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 39.34 39.34 39.34 39.34 3.2K
09:31 39.17 39.17 39.17 39.17 0.2K
09:32 39.16 39.16 39.16 39.16 1.9K
09:45 39.10 39.10 39.10 39.10 1.1K
09:49 39.08 39.08 39.08 39.08 0.4K
09:50 39.26 39.26 39.26 39.26 0.3K
09:58 39.22 39.22 39.22 39.22 0.2K
10:01 39.13 39.13 39.13 39.13 0.7K
10:03 39.17 39.17 39.17 39.17 0.1K
10:04 39.14 39.14 39.14 39.14 0.6K
10:05 39.23 39.23 39.23 39.23 1.5K
10:08 39.34 39.34 39.23 39.23 1.8K
10:09 39.37 39.37 39.37 39.37 0.4K
10:10 39.36 39.36 39.36 39.35 0.2K
10:11 39.30 39.30 39.17 39.17 2.3K
10:13 39.23 39.24 39.23 39.24 1.3K
10:14 39.30 39.30 39.30 39.30 0.2K
10:15 39.27 39.27 39.27 39.27 0.4K
10:16 39.20 39.20 39.20 39.20 1.2K
10:17 39.30 39.30 39.24 39.24 1.5K
10:19 39.24 39.24 39.19 39.19 0.6K
10:21 39.19 39.19 39.19 39.19 2.9K
10:29 39.26 39.26 39.19 39.19 2.6K
10:36 39.06 39.06 39.06 39.06 1.7K
10:41 39.08 39.08 39.08 39.08 1.1K
10:45 39.09 39.09 39.09 39.09 1.6K
10:47 39.14 39.14 39.14 39.14 0.4K
10:48 39.14 39.14 39.14 39.14 0.5K
10:49 39.15 39.15 39.15 39.15 1.0K
10:52 39.08 39.08 39.08 39.08 1.9K
10:54 39.11 39.11 39.11 39.11 0.5K
10:56 39.12 39.12 39.12 39.12 0.6K
10:57 39.06 39.06 39.06 39.06 0.8K
10:59 39.11 39.11 39.11 39.10 0.4K
11:00 39.10 39.10 39.10 39.10 1.1K
11:03 39.04 39.04 38.91 38.91 2.8K
11:07 38.92 39.12 38.92 39.12 3.9K
11:08 39.15 39.32 39.15 39.32 3.0K
11:09 39.25 39.25 39.25 39.25 0.4K
11:10 39.36 39.48 39.36 39.48 0.5K
11:11 39.39 39.48 39.38 39.48 1.4K
11:12 39.33 39.53 39.33 39.53 1.6K
11:13 39.46 39.46 39.46 39.46 1.8K
11:16 39.43 39.59 39.43 39.59 2.5K
11:18 39.60 39.60 39.60 39.60 1.8K
11:19 39.63 39.63 39.63 39.63 2.2K
11:20 39.67 39.67 39.57 39.60 2.0K
11:21 39.60 39.60 39.60 39.60 0.7K
11:23 39.60 39.60 39.60 39.60 0.5K
11:24 39.63 39.63 39.63 39.63 0.8K
11:25 39.68 39.68 39.61 39.60 2.1K
11:27 39.68 39.68 39.68 39.68 0.4K
11:28 39.87 39.87 39.81 39.81 1.7K
11:30 39.81 39.83 39.81 39.83 1.1K
11:31 39.69 39.71 39.69 39.71 2.1K
11:32 39.67 39.67 39.67 39.67 0.5K
11:33 39.67 39.67 39.65 39.65 0.6K
11:35 39.67 39.67 39.61 39.61 0.8K
11:37 39.66 39.66 39.62 39.62 1.7K
11:38 39.66 39.66 39.66 39.66 0.9K
11:39 39.61 39.61 39.61 39.61 0.7K
11:41 39.67 39.67 39.67 39.67 0.7K
11:42 39.62 39.62 39.62 39.62 1.1K
11:43 39.59 39.59 39.59 39.59 1.0K
11:44 39.67 39.68 39.63 39.68 1.7K
11:45 39.58 39.58 39.58 39.58 1.8K
11:46 39.57 39.57 39.57 39.57 0.3K
11:48 39.63 39.63 39.48 39.48 0.9K
11:49 39.57 39.57 39.57 39.57 0.5K
11:50 39.65 39.65 39.65 39.65 0.4K
11:52 39.53 39.63 39.53 39.63 0.6K
11:53 39.60 39.60 39.60 39.60 2.0K
11:55 39.66 39.66 39.66 39.66 0.9K
11:57 39.59 39.66 39.59 39.66 1.0K
11:59 39.63 39.63 39.61 39.60 0.6K
12:00 39.64 39.64 39.64 39.64 2.2K
12:01 39.58 39.62 39.58 39.62 0.5K
12:02 39.57 39.59 39.57 39.57 1.0K
12:03 39.61 39.61 39.53 39.53 2.3K
12:04 39.51 39.51 39.51 39.51 1.1K
12:05 39.56 39.56 39.56 39.56 2.0K
12:07 39.63 39.63 39.63 39.63 0.3K
12:08 39.63 39.69 39.63 39.63 0.9K
12:09 39.56 39.56 39.50 39.55 1.3K
12:10 39.55 39.60 39.48 39.48 1.5K
12:11 39.42 39.52 39.42 39.52 0.6K
12:12 39.45 39.45 39.45 39.45 1.4K
12:14 39.51 39.51 39.51 39.51 1.2K
12:16 39.59 39.72 39.59 39.72 2.3K
12:17 39.72 39.72 39.72 39.72 0.3K
12:18 39.71 39.75 39.71 39.75 0.9K
12:19 39.60 39.65 39.55 39.65 28.6K
12:20 39.71 39.71 39.71 39.71 0.2K
12:21 39.66 39.66 39.66 39.66 0.7K
12:23 39.48 39.48 39.48 39.48 3.3K
12:25 39.46 39.46 39.46 39.46 0.4K
12:26 39.40 39.40 39.40 39.40 1.0K
12:27 39.32 39.32 39.32 39.32 0.3K
12:28 39.30 39.30 39.22 39.22 1.5K
12:29 39.23 39.23 39.23 39.23 0.5K
12:31 39.27 39.27 39.27 39.27 1.3K
12:38 39.26 39.35 39.26 39.35 1.8K
12:39 39.27 39.27 39.27 39.27 1.3K
12:42 39.20 39.20 39.20 39.20 0.2K
12:43 39.18 39.18 39.18 39.18 0.2K
12:46 39.20 39.20 39.20 39.20 1.6K
12:52 39.09 39.09 39.09 39.09 1.0K
12:54 39.10 39.10 39.10 39.10 0.2K
12:55 39.17 39.17 39.17 39.17 0.4K
12:56 39.18 39.18 39.18 39.18 0.1K
12:57 39.17 39.17 39.17 39.17 0.4K
12:58 39.17 39.17 39.16 39.16 0.9K
12:59 39.16 39.16 39.16 39.16 0.8K
13:00 39.16 39.16 39.16 39.16 0.7K
13:01 39.17 39.19 39.17 39.19 0.6K
13:03 39.18 39.18 39.18 39.17 0.5K
13:04 39.18 39.31 39.18 39.31 2.2K
13:05 39.31 39.31 39.31 39.31 0.6K
13:07 39.24 39.31 39.24 39.31 0.6K
13:08 39.31 39.31 39.31 39.31 0.8K
13:09 39.31 39.31 39.31 39.31 0.5K
13:10 39.33 39.33 39.33 39.33 0.2K
13:11 39.33 39.33 39.26 39.26 1.6K
13:12 39.23 39.23 39.23 39.23 0.3K
13:13 39.18 39.23 39.18 39.23 1.3K
13:14 39.14 39.14 39.14 39.14 0.6K
13:15 39.17 39.17 39.17 39.17 0.3K
13:16 39.17 39.17 39.12 39.17 1.3K
13:18 39.13 39.13 39.13 39.13 0.6K
13:19 39.13 39.15 39.09 39.15 1.4K
13:20 39.18 39.25 39.18 39.25 2.2K
13:21 39.32 39.32 39.32 39.32 0.8K
13:23 39.36 39.36 39.36 39.35 0.6K
13:24 39.38 39.38 39.38 39.38 0.5K
13:25 39.39 39.39 39.38 39.38 0.9K
13:26 39.45 39.45 39.39 39.39 0.8K
13:28 39.45 39.45 39.39 39.39 0.6K
13:29 39.45 39.45 39.45 39.45 0.3K
13:30 39.38 39.38 39.38 39.38 1.2K
13:31 39.38 39.45 39.38 39.45 0.7K
13:32 39.40 39.40 39.40 39.40 0.6K
13:33 39.46 39.46 39.39 39.39 1.4K
13:35 39.39 39.39 39.22 39.22 2.1K
13:36 39.19 39.19 39.19 39.19 0.2K
13:37 39.21 39.25 39.21 39.25 1.6K
13:38 39.24 39.30 39.23 39.23 1.3K
13:41 39.31 39.31 39.31 39.31 2.0K
13:42 39.31 39.31 39.31 39.31 0.9K
13:44 39.32 39.32 39.30 39.30 0.5K
13:45 39.32 39.32 39.31 39.31 0.4K
13:47 39.31 39.31 39.31 39.31 1.2K
13:49 39.27 39.27 39.27 39.27 0.3K
13:50 39.31 39.31 39.31 39.31 0.3K
13:51 39.27 39.31 39.27 39.30 1.3K
13:53 39.28 39.29 39.28 39.29 1.3K
13:55 39.28 39.28 39.26 39.26 1.8K
13:56 39.26 39.26 39.23 39.23 1.9K
13:58 39.28 39.29 39.28 39.29 1.0K
13:59 39.28 39.28 39.28 39.28 0.5K
14:00 39.29 39.29 39.29 39.29 1.2K
14:02 39.28 39.28 39.24 39.24 2.8K
14:03 39.25 39.25 39.25 39.24 0.8K
14:05 39.20 39.20 39.20 39.20 1.6K
14:06 39.19 39.19 39.19 39.19 0.4K
14:07 39.19 39.19 39.19 39.19 0.2K
14:08 39.26 39.30 39.26 39.30 2.8K
14:09 39.30 39.30 39.30 39.30 0.5K
14:11 39.30 39.30 39.30 39.30 0.5K
14:12 39.22 39.30 39.22 39.30 1.2K
14:13 39.30 39.30 39.29 39.28 2.3K
14:14 39.29 39.29 39.29 39.29 0.7K
14:15 39.31 39.31 39.29 39.29 0.8K
14:16 39.33 39.33 39.33 39.33 0.5K
14:17 39.35 39.35 39.35 39.35 0.7K
14:18 39.32 39.37 39.31 39.31 3.2K
14:19 39.35 39.35 39.35 39.35 2.1K
14:22 39.38 39.38 39.37 39.37 2.3K
14:23 39.36 39.37 39.36 39.37 2.7K
14:25 39.51 39.51 39.43 39.43 1.9K
14:27 39.46 39.47 39.40 39.44 2.2K
14:28 39.44 39.44 39.42 39.42 5.6K
14:29 39.46 39.46 39.43 39.46 1.4K
14:30 39.43 39.43 39.43 39.43 0.7K
14:31 39.46 39.47 39.46 39.47 0.9K
14:32 39.47 39.49 39.47 39.49 1.2K
14:33 39.46 39.46 39.46 39.46 1.0K
14:34 39.51 39.52 39.48 39.48 1.0K
14:35 39.54 39.54 39.54 39.53 1.0K
14:36 39.56 39.56 39.56 39.56 1.0K
14:37 39.49 39.50 39.49 39.50 2.6K
14:38 39.56 39.60 39.56 39.60 2.2K
14:39 39.67 39.67 39.64 39.64 3.8K
14:40 39.66 39.67 39.62 39.62 2.5K
14:41 39.64 39.66 39.64 39.66 2.5K
14:42 39.64 39.73 39.64 39.73 2.7K
14:43 39.74 39.74 39.72 39.72 4.0K
14:44 39.66 39.69 39.66 39.69 1.5K
14:45 39.64 39.65 39.64 39.65 1.2K
14:46 39.71 39.71 39.71 39.71 0.8K
14:47 39.70 39.70 39.68 39.68 0.9K
14:49 39.68 39.69 39.68 39.69 0.6K
14:50 39.68 39.68 39.68 39.68 3.8K
14:52 39.75 39.75 39.70 39.70 0.9K
14:53 39.69 39.69 39.69 39.69 3.1K
14:54 39.69 39.71 39.69 39.71 1.8K
14:56 39.70 39.70 39.64 39.66 4.5K
14:57 39.67 39.67 39.64 39.64 4.2K
14:58 39.67 39.69 39.67 39.69 2.6K
15:00 39.69 39.69 39.67 39.67 1.9K
15:01 39.68 39.71 39.68 39.70 1.0K
15:02 39.68 39.81 39.68 39.81 4.7K
15:03 39.77 39.77 39.77 39.77 0.3K
15:04 39.77 39.80 39.77 39.80 1.4K
15:05 39.74 39.74 39.74 39.74 3.8K
15:06 39.75 39.75 39.75 39.75 0.8K
15:07 39.75 39.75 39.75 39.75 0.2K
15:08 39.75 39.75 39.75 39.75 1.2K
15:09 39.76 39.80 39.76 39.80 2.6K
15:10 39.82 39.82 39.78 39.78 2.5K
15:11 39.78 39.80 39.78 39.80 0.9K
15:12 39.77 39.77 39.76 39.77 2.1K
15:13 39.77 39.77 39.74 39.74 16.4K
15:14 39.67 39.67 39.67 39.67 0.6K
15:15 39.67 39.67 39.67 39.67 0.9K
15:16 39.67 39.69 39.67 39.69 1.4K
15:18 39.68 39.68 39.64 39.64 1.8K
15:19 39.64 39.64 39.59 39.59 9.3K
15:20 39.59 39.59 39.48 39.48 2.4K
15:21 39.53 39.53 39.53 39.53 3.8K
15:23 39.46 39.46 39.46 39.46 0.5K
15:24 39.51 39.51 39.51 39.51 0.6K
15:25 39.46 39.46 39.46 39.46 0.3K
15:26 39.50 39.50 39.43 39.43 2.3K
15:27 39.42 39.44 39.42 39.44 3.4K
15:28 39.45 39.45 39.45 39.45 1.1K
15:29 39.46 39.49 39.46 39.49 4.8K
15:30 39.41 39.45 39.41 39.45 1.0K
15:31 39.41 39.45 39.41 39.45 2.3K
15:32 39.49 39.49 39.49 39.49 1.6K
15:33 39.49 39.51 39.49 39.51 1.4K
15:34 39.46 39.46 39.42 39.42 2.8K
15:35 39.44 39.44 39.44 39.44 3.5K
15:36 39.35 39.37 39.30 39.35 2.1K
15:37 39.35 39.35 39.28 39.28 15.1K
15:38 39.29 39.33 39.29 39.33 2.3K
15:39 39.36 39.36 39.27 39.27 5.8K
15:41 39.12 39.19 39.12 39.15 1.1K
15:42 39.15 39.22 39.15 39.22 2.4K
15:43 39.24 39.24 39.23 39.23 1.8K
15:44 39.23 39.23 39.23 39.23 1.2K
15:45 39.24 39.24 39.20 39.20 1.6K
15:46 39.20 39.20 39.19 39.19 1.9K
15:47 39.23 39.28 39.23 39.28 3.7K
15:48 39.21 39.21 39.11 39.11 3.0K
15:49 39.14 39.14 39.11 39.14 4.6K
15:50 39.11 39.14 39.11 39.13 5.5K
15:51 39.16 39.16 39.15 39.16 5.5K
15:52 39.13 39.13 39.13 39.13 2.0K
15:53 39.14 39.14 39.10 39.12 2.9K
15:54 39.12 39.13 39.07 39.13 9.0K
15:55 39.13 39.13 39.13 39.13 3.2K
15:56 39.13 39.15 39.13 39.15 6.8K
15:57 39.15 39.18 39.15 39.16 9.9K
15:58 39.17 39.21 39.17 39.17 13.6K
15:59 39.10 39.11 39.06 39.06 21.3K
16:00 39.07 39.08 39.07 39.08 109.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据