Calix Inc

CALX
🏛️ 美国 →
60.47
最后更新: 2025-10-06
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 38.79 38.79 38.74 38.74 12.3K
09:31 38.72 38.83 38.72 38.83 1.4K
09:33 39.04 39.04 39.04 39.03 0.5K
09:34 39.09 39.09 39.09 39.09 0.8K
09:36 39.23 39.23 39.22 39.22 1.1K
09:39 39.23 39.23 39.23 39.23 0.3K
09:41 39.24 39.24 39.24 39.24 0.4K
09:42 39.24 39.24 39.24 39.24 0.3K
09:43 39.24 39.24 39.24 39.24 0.5K
09:45 38.81 39.17 38.81 38.92 3.3K
09:46 38.81 38.81 38.81 38.81 0.2K
09:47 38.97 39.02 38.95 39.02 2.3K
09:49 38.90 38.90 38.88 38.88 3.3K
09:50 38.79 38.81 38.71 38.81 2.9K
09:51 38.72 38.72 38.72 38.72 1.2K
09:52 38.96 38.96 38.84 38.84 0.8K
09:53 38.72 38.72 38.60 38.72 8.0K
09:54 38.83 38.83 38.63 38.63 0.5K
09:55 38.79 38.79 38.79 38.79 0.2K
09:56 38.76 38.78 38.76 38.78 3.2K
09:57 38.78 38.78 38.78 38.78 2.2K
09:58 38.65 38.79 38.65 38.78 4.5K
09:59 38.81 38.81 38.81 38.81 1.1K
10:00 38.87 38.87 38.87 38.87 0.2K
10:01 38.87 38.93 38.87 38.92 6.5K
10:03 39.00 39.06 39.00 39.01 1.5K
10:04 38.91 38.95 38.91 38.95 2.8K
10:05 38.91 38.91 38.91 38.91 1.6K
10:06 38.82 38.82 38.82 38.82 3.2K
10:07 38.78 38.79 38.78 38.79 8.7K
10:08 38.68 38.68 38.68 38.68 4.3K
10:09 38.74 38.81 38.74 38.81 2.0K
10:10 38.76 38.76 38.76 38.76 3.4K
10:11 38.58 38.69 38.58 38.69 2.7K
10:13 38.60 38.69 38.60 38.60 1.6K
10:14 38.60 38.61 38.55 38.55 5.5K
10:15 38.55 38.55 38.55 38.55 0.6K
10:16 38.59 38.59 38.57 38.57 3.4K
10:17 38.65 38.65 38.65 38.65 1.7K
10:18 38.62 38.62 38.61 38.61 2.1K
10:19 38.62 38.62 38.62 38.62 1.1K
10:20 38.61 38.83 38.59 38.81 35.4K
10:21 38.82 38.90 38.81 38.87 15.0K
10:22 38.95 38.95 38.92 38.94 7.0K
10:23 38.95 39.21 38.95 39.21 4.1K
10:24 39.16 39.38 39.16 39.38 7.1K
10:26 39.60 39.60 39.28 39.28 8.6K
10:27 39.38 39.38 39.38 39.38 0.6K
10:28 39.33 39.33 39.12 39.12 3.7K
10:29 39.12 39.24 39.12 39.17 17.5K
10:30 38.98 38.98 38.98 38.98 1.5K
10:31 39.06 39.06 39.00 39.00 18.4K
10:32 38.88 38.96 38.88 38.96 3.5K
10:33 38.96 39.06 38.96 38.96 10.6K
10:34 39.00 39.00 38.93 38.98 2.4K
10:35 38.90 39.04 38.90 38.99 8.2K
10:36 38.96 38.96 38.90 38.90 2.0K
10:37 38.93 38.93 38.93 38.92 0.3K
10:38 38.84 38.87 38.80 38.86 5.3K
10:39 38.80 39.09 38.80 39.02 3.7K
10:40 38.92 38.92 38.92 38.92 1.0K
10:41 38.96 39.20 38.96 39.20 2.8K
10:42 39.20 39.23 39.20 39.23 7.1K
10:44 39.18 39.19 39.16 39.16 5.4K
10:45 39.26 39.26 39.26 39.26 0.2K
10:46 39.26 39.26 39.19 39.19 2.1K
10:47 39.18 39.18 39.11 39.11 1.7K
10:49 39.01 39.01 38.90 38.94 6.7K
10:50 38.94 38.97 38.94 38.97 6.8K
10:51 39.12 39.17 39.12 39.17 1.8K
10:52 39.18 39.33 39.15 39.33 5.2K
10:53 39.34 39.34 39.34 39.34 1.6K
10:54 39.23 39.27 39.05 39.05 8.0K
10:55 39.07 39.07 39.04 39.04 3.0K
10:56 39.09 39.13 39.09 39.13 4.7K
10:57 39.15 39.15 39.13 39.13 8.1K
10:58 39.13 39.19 39.13 39.19 3.8K
10:59 39.19 39.19 39.19 39.19 0.4K
11:00 39.10 39.15 39.09 39.15 3.7K
11:01 39.15 39.15 39.15 39.15 1.3K
11:02 39.16 39.16 39.11 39.11 3.0K
11:03 39.08 39.12 39.04 39.12 6.3K
11:04 39.13 39.13 39.12 39.12 2.1K
11:05 39.12 39.12 39.03 39.03 2.3K
11:06 39.03 39.18 39.03 39.18 6.9K
11:07 39.26 39.26 39.24 39.24 17.6K
11:08 39.24 39.29 39.21 39.21 6.4K
11:09 39.18 39.21 39.16 39.21 6.1K
11:10 39.17 39.56 39.17 39.56 11.4K
11:11 39.47 39.57 39.45 39.57 3.8K
11:12 39.51 39.51 39.45 39.45 3.8K
11:13 39.46 39.46 39.46 39.46 0.4K
11:15 39.47 39.48 39.47 39.48 1.4K
11:16 39.43 39.43 39.37 39.42 3.4K
11:17 39.42 39.42 39.40 39.41 4.3K
11:18 39.43 39.48 39.43 39.48 4.4K
11:19 39.48 39.49 39.38 39.38 1.8K
11:22 39.46 39.46 39.46 39.46 0.1K
11:23 39.37 39.37 39.35 39.35 2.9K
11:24 39.33 39.33 39.13 39.15 13.9K
11:25 39.08 39.10 39.05 39.05 5.6K
11:26 39.10 39.10 39.05 39.05 1.7K
11:27 39.05 39.05 39.02 39.04 2.9K
11:29 39.07 39.07 39.07 39.07 0.4K
11:30 39.08 39.14 39.08 39.14 2.9K
11:31 39.14 39.14 39.05 39.13 2.4K
11:32 39.13 39.13 39.13 39.13 0.5K
11:33 39.11 39.16 39.11 39.16 0.7K
11:34 39.18 39.18 39.18 39.18 0.4K
11:35 39.18 39.18 39.08 39.08 1.7K
11:37 39.01 39.01 39.01 39.01 2.3K
11:39 39.13 39.16 39.08 39.16 1.2K
11:40 39.09 39.09 39.08 39.08 0.6K
11:41 39.16 39.16 39.05 39.05 2.4K
11:42 39.09 39.11 39.05 39.05 2.2K
11:43 39.13 39.13 39.10 39.10 3.5K
11:44 39.15 39.15 39.11 39.11 1.5K
11:45 39.19 39.19 39.19 39.19 2.5K
11:46 39.15 39.15 39.13 39.13 2.1K
11:47 39.15 39.19 39.15 39.19 0.7K
11:49 39.15 39.15 39.11 39.13 6.2K
11:50 39.12 39.23 39.12 39.23 11.0K
11:51 39.17 39.36 39.17 39.30 2.7K
11:52 39.30 39.30 39.30 39.30 0.4K
11:53 39.27 39.27 39.23 39.25 3.5K
11:54 39.26 39.26 39.22 39.22 1.2K
11:55 39.24 39.24 39.24 39.24 1.8K
11:56 39.20 39.22 39.16 39.22 4.7K
11:57 39.22 39.22 39.22 39.22 0.8K
11:58 39.18 39.24 39.18 39.24 2.7K
11:59 39.25 39.43 39.25 39.43 2.6K
12:00 39.53 39.53 39.46 39.46 1.8K
12:01 39.43 39.46 39.43 39.46 1.3K
12:02 39.53 39.53 39.48 39.48 3.3K
12:03 39.56 39.63 39.56 39.63 1.1K
12:04 39.62 39.62 39.57 39.57 0.9K
12:05 39.80 39.80 39.74 39.74 0.4K
12:06 39.76 39.76 39.65 39.65 2.8K
12:07 39.48 39.48 39.48 39.48 1.0K
12:08 39.42 39.42 39.42 39.42 1.8K
12:10 39.39 39.39 39.28 39.28 1.8K
12:11 39.27 39.31 39.27 39.31 1.0K
12:12 39.37 39.37 39.37 39.37 9.5K
12:13 39.36 39.36 39.34 39.34 1.5K
12:15 39.33 39.33 39.31 39.31 2.4K
12:17 39.23 39.23 39.23 39.23 0.9K
12:18 39.22 39.22 39.22 39.22 1.1K
12:19 39.21 39.23 39.21 39.23 2.3K
12:20 39.23 39.23 39.20 39.20 0.2K
12:21 39.21 39.24 39.21 39.24 2.2K
12:22 39.26 39.28 39.23 39.28 2.2K
12:24 39.35 39.50 39.35 39.50 1.6K
12:25 39.44 39.44 39.42 39.42 2.5K
12:26 39.43 39.43 39.43 39.42 0.3K
12:27 39.39 39.39 39.39 39.39 1.3K
12:31 39.35 39.35 39.33 39.33 1.5K
12:32 39.32 39.32 39.29 39.29 1.2K
12:34 39.30 39.30 39.30 39.30 2.4K
12:35 39.34 39.36 39.33 39.33 2.3K
12:37 39.31 39.31 39.31 39.31 1.0K
12:38 39.27 39.27 39.27 39.27 0.2K
12:39 39.27 39.30 39.23 39.24 5.4K
12:40 39.25 39.25 39.22 39.22 1.4K
12:41 39.16 39.16 39.16 39.16 0.7K
12:43 39.17 39.17 39.17 39.17 0.4K
12:45 39.20 39.20 39.20 39.20 0.1K
12:46 39.16 39.16 39.09 39.09 3.3K
12:51 39.14 39.21 39.14 39.18 4.1K
12:54 39.19 39.19 39.19 39.19 1.5K
12:55 39.17 39.17 39.02 39.02 5.6K
12:56 39.13 39.25 39.13 39.17 8.8K
12:57 39.04 39.04 38.90 38.92 5.0K
12:59 38.93 38.97 38.93 38.97 1.9K
13:00 38.88 38.88 38.88 38.88 1.2K
13:01 38.88 38.88 38.88 38.88 0.2K
13:02 38.91 38.91 38.84 38.90 3.8K
13:03 38.99 38.99 38.99 38.99 0.5K
13:04 39.03 39.05 39.03 39.05 0.7K
13:05 39.00 39.00 39.00 39.00 1.4K
13:06 39.00 39.00 38.99 38.99 1.5K
13:07 38.99 38.99 38.94 38.94 1.1K
13:09 38.90 38.92 38.87 38.87 3.5K
13:11 38.88 38.88 38.88 38.88 1.2K
13:12 38.89 38.89 38.86 38.89 8.7K
13:13 38.89 38.89 38.89 38.89 4.8K
13:14 38.92 38.92 38.92 38.92 0.2K
13:15 38.92 38.92 38.92 38.92 0.9K
13:16 38.92 38.92 38.92 38.92 0.2K
13:17 38.93 38.93 38.84 38.84 2.6K
13:18 38.87 38.87 38.86 38.86 2.1K
13:19 38.82 38.82 38.80 38.80 2.9K
13:20 38.80 38.80 38.80 38.80 0.5K
13:22 38.80 38.82 38.80 38.82 0.8K
13:23 38.80 38.80 38.80 38.80 0.4K
13:24 38.80 38.80 38.80 38.80 0.7K
13:25 38.81 38.81 38.81 38.81 1.1K
13:26 38.81 38.81 38.81 38.81 0.5K
13:27 38.79 38.79 38.69 38.69 3.9K
13:28 38.70 38.70 38.70 38.70 0.5K
13:29 38.67 38.67 38.67 38.67 0.8K
13:30 38.65 38.65 38.65 38.65 0.9K
13:31 38.65 38.65 38.65 38.65 0.5K
13:32 38.69 38.71 38.68 38.68 4.0K
13:33 38.69 38.70 38.69 38.70 2.9K
13:34 38.71 38.71 38.71 38.71 0.3K
13:35 38.72 38.79 38.72 38.79 8.3K
13:36 38.81 38.81 38.79 38.79 0.9K
13:37 38.81 38.81 38.76 38.76 2.9K
13:38 38.75 38.76 38.75 38.76 1.0K
13:39 38.76 38.76 38.76 38.76 0.6K
13:40 38.77 38.77 38.77 38.77 1.6K
13:41 38.79 38.82 38.79 38.82 1.8K
13:43 38.82 38.82 38.82 38.82 0.7K
13:44 38.87 38.89 38.87 38.89 1.7K
13:46 38.91 38.93 38.91 38.92 1.5K
13:47 38.93 38.95 38.93 38.95 1.3K
13:48 38.95 38.95 38.95 38.95 2.3K
13:49 38.96 38.96 38.93 38.93 2.0K
13:50 38.93 38.96 38.93 38.96 2.0K
13:51 39.02 39.02 39.01 39.01 0.7K
13:52 38.99 39.00 38.99 39.00 2.8K
13:53 38.98 38.98 38.98 38.98 0.7K
13:54 39.10 39.10 39.06 39.06 4.6K
13:55 39.02 39.02 38.98 38.98 2.3K
14:00 39.00 39.02 39.00 39.02 1.2K
14:02 39.03 39.18 39.03 39.15 3.6K
14:03 39.13 39.13 39.11 39.11 1.1K
14:04 39.16 39.16 39.09 39.09 2.9K
14:05 39.06 39.06 39.06 39.06 0.6K
14:06 39.09 39.09 39.09 39.09 0.4K
14:07 39.03 39.06 39.03 39.06 4.9K
14:09 39.06 39.06 39.02 39.02 0.4K
14:10 39.06 39.06 39.06 39.06 1.4K
14:11 39.10 39.10 39.10 39.10 2.4K
14:12 39.09 39.15 39.08 39.15 2.7K
14:14 39.15 39.15 39.13 39.13 0.7K
14:15 39.14 39.14 39.14 39.14 2.0K
14:16 39.18 39.19 39.18 39.19 0.3K
14:17 39.18 39.18 39.18 39.17 0.2K
14:18 39.18 39.18 39.14 39.14 3.0K
14:19 39.14 39.14 39.14 39.14 0.3K
14:20 39.11 39.11 39.11 39.11 0.4K
14:21 39.15 39.15 39.11 39.14 3.6K
14:22 39.11 39.13 39.11 39.11 1.8K
14:23 39.14 39.14 39.14 39.14 0.7K
14:24 39.12 39.12 39.12 39.12 1.1K
14:25 39.14 39.14 39.14 39.14 0.3K
14:26 39.14 39.14 39.14 39.14 0.9K
14:27 39.12 39.14 39.12 39.14 2.0K
14:28 39.12 39.12 39.09 39.09 0.7K
14:29 39.12 39.12 39.09 39.11 0.8K
14:30 39.12 39.13 39.12 39.13 7.6K
14:31 39.12 39.14 39.12 39.14 6.1K
14:32 39.12 39.15 39.12 39.15 6.2K
14:33 39.15 39.20 39.15 39.20 1.8K
14:34 39.16 39.16 39.16 39.16 0.7K
14:35 39.14 39.14 39.14 39.14 4.6K
14:36 39.10 39.11 39.10 39.11 1.2K
14:37 39.12 39.12 39.12 39.12 0.4K
14:38 39.12 39.12 39.12 39.12 0.3K
14:39 39.13 39.13 39.10 39.10 4.7K
14:40 39.12 39.12 39.12 39.12 0.2K
14:41 39.12 39.39 39.12 39.32 7.0K
14:42 39.33 39.34 39.33 39.34 1.2K
14:43 39.31 39.35 39.31 39.35 2.2K
14:45 39.54 39.54 39.44 39.44 2.6K
14:46 39.45 39.45 39.45 39.45 0.6K
14:47 39.45 39.46 39.45 39.46 0.7K
14:48 39.46 39.46 39.46 39.46 0.2K
14:49 39.48 39.48 39.47 39.47 0.5K
14:50 39.47 39.47 39.47 39.47 0.8K
14:51 39.43 39.43 39.43 39.43 1.3K
14:52 39.42 39.45 39.42 39.45 1.1K
14:53 39.45 39.46 39.45 39.45 1.9K
14:54 39.45 39.45 39.45 39.45 1.1K
14:55 39.48 39.53 39.48 39.53 6.6K
14:56 39.53 39.53 39.53 39.53 0.5K
14:57 39.54 39.54 39.54 39.53 0.6K
14:58 39.54 39.58 39.54 39.58 2.7K
14:59 39.57 39.70 39.57 39.70 4.1K
15:00 39.61 39.61 39.61 39.60 1.9K
15:01 39.64 39.64 39.60 39.62 3.3K
15:02 39.59 39.64 39.59 39.64 0.8K
15:03 39.70 39.70 39.70 39.70 1.0K
15:04 39.71 39.71 39.70 39.70 1.1K
15:05 39.64 39.64 39.61 39.61 3.7K
15:06 39.60 39.60 39.60 39.60 0.7K
15:07 39.58 39.58 39.58 39.58 1.5K
15:08 39.63 39.63 39.63 39.63 0.5K
15:09 39.64 39.64 39.63 39.63 2.0K
15:10 39.63 39.65 39.63 39.65 1.9K
15:11 39.63 39.65 39.63 39.65 1.0K
15:12 39.67 39.67 39.67 39.67 2.5K
15:13 39.70 39.70 39.65 39.65 3.7K
15:15 39.68 39.72 39.68 39.72 1.1K
15:16 39.73 39.73 39.72 39.72 2.1K
15:17 39.72 39.72 39.72 39.72 0.5K
15:18 39.73 39.73 39.72 39.72 0.8K
15:19 39.72 39.74 39.67 39.67 6.6K
15:20 39.56 39.61 39.56 39.57 2.3K
15:21 39.59 39.59 39.59 39.59 1.2K
15:22 39.55 39.55 39.55 39.55 2.0K
15:24 39.54 39.54 39.54 39.53 1.7K
15:25 39.54 39.54 39.54 39.54 1.6K
15:26 39.49 39.49 39.47 39.47 1.5K
15:28 39.49 39.49 39.49 39.49 0.7K
15:29 39.48 39.48 39.48 39.48 1.8K
15:30 39.48 39.48 39.45 39.46 6.7K
15:31 39.48 39.48 39.48 39.48 0.6K
15:32 39.49 39.51 39.46 39.49 2.3K
15:33 39.44 39.44 39.44 39.44 2.8K
15:35 39.46 39.49 39.46 39.49 1.7K
15:36 39.51 39.51 39.51 39.51 1.8K
15:38 39.54 39.54 39.36 39.36 5.4K
15:39 39.37 39.37 39.35 39.35 0.9K
15:40 39.38 39.38 39.38 39.38 0.9K
15:41 39.37 39.37 39.31 39.32 3.4K
15:42 39.34 39.35 39.33 39.33 1.8K
15:43 39.32 39.32 39.32 39.32 0.6K
15:44 39.33 39.33 39.31 39.31 2.6K
15:45 39.32 39.32 39.28 39.28 6.3K
15:46 39.28 39.28 39.28 39.28 0.9K
15:47 39.28 39.32 39.25 39.32 10.8K
15:48 39.29 39.34 39.29 39.34 2.1K
15:49 39.36 39.40 39.36 39.40 1.9K
15:50 39.40 39.42 39.40 39.41 4.9K
15:51 39.42 39.42 39.42 39.42 3.5K
15:52 39.41 39.41 39.32 39.34 6.2K
15:53 39.36 39.40 39.36 39.40 3.1K
15:54 39.41 39.41 39.38 39.39 4.7K
15:55 39.39 39.39 39.37 39.38 8.3K
15:56 39.37 39.44 39.36 39.44 14.8K
15:57 39.43 39.45 39.42 39.44 17.3K
15:58 39.46 39.51 39.46 39.51 15.2K
15:59 39.52 39.58 39.52 39.57 28.9K
16:00 39.58 39.58 39.58 39.58 108.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据