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 41.24 41.24 40.94 40.94 5.0K
09:31 40.97 40.97 40.97 40.97 3.3K
09:32 40.97 40.97 40.74 40.74 0.8K
09:40 40.67 40.67 40.67 40.67 0.2K
09:41 40.90 40.90 40.90 40.90 0.9K
09:47 40.77 40.77 40.69 40.69 1.7K
09:49 40.75 40.75 40.75 40.75 0.3K
09:51 40.69 40.69 40.69 40.69 0.6K
09:53 40.59 40.59 40.59 40.59 0.4K
09:55 40.57 40.57 40.57 40.57 0.7K
09:57 40.45 40.45 40.45 40.45 0.9K
10:02 40.56 40.56 40.56 40.56 0.6K
10:05 40.46 40.46 40.46 40.46 1.5K
10:11 40.35 40.35 40.35 40.35 1.5K
10:12 40.38 40.38 40.38 40.38 1.5K
10:13 40.31 40.31 40.31 40.31 1.3K
10:14 40.16 40.16 40.16 40.16 0.3K
10:15 40.15 40.15 40.15 40.15 0.3K
10:16 40.31 40.31 40.28 40.28 2.2K
10:17 40.27 40.36 40.27 40.36 2.2K
10:19 40.37 40.37 40.31 40.31 0.3K
10:20 40.40 40.40 40.40 40.40 0.7K
10:21 40.36 40.36 40.36 40.36 0.6K
10:22 40.41 40.41 40.41 40.41 1.7K
10:29 40.34 40.34 40.34 40.34 2.2K
10:30 40.36 40.40 40.36 40.40 1.4K
10:31 40.36 40.36 40.36 40.36 0.7K
10:37 40.37 40.37 40.37 40.37 1.7K
10:39 40.34 40.34 40.34 40.34 0.4K
10:40 40.35 40.37 40.31 40.31 2.5K
10:41 40.37 40.37 40.37 40.37 0.3K
10:42 40.37 40.37 40.37 40.37 2.4K
10:45 40.38 40.38 40.38 40.38 2.0K
10:47 40.28 40.28 40.28 40.28 1.4K
10:48 40.29 40.30 40.29 40.30 0.8K
10:49 40.30 40.30 40.30 40.30 0.8K
10:52 40.30 40.30 40.30 40.30 0.7K
10:54 40.31 40.31 40.31 40.31 0.7K
10:55 40.28 40.31 40.28 40.31 5.1K
10:56 40.33 40.39 40.32 40.32 5.2K
10:57 40.32 40.33 40.32 40.33 5.8K
10:59 40.32 40.32 40.32 40.32 0.5K
11:00 40.32 40.32 40.32 40.32 1.4K
11:03 40.28 40.28 40.15 40.15 1.7K
11:05 40.24 40.24 40.24 40.24 0.1K
11:06 40.17 40.20 40.17 40.20 1.4K
11:07 40.19 40.19 40.19 40.19 0.8K
11:08 40.23 40.23 40.23 40.23 0.6K
11:11 40.15 40.23 40.15 40.23 7.5K
11:12 40.24 40.24 40.24 40.24 0.2K
11:13 40.24 40.24 40.24 40.24 1.1K
11:15 40.27 40.27 40.27 40.27 0.7K
11:16 40.29 40.29 40.29 40.29 0.1K
11:19 40.27 40.27 40.23 40.23 0.5K
11:21 40.27 40.27 40.23 40.23 1.0K
11:22 40.26 40.26 40.26 40.26 0.4K
11:23 40.26 40.26 40.26 40.26 0.1K
11:24 40.26 40.31 40.26 40.31 0.3K
11:25 40.26 40.26 40.26 40.26 0.2K
11:26 40.26 40.26 40.26 40.26 0.5K
11:27 40.26 40.26 40.26 40.26 0.3K
11:28 40.21 40.21 40.21 40.21 1.0K
11:31 40.23 40.23 40.23 40.23 0.2K
11:32 40.23 40.23 40.23 40.23 0.7K
11:34 40.25 40.25 40.25 40.25 0.9K
11:36 40.25 40.25 40.25 40.24 2.4K
11:37 40.28 40.28 40.28 40.28 1.6K
11:39 40.33 40.36 40.33 40.33 0.7K
11:40 40.38 40.39 40.32 40.32 3.6K
11:43 40.33 40.33 40.33 40.33 0.6K
11:45 40.30 40.33 40.30 40.33 1.7K
11:50 40.32 40.32 40.30 40.30 1.6K
11:54 40.28 40.28 40.28 40.28 1.9K
11:55 40.25 40.25 40.25 40.25 0.8K
11:56 40.23 40.23 40.23 40.23 0.8K
11:58 40.24 40.24 40.24 40.24 0.3K
11:59 40.22 40.22 40.22 40.22 0.3K
12:00 40.22 40.22 40.22 40.22 0.4K
12:01 40.22 40.22 40.22 40.22 0.1K
12:03 40.22 40.23 40.22 40.23 1.7K
12:04 40.23 40.23 40.23 40.23 0.5K
12:05 40.25 40.27 40.25 40.27 1.4K
12:06 40.29 40.34 40.29 40.34 6.9K
12:11 40.37 40.37 40.37 40.37 0.3K
12:14 40.32 40.32 40.32 40.32 1.1K
12:16 40.34 40.34 40.34 40.34 0.8K
12:17 40.34 40.34 40.34 40.34 1.0K
12:21 40.35 40.38 40.35 40.38 2.9K
12:25 40.36 40.36 40.31 40.31 1.3K
12:26 40.32 40.32 40.32 40.32 0.5K
12:28 40.32 40.32 40.32 40.32 1.0K
12:31 40.29 40.29 40.29 40.28 1.6K
12:42 40.25 40.25 40.25 40.24 1.4K
12:52 40.23 40.23 40.23 40.23 0.5K
12:53 40.23 40.23 40.23 40.23 0.2K
12:55 40.23 40.23 40.23 40.23 0.3K
12:56 40.22 40.22 40.22 40.22 0.1K
12:57 40.23 40.29 40.23 40.28 3.3K
12:58 40.28 40.28 40.28 40.28 0.4K
13:05 40.30 40.30 40.30 40.30 1.2K
13:08 40.26 40.26 40.26 40.26 1.6K
13:09 40.27 40.27 40.26 40.26 2.6K
13:11 40.37 40.37 40.37 40.37 1.7K
13:19 40.27 40.27 40.25 40.25 1.8K
13:23 40.29 40.29 40.29 40.29 1.4K
13:24 40.33 40.33 40.33 40.33 1.0K
13:29 40.34 40.34 40.34 40.34 0.5K
13:31 40.34 40.34 40.34 40.34 0.8K
13:37 40.35 40.35 40.35 40.35 2.2K
13:39 40.36 40.36 40.36 40.35 0.2K
13:40 40.34 40.34 40.26 40.27 6.0K
13:41 40.26 40.30 40.24 40.24 3.2K
13:42 40.24 40.24 40.24 40.24 1.0K
13:43 40.24 40.24 40.18 40.18 2.0K
13:45 40.18 40.18 40.18 40.18 4.2K
13:54 40.31 40.31 40.31 40.31 0.9K
13:55 40.34 40.34 40.34 40.34 1.3K
13:57 40.39 40.39 40.39 40.39 0.2K
13:58 40.37 40.39 40.37 40.39 1.2K
13:59 40.43 40.43 40.43 40.43 0.8K
14:02 40.45 40.45 40.45 40.45 0.5K
14:03 40.45 40.45 40.45 40.45 0.2K
14:04 40.48 40.48 40.48 40.48 1.3K
14:05 40.55 40.55 40.55 40.55 2.5K
14:11 40.52 40.52 40.52 40.52 0.8K
14:12 40.51 40.53 40.51 40.53 4.3K
14:22 40.61 40.61 40.60 40.60 2.0K
14:24 40.59 40.59 40.59 40.59 1.0K
14:29 40.56 40.56 40.56 40.56 0.8K
14:30 40.57 40.57 40.57 40.57 0.8K
14:31 40.59 40.59 40.59 40.59 0.7K
14:32 40.59 40.63 40.59 40.63 1.2K
14:33 40.68 40.72 40.68 40.72 1.1K
14:34 40.73 40.73 40.73 40.73 1.1K
14:41 40.69 40.69 40.69 40.69 1.8K
14:43 40.71 40.71 40.71 40.71 0.3K
14:44 40.65 40.65 40.64 40.64 2.7K
14:47 40.63 40.63 40.63 40.63 0.4K
14:49 40.65 40.65 40.65 40.65 1.4K
14:50 40.65 40.69 40.65 40.69 1.0K
14:51 40.67 40.69 40.67 40.69 0.8K
14:52 40.71 40.72 40.71 40.72 1.0K
14:53 40.70 40.70 40.70 40.70 0.2K
14:54 40.68 40.68 40.68 40.68 0.9K
14:55 40.67 40.67 40.67 40.67 0.2K
14:56 40.68 40.71 40.68 40.71 1.0K
14:58 40.68 40.68 40.64 40.66 2.2K
14:59 40.66 40.66 40.66 40.66 0.9K
15:03 40.70 40.70 40.70 40.70 0.7K
15:04 40.69 40.69 40.69 40.69 0.6K
15:05 40.71 40.71 40.71 40.71 0.2K
15:07 40.75 40.75 40.75 40.75 1.3K
15:08 40.75 40.75 40.75 40.74 0.8K
15:11 40.71 40.71 40.71 40.71 1.3K
15:12 40.75 40.75 40.75 40.75 2.4K
15:15 40.77 40.77 40.77 40.77 0.1K
15:16 40.75 40.75 40.75 40.75 0.6K
15:17 40.77 40.77 40.75 40.75 0.4K
15:18 40.75 40.75 40.75 40.75 0.5K
15:19 40.75 40.75 40.75 40.75 0.7K
15:20 40.75 40.75 40.73 40.73 1.4K
15:21 40.73 40.73 40.71 40.71 2.9K
15:22 40.70 40.70 40.67 40.67 1.7K
15:23 40.67 40.67 40.67 40.67 3.1K
15:25 40.69 40.69 40.69 40.69 0.3K
15:26 40.70 40.70 40.67 40.67 0.8K
15:28 40.71 40.72 40.71 40.72 1.0K
15:29 40.68 40.68 40.64 40.64 3.1K
15:30 40.64 40.65 40.64 40.65 1.2K
15:33 40.64 40.64 40.64 40.64 0.5K
15:34 40.64 40.64 40.58 40.60 5.2K
15:37 40.59 40.59 40.56 40.56 1.9K
15:38 40.57 40.57 40.57 40.57 1.2K
15:39 40.58 40.58 40.58 40.58 0.7K
15:40 40.58 40.58 40.58 40.58 0.8K
15:42 40.57 40.57 40.57 40.57 0.7K
15:43 40.58 40.58 40.58 40.58 0.4K
15:44 40.58 40.58 40.54 40.58 4.1K
15:45 40.60 40.60 40.56 40.58 1.8K
15:46 40.60 40.60 40.60 40.60 0.4K
15:47 40.60 40.60 40.60 40.60 1.8K
15:48 40.60 40.68 40.58 40.68 3.4K
15:49 40.67 40.67 40.65 40.65 1.9K
15:50 40.67 40.70 40.66 40.66 6.2K
15:51 40.65 40.65 40.58 40.58 3.2K
15:52 40.59 40.60 40.57 40.59 3.3K
15:53 40.58 40.59 40.58 40.58 1.3K
15:54 40.60 40.74 40.60 40.67 10.1K
15:55 40.69 40.72 40.69 40.72 8.5K
15:56 40.73 40.76 40.73 40.76 5.0K
15:57 40.76 40.76 40.75 40.76 6.7K
15:58 40.76 40.76 40.75 40.76 10.8K
15:59 40.76 40.76 40.61 40.68 42.6K
16:00 40.68 40.70 40.68 40.70 111.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据