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 41.01 41.26 41.01 41.26 8.1K
09:32 41.25 41.25 41.25 41.25 0.4K
09:33 41.26 41.26 41.26 41.26 0.6K
09:35 41.19 41.19 41.19 41.19 1.1K
09:36 41.21 41.21 41.21 41.21 0.3K
09:37 41.21 41.31 41.21 41.25 1.3K
09:39 41.20 41.20 41.20 41.20 0.2K
09:40 41.21 41.21 41.21 41.21 0.4K
09:41 41.25 41.35 41.25 41.35 2.1K
09:42 41.35 41.35 41.27 41.27 1.7K
09:43 41.29 41.29 41.29 41.29 1.9K
09:44 41.29 41.29 41.29 41.29 1.0K
09:45 41.29 41.29 41.25 41.29 1.1K
09:46 41.25 41.25 41.25 41.25 0.2K
09:47 41.29 41.30 41.29 41.30 0.6K
09:48 41.33 41.33 41.30 41.30 0.6K
09:49 41.30 41.32 41.29 41.32 1.8K
09:50 41.38 41.38 41.38 41.38 0.4K
09:51 41.38 41.38 41.34 41.34 0.7K
09:52 41.35 41.35 41.35 41.35 0.2K
09:53 41.30 41.30 41.30 41.30 0.6K
09:54 41.36 41.36 41.36 41.36 3.7K
09:55 41.40 41.40 41.36 41.36 1.0K
09:56 41.35 41.35 41.35 41.35 0.1K
09:57 41.31 41.31 41.09 41.09 4.7K
09:58 40.96 41.01 40.88 41.01 4.6K
09:59 40.98 40.98 40.93 40.93 2.1K
10:00 40.97 40.97 40.90 40.90 1.2K
10:01 41.23 41.23 41.23 41.23 1.3K
10:02 41.26 41.27 41.09 41.10 5.2K
10:03 41.11 41.11 40.97 40.97 1.8K
10:05 40.95 41.02 40.95 41.02 1.7K
10:08 41.01 41.01 41.01 41.01 2.0K
10:09 41.01 41.01 41.01 41.01 0.1K
10:10 41.01 41.14 41.01 41.01 1.4K
10:13 41.05 41.05 41.05 41.05 1.2K
10:17 40.98 41.04 40.98 41.04 3.3K
10:18 41.10 41.10 40.98 40.98 2.5K
10:20 41.01 41.01 40.97 40.97 0.5K
10:21 40.99 41.00 40.99 41.00 0.5K
10:22 40.85 40.90 40.85 40.89 4.1K
10:23 40.97 40.97 40.90 40.90 1.3K
10:24 40.90 40.90 40.90 40.90 0.4K
10:25 40.90 40.90 40.90 40.90 0.3K
10:27 40.91 40.91 40.91 40.91 0.4K
10:29 40.91 40.91 40.91 40.91 0.3K
10:30 40.96 40.96 40.92 40.92 1.2K
10:31 40.98 40.99 40.98 40.99 3.4K
10:32 41.02 41.02 40.97 41.00 1.8K
10:33 40.99 40.99 40.99 40.99 0.4K
10:34 41.01 41.01 41.01 41.01 0.4K
10:35 41.08 41.14 41.03 41.14 1.6K
10:36 41.24 41.24 41.24 41.24 0.4K
10:37 41.26 41.26 41.26 41.26 0.6K
10:39 41.21 41.21 41.21 41.21 1.1K
10:40 41.21 41.21 41.21 41.21 0.4K
10:41 41.16 41.17 41.15 41.15 1.5K
10:42 41.15 41.15 41.09 41.09 1.2K
10:44 41.09 41.13 41.09 41.13 0.6K
10:46 41.16 41.16 41.16 41.16 0.2K
10:48 41.21 41.21 41.21 41.21 0.5K
10:50 41.12 41.12 41.12 41.12 0.6K
10:51 41.18 41.23 41.18 41.23 1.6K
10:54 41.27 41.27 41.27 41.27 0.6K
10:56 41.26 41.26 41.22 41.22 1.9K
10:57 41.25 41.25 41.25 41.25 0.1K
10:58 41.27 41.27 41.27 41.27 2.6K
11:02 41.28 41.40 41.28 41.40 12.7K
11:03 41.39 41.43 41.38 41.38 3.0K
11:05 41.31 41.33 41.23 41.23 4.8K
11:06 41.26 41.26 41.26 41.26 1.0K
11:07 41.23 41.23 41.23 41.23 1.7K
11:08 41.25 41.25 41.25 41.25 0.6K
11:09 41.25 41.29 41.25 41.29 3.7K
11:10 41.19 41.19 41.19 41.19 0.1K
11:11 41.23 41.28 41.23 41.28 1.3K
11:14 41.31 41.31 41.31 41.31 0.2K
11:15 41.31 41.31 41.24 41.24 3.1K
11:17 41.24 41.24 41.24 41.24 0.3K
11:19 41.31 41.31 41.25 41.25 0.4K
11:20 41.25 41.25 41.25 41.25 0.5K
11:21 41.26 41.26 41.26 41.26 2.2K
11:22 41.32 41.33 41.32 41.33 0.5K
11:23 41.27 41.27 41.27 41.27 0.3K
11:25 41.32 41.32 41.32 41.32 0.2K
11:26 41.32 41.32 41.26 41.26 1.5K
11:27 41.38 41.40 41.38 41.40 3.4K
11:29 41.42 41.42 41.42 41.42 0.6K
11:30 41.37 41.43 41.37 41.43 0.7K
11:32 41.43 41.43 41.43 41.43 0.3K
11:33 41.42 41.42 41.42 41.42 0.3K
11:34 41.43 41.43 41.43 41.43 0.2K
11:35 41.46 41.47 41.42 41.47 10.1K
11:36 41.47 41.51 41.47 41.51 1.6K
11:37 41.41 41.41 41.41 41.41 0.7K
11:38 41.44 41.44 41.42 41.42 2.2K
11:39 41.40 41.42 41.40 41.42 0.6K
11:42 41.46 41.50 41.46 41.49 0.6K
11:44 41.42 41.42 41.42 41.42 0.5K
11:45 41.39 41.39 41.37 41.37 1.5K
11:50 41.42 41.42 41.42 41.42 0.3K
11:52 41.46 41.57 41.46 41.57 4.9K
11:53 41.57 41.58 41.51 41.51 1.2K
11:54 41.57 41.57 41.57 41.57 0.4K
11:56 41.57 41.57 41.57 41.57 1.0K
11:59 41.58 41.58 41.58 41.58 0.9K
12:00 41.64 41.66 41.58 41.66 9.4K
12:01 41.62 41.62 41.62 41.62 1.3K
12:03 41.63 41.66 41.56 41.66 24.3K
12:04 41.68 41.68 41.68 41.68 1.1K
12:05 41.70 41.70 41.70 41.70 0.5K
12:06 41.71 41.71 41.71 41.71 0.6K
12:10 41.66 41.72 41.66 41.72 1.0K
12:12 41.67 41.67 41.67 41.67 0.4K
12:13 41.67 41.76 41.67 41.72 2.6K
12:14 41.69 41.71 41.69 41.71 0.6K
12:15 41.66 41.66 41.66 41.66 0.6K
12:16 41.72 41.72 41.72 41.72 1.7K
12:17 41.72 41.72 41.65 41.67 5.3K
12:19 41.74 41.74 41.73 41.74 2.1K
12:21 41.68 41.68 41.68 41.68 1.7K
12:25 41.66 41.66 41.66 41.66 0.2K
12:27 41.62 41.62 41.57 41.57 1.7K
12:30 41.55 41.55 41.55 41.55 0.4K
12:33 41.54 41.54 41.54 41.54 0.3K
12:35 41.58 41.58 41.58 41.58 0.6K
12:36 41.57 41.58 41.57 41.58 0.3K
12:37 41.58 41.58 41.58 41.58 0.2K
12:38 41.62 41.64 41.61 41.64 2.2K
12:39 41.65 41.65 41.65 41.65 0.7K
12:40 41.66 41.66 41.66 41.66 0.1K
12:41 41.63 41.63 41.63 41.63 3.2K
12:42 41.61 41.61 41.61 41.61 1.3K
12:45 41.61 41.61 41.58 41.58 2.2K
12:49 41.52 41.52 41.52 41.52 0.4K
12:51 41.52 41.52 41.52 41.52 0.6K
12:54 41.54 41.54 41.52 41.52 3.9K
12:57 41.44 41.44 41.44 41.44 1.1K
12:58 41.45 41.45 41.45 41.45 0.4K
13:01 41.45 41.45 41.45 41.45 1.7K
13:02 41.47 41.47 41.47 41.47 0.7K
13:04 41.47 41.47 41.47 41.47 2.7K
13:06 41.48 41.48 41.48 41.48 0.2K
13:07 41.43 41.43 41.43 41.43 0.4K
13:09 41.48 41.48 41.43 41.46 2.1K
13:10 41.46 41.46 41.43 41.43 1.0K
13:14 41.46 41.48 41.39 41.41 10.4K
13:15 41.43 41.43 41.40 41.40 0.5K
13:17 41.46 41.46 41.46 41.46 0.5K
13:19 41.44 41.44 41.44 41.44 1.1K
13:20 41.44 41.44 41.44 41.44 1.2K
13:25 41.44 41.44 41.37 41.37 2.8K
13:26 41.34 41.34 41.32 41.32 0.6K
13:28 41.33 41.33 41.33 41.33 0.4K
13:29 41.33 41.33 41.30 41.30 0.4K
13:30 41.36 41.36 41.36 41.36 1.3K
13:31 41.36 41.36 41.36 41.36 1.7K
13:33 41.38 41.38 41.38 41.38 0.2K
13:34 41.40 41.40 41.40 41.40 1.2K
13:37 41.42 41.42 41.42 41.42 0.2K
13:38 41.44 41.44 41.41 41.41 0.5K
13:39 41.39 41.39 41.39 41.39 1.5K
13:43 41.41 41.46 41.41 41.46 3.0K
13:44 41.50 41.50 41.50 41.50 0.7K
13:45 41.48 41.50 41.48 41.50 1.6K
13:46 41.44 41.47 41.44 41.46 1.0K
13:49 41.45 41.45 41.45 41.45 1.1K
13:51 41.50 41.51 41.48 41.51 2.2K
13:53 41.52 41.52 41.52 41.52 0.3K
13:54 41.56 41.57 41.54 41.54 1.9K
13:58 41.55 41.55 41.55 41.55 0.7K
14:01 41.61 41.61 41.61 41.61 0.3K
14:02 41.59 41.59 41.59 41.59 0.5K
14:04 41.63 41.63 41.63 41.63 0.8K
14:05 41.62 41.62 41.58 41.59 2.9K
14:06 41.71 41.71 41.71 41.71 0.4K
14:07 41.73 41.73 41.73 41.73 0.6K
14:11 41.76 41.76 41.71 41.71 3.3K
14:12 41.71 41.71 41.71 41.71 0.9K
14:15 41.76 41.76 41.76 41.76 1.1K
14:17 41.77 41.77 41.77 41.77 0.6K
14:19 41.76 41.76 41.76 41.76 0.3K
14:20 41.76 41.76 41.76 41.76 0.4K
14:21 41.78 41.78 41.76 41.76 1.8K
14:22 41.75 41.76 41.75 41.75 4.1K
14:23 41.75 41.75 41.73 41.73 1.7K
14:24 41.71 41.71 41.71 41.71 0.2K
14:26 41.71 41.71 41.70 41.70 1.8K
14:28 41.65 41.67 41.65 41.67 2.8K
14:30 41.70 41.70 41.70 41.70 0.2K
14:31 41.73 41.73 41.73 41.73 2.1K
14:32 41.73 41.73 41.71 41.72 1.9K
14:35 41.72 41.72 41.72 41.72 0.2K
14:36 41.72 41.72 41.72 41.72 0.3K
14:38 41.70 41.72 41.70 41.72 0.7K
14:39 41.73 41.73 41.73 41.73 0.4K
14:40 41.73 41.73 41.73 41.73 0.9K
14:42 41.67 41.71 41.65 41.69 10.3K
14:43 41.65 41.65 41.61 41.61 1.7K
14:44 41.61 41.61 41.57 41.57 0.4K
14:45 41.61 41.61 41.61 41.61 0.5K
14:47 41.59 41.59 41.59 41.59 1.3K
14:49 41.64 41.64 41.64 41.64 0.9K
14:52 41.64 41.64 41.62 41.62 0.4K
14:54 41.62 41.62 41.62 41.62 0.3K
14:55 41.62 41.62 41.62 41.62 0.5K
14:56 41.60 41.60 41.60 41.60 1.6K
14:57 41.59 41.59 41.59 41.59 0.3K
14:59 41.61 41.61 41.59 41.59 0.6K
15:00 41.62 41.62 41.62 41.62 1.8K
15:01 41.64 41.64 41.64 41.64 1.4K
15:02 41.66 41.66 41.65 41.65 1.9K
15:03 41.66 41.66 41.64 41.64 1.8K
15:04 41.63 41.63 41.57 41.57 4.7K
15:05 41.57 41.57 41.57 41.57 0.6K
15:07 41.60 41.60 41.59 41.59 1.0K
15:09 41.63 41.63 41.63 41.63 0.9K
15:11 41.62 41.64 41.62 41.64 2.0K
15:13 41.62 41.62 41.62 41.62 0.9K
15:14 41.67 41.67 41.67 41.67 0.4K
15:15 41.70 41.70 41.70 41.70 1.2K
15:16 41.70 41.71 41.70 41.71 17.2K
15:17 41.74 41.74 41.74 41.74 1.5K
15:18 41.74 41.87 41.74 41.87 3.7K
15:19 41.88 41.88 41.88 41.88 1.0K
15:20 41.86 41.86 41.86 41.86 0.4K
15:21 41.87 41.87 41.83 41.86 1.7K
15:23 41.86 41.86 41.86 41.86 0.6K
15:24 41.89 41.90 41.87 41.87 3.7K
15:25 41.89 41.89 41.89 41.89 0.3K
15:26 41.89 41.89 41.89 41.89 0.1K
15:27 41.89 41.89 41.89 41.89 5.8K
15:28 41.95 41.95 41.95 41.95 2.0K
15:29 41.95 41.95 41.93 41.93 13.2K
15:30 41.94 41.94 41.90 41.92 1.4K
15:31 41.92 41.98 41.92 41.98 4.4K
15:32 41.95 41.99 41.95 41.96 11.0K
15:33 41.96 41.96 41.93 41.94 2.5K
15:34 41.94 41.97 41.94 41.97 3.0K
15:35 41.96 41.96 41.95 41.95 2.6K
15:36 41.97 41.97 41.96 41.97 5.9K
15:37 41.97 41.98 41.97 41.98 1.5K
15:38 41.98 42.00 41.94 41.94 9.8K
15:39 41.94 41.94 41.94 41.94 0.6K
15:40 41.94 41.95 41.93 41.95 1.2K
15:41 41.98 42.00 41.98 41.99 11.6K
15:42 42.01 42.01 41.95 41.95 8.1K
15:43 41.95 41.95 41.94 41.94 1.1K
15:44 41.94 41.94 41.94 41.94 0.8K
15:45 41.93 41.94 41.93 41.94 1.4K
15:46 41.94 41.95 41.87 41.87 9.4K
15:47 41.88 41.88 41.88 41.88 1.3K
15:49 41.90 41.95 41.90 41.95 3.1K
15:50 41.97 41.97 41.95 41.96 14.5K
15:51 41.92 41.94 41.92 41.94 2.3K
15:52 41.94 41.94 41.94 41.94 2.1K
15:53 42.03 42.03 42.02 42.02 8.1K
15:54 42.02 42.02 42.00 42.02 5.4K
15:55 42.02 42.04 42.02 42.02 31.7K
15:56 42.03 42.04 42.03 42.04 4.9K
15:57 42.04 42.17 42.04 42.14 20.7K
15:58 42.14 42.16 42.13 42.14 14.5K
15:59 42.14 42.19 42.14 42.17 24.7K
16:00 42.17 42.17 42.17 42.17 116.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据