 43.07 11.0K
15:51 43.07 43.14 43.07 43.12 13.5K
15:52 43.11 43.11 43.07 43.07 5.3K
15:53 43.07 43.07 43.06 43.06 4.8K
15:54 43.06 43.16 43.06 43.16 16.1K
15:55 43.22 43.31 43.19 43.20 22.6K
15:56 43.20 43.29 43.19 43.22 18.4K
15:57 43.19 43.20 43.11 43.11 14.3K
15:58 43.11 43.16 43.10 43.16 31.4K
15:59 43.17 43.24 43.16 43.21 216.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据