Calix Inc

CALX
🏛️ 美国 →
58.68
最后更新: 2025-10-07
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 38.27 38.27 38.24 38.24 4.4K
09:31 38.61 38.80 38.47 38.47 0.6K
09:32 38.51 38.51 38.51 38.51 0.5K
09:33 38.56 38.56 38.56 38.56 0.3K
09:34 38.55 38.55 38.55 38.55 0.1K
09:35 38.54 38.54 38.53 38.53 1.6K
09:36 38.58 38.58 38.57 38.57 1.4K
09:37 38.57 38.57 38.57 38.57 0.1K
09:39 38.57 38.57 38.57 38.57 0.2K
09:40 38.69 38.69 38.67 38.67 2.4K
09:42 38.64 38.64 38.64 38.64 0.3K
09:44 38.66 38.66 38.66 38.66 0.5K
09:46 38.98 38.98 38.90 38.90 1.9K
09:47 38.79 38.79 38.63 38.63 0.3K
09:48 38.79 38.79 38.63 38.63 1.0K
09:50 38.63 38.63 38.62 38.62 0.2K
09:51 38.62 38.62 38.62 38.62 0.4K
09:52 38.75 38.75 38.75 38.75 0.1K
09:53 38.75 38.75 38.75 38.74 0.4K
09:57 38.89 38.89 38.73 38.77 1.4K
10:00 38.73 38.82 38.73 38.82 0.7K
10:01 38.70 38.71 38.70 38.71 0.5K
10:02 38.81 38.81 38.79 38.79 2.9K
10:05 38.78 38.78 38.78 38.78 0.3K
10:06 38.78 38.78 38.78 38.78 1.4K
10:11 38.78 38.78 38.78 38.78 0.2K
10:12 38.78 38.78 38.78 38.78 1.1K
10:13 38.80 38.81 38.80 38.81 0.9K
10:14 38.81 38.81 38.81 38.81 0.2K
10:15 38.80 38.80 38.80 38.80 0.6K
10:18 38.79 38.84 38.79 38.84 0.2K
10:19 38.83 38.83 38.83 38.83 0.1K
10:20 38.89 38.89 38.89 38.89 0.7K
10:21 38.85 38.85 38.85 38.85 1.4K
10:22 38.89 38.89 38.89 38.89 0.1K
10:24 38.89 38.89 38.89 38.89 1.3K
10:25 38.88 38.88 38.88 38.88 0.2K
10:26 38.93 38.93 38.93 38.93 0.3K
10:27 38.86 38.86 38.86 38.86 4.0K
10:28 38.88 38.88 38.88 38.88 0.5K
10:29 38.91 38.93 38.91 38.92 0.8K
10:30 38.93 38.99 38.93 38.99 10.4K
10:31 38.97 39.04 38.97 39.04 1.0K
10:32 39.12 39.12 39.12 39.12 0.9K
10:34 39.04 39.04 39.04 39.04 0.4K
10:35 39.14 39.14 39.14 39.14 0.1K
10:36 39.14 39.14 39.14 39.14 1.0K
10:41 39.16 39.16 39.16 39.16 2.2K
10:43 39.14 39.18 39.14 39.18 0.8K
10:45 39.15 39.15 39.15 39.15 0.3K
10:46 39.18 39.18 39.11 39.11 1.3K
10:49 39.16 39.16 39.16 39.16 0.2K
10:50 39.16 39.16 39.16 39.16 0.6K
10:54 39.16 39.16 39.16 39.16 0.2K
10:55 39.07 39.07 39.07 39.07 0.5K
10:56 39.10 39.15 39.10 39.15 1.4K
10:57 39.16 39.16 39.16 39.16 0.6K
11:01 39.15 39.15 39.15 39.15 0.6K
11:04 39.13 39.13 39.13 39.13 0.2K
11:05 39.13 39.13 39.13 39.13 0.1K
11:06 39.11 39.11 39.11 39.11 0.4K
11:07 39.12 39.12 39.12 39.12 0.2K
11:08 39.15 39.15 39.08 39.08 5.7K
11:09 39.04 39.04 39.00 39.00 4.5K
11:10 39.10 39.10 39.10 39.10 1.4K
11:12 38.98 38.98 38.98 38.98 1.9K
11:18 39.16 39.16 39.16 39.16 0.2K
11:21 39.16 39.16 39.16 39.16 0.1K
11:22 39.12 39.12 39.12 39.12 0.3K
11:23 39.15 39.30 39.15 39.29 10.5K
11:24 39.31 39.31 39.31 39.31 6.0K
11:25 39.33 39.33 39.33 39.33 0.4K
11:26 39.34 39.34 39.34 39.34 0.2K
11:27 39.33 39.33 39.33 39.33 8.0K
11:28 39.33 39.33 39.33 39.33 0.2K
11:29 39.39 39.43 39.39 39.42 2.3K
11:30 39.40 39.40 39.40 39.40 0.5K
11:31 39.41 39.41 39.41 39.41 2.3K
11:37 39.45 39.45 39.45 39.45 0.5K
11:40 39.42 39.42 39.42 39.42 0.2K
11:41 39.46 39.46 39.46 39.46 0.3K
11:42 39.46 39.46 39.44 39.44 0.5K
11:43 39.45 39.45 39.45 39.45 1.2K
11:50 39.48 39.48 39.48 39.48 0.2K
11:51 39.44 39.44 39.27 39.27 6.8K
11:52 39.24 39.24 39.24 39.24 1.6K
11:53 39.26 39.26 39.26 39.26 0.9K
11:58 39.25 39.25 39.25 39.25 0.5K
12:01 39.22 39.22 39.22 39.22 0.9K
12:02 39.20 39.20 39.20 39.20 0.2K
12:03 39.23 39.23 39.23 39.23 2.2K
12:06 39.21 39.21 39.21 39.21 0.5K
12:08 39.35 39.35 39.35 39.35 0.6K
12:12 39.33 39.33 39.33 39.33 0.4K
12:13 39.33 39.33 39.33 39.33 0.8K
12:19 39.34 39.34 39.34 39.34 1.4K
12:20 39.30 39.30 39.30 39.30 0.4K
12:23 39.36 39.36 39.30 39.35 1.6K
12:27 39.33 39.33 39.33 39.33 0.6K
12:28 39.33 39.37 39.30 39.35 4.7K
12:29 39.32 39.32 39.32 39.32 1.7K
12:31 39.31 39.31 39.31 39.31 1.0K
12:33 39.26 39.26 39.26 39.26 2.6K
12:37 39.30 39.30 39.30 39.30 0.1K
12:38 39.30 39.30 39.30 39.30 0.5K
12:40 39.30 39.30 39.30 39.30 0.3K
12:41 39.27 39.27 39.27 39.27 0.4K
12:42 39.28 39.28 39.28 39.28 0.7K
12:43 39.29 39.29 39.29 39.29 0.3K
12:44 39.30 39.30 39.30 39.30 0.4K
12:49 39.31 39.31 39.31 39.31 1.1K
12:54 39.27 39.27 39.27 39.27 1.5K
12:55 39.23 39.23 39.23 39.23 5.1K
12:58 39.19 39.19 39.19 39.19 0.9K
13:02 39.24 39.24 39.21 39.21 3.5K
13:03 39.13 39.13 39.13 39.13 0.3K
13:05 39.19 39.19 39.19 39.19 1.2K
13:10 39.28 39.28 39.28 39.28 1.1K
13:12 39.30 39.30 39.30 39.30 0.3K
13:14 39.33 39.33 39.33 39.33 0.2K
13:15 39.30 39.30 39.30 39.30 0.7K
13:20 39.30 39.30 39.30 39.30 0.1K
13:21 39.28 39.28 39.28 39.28 0.3K
13:22 39.26 39.26 39.26 39.26 1.4K
13:24 39.27 39.27 39.27 39.27 1.6K
13:27 39.21 39.21 39.21 39.21 1.2K
13:29 39.23 39.23 39.21 39.21 2.0K
13:31 39.20 39.20 39.20 39.20 1.0K
13:36 39.18 39.18 39.18 39.18 0.7K
13:42 39.18 39.18 39.17 39.17 2.0K
13:43 39.18 39.18 39.18 39.17 0.2K
13:44 39.21 39.21 39.21 39.21 2.2K
13:51 39.30 39.30 39.30 39.30 0.9K
13:59 39.25 39.25 39.25 39.24 0.2K
14:00 39.23 39.23 39.23 39.23 0.8K
14:04 39.30 39.31 39.28 39.28 3.3K
14:05 39.29 39.29 39.29 39.29 0.1K
14:06 39.28 39.28 39.28 39.28 1.0K
14:11 39.31 39.31 39.31 39.31 0.5K
14:13 39.29 39.29 39.29 39.29 1.4K
14:17 39.31 39.31 39.31 39.31 1.1K
14:19 39.36 39.42 39.36 39.42 14.6K
14:21 39.41 39.41 39.41 39.41 2.4K
14:24 39.55 39.55 39.55 39.55 0.9K
14:26 39.67 39.67 39.67 39.67 0.9K
14:27 39.68 39.68 39.68 39.68 1.0K
14:29 39.54 39.54 39.54 39.54 4.5K
14:30 39.55 39.56 39.55 39.56 18.6K
14:31 39.52 39.52 39.46 39.46 1.4K
14:33 39.33 39.35 39.33 39.35 1.7K
14:34 39.31 39.31 39.31 39.31 0.5K
14:36 39.34 39.34 39.34 39.34 0.3K
14:37 39.42 39.42 39.42 39.42 1.7K
14:40 39.37 39.37 39.37 39.37 1.6K
14:52 39.38 39.38 39.38 39.38 2.4K
14:54 39.38 39.38 39.36 39.36 1.1K
14:55 39.34 39.34 39.34 39.34 1.1K
14:56 39.40 39.43 39.40 39.43 0.9K
14:57 39.46 39.47 39.46 39.47 0.8K
14:58 39.47 39.47 39.47 39.47 1.2K
14:59 39.52 39.52 39.49 39.49 8.1K
15:00 39.46 39.48 39.46 39.48 0.8K
15:01 39.45 39.46 39.44 39.46 1.7K
15:02 39.46 39.46 39.46 39.46 1.0K
15:03 39.38 39.38 39.38 39.38 1.7K
15:06 39.42 39.42 39.42 39.42 0.8K
15:07 39.42 39.42 39.42 39.42 1.2K
15:08 39.42 39.42 39.42 39.42 0.3K
15:09 39.44 39.44 39.40 39.40 2.0K
15:10 39.51 39.53 39.51 39.52 5.9K
15:11 39.52 39.52 39.52 39.52 1.9K
15:12 39.52 39.53 39.52 39.53 0.8K
15:13 39.53 39.55 39.53 39.55 2.8K
15:14 39.59 39.59 39.52 39.54 4.2K
15:16 39.54 39.54 39.54 39.54 0.3K
15:17 39.59 39.68 39.59 39.68 21.0K
15:18 39.71 39.80 39.71 39.80 13.5K
15:19 39.77 39.77 39.77 39.77 0.3K
15:20 39.77 39.82 39.77 39.82 0.9K
15:21 39.81 39.81 39.80 39.80 2.0K
15:23 39.79 39.79 39.79 39.78 0.5K
15:24 39.74 39.81 39.74 39.81 4.0K
15:27 39.82 39.82 39.82 39.82 0.9K
15:28 39.81 39.81 39.81 39.81 3.5K
15:29 39.89 39.95 39.89 39.95 16.6K
15:30 39.83 39.93 39.83 39.92 14.0K
15:31 39.93 39.93 39.93 39.93 0.9K
15:32 39.93 39.93 39.93 39.93 0.2K
15:33 39.93 39.93 39.93 39.93 2.1K
15:34 39.77 39.77 39.74 39.74 2.9K
15:35 39.82 39.82 39.81 39.81 12.8K
15:36 39.84 39.84 39.77 39.77 28.2K
15:38 39.66 39.66 39.59 39.59 1.4K
15:39 39.55 39.55 39.55 39.55 0.4K
15:40 39.59 39.59 39.52 39.52 1.6K
15:41 39.61 39.76 39.61 39.76 11.1K
15:42 39.72 39.72 39.72 39.72 0.4K
15:43 39.72 39.72 39.72 39.72 0.8K
15:44 39.72 39.72 39.72 39.72 0.6K
15:45 39.74 39.74 39.74 39.74 2.2K
15:46 39.76 39.76 39.76 39.76 0.6K
15:47 39.75 39.75 39.69 39.75 2.5K
15:48 39.74 39.74 39.69 39.69 2.4K
15:49 39.69 39.69 39.65 39.65 15.0K
15:50 39.67 39.81 39.67 39.81 8.1K
15:51 39.81 39.81 39.72 39.72 9.6K
15:52 39.64 39.64 39.60 39.60 2.5K
15:53 39.65 39.65 39.65 39.65 0.6K
15:54 39.61 39.65 39.59 39.59 6.0K
15:55 39.60 39.65 39.60 39.65 8.6K
15:56 39.69 39.73 39.69 39.72 8.9K
15:57 39.75 39.75 39.67 39.68 11.1K
15:58 39.67 39.67 39.65 39.65 6.8K
15:59 39.62 39.70 39.57 39.57 18.5K
16:00 39.56 39.56 39.55 39.55 92.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据