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 39.83 39.83 39.83 39.83 9.8K
09:31 39.75 39.75 39.75 39.74 0.6K
09:32 39.75 39.75 39.75 39.75 0.2K
09:33 39.98 39.98 39.68 39.69 5.8K
09:34 39.80 39.96 39.80 39.96 0.5K
09:36 39.85 40.05 39.85 40.05 4.1K
09:37 40.15 40.15 40.15 40.15 1.0K
09:38 40.10 40.10 40.09 40.09 0.8K
09:40 40.30 40.30 40.30 40.30 0.3K
09:41 40.12 40.23 40.09 40.17 2.1K
09:42 40.05 40.27 40.05 40.27 0.7K
09:44 40.06 40.06 40.06 40.06 0.7K
09:47 40.24 40.24 40.24 40.24 1.3K
09:50 40.00 40.09 40.00 40.09 0.7K
09:51 40.09 40.09 40.09 40.09 0.3K
09:52 40.09 40.09 40.09 40.09 0.7K
09:53 40.09 40.09 40.09 40.09 0.8K
09:57 40.09 40.25 40.09 40.25 2.1K
10:03 40.12 40.20 40.12 40.20 0.5K
10:04 40.12 40.12 40.12 40.12 0.2K
10:05 40.12 40.12 40.12 40.12 1.0K
10:06 39.99 40.12 39.99 40.12 1.1K
10:07 40.10 40.10 40.10 40.10 0.6K
10:08 40.11 40.12 40.11 40.12 1.6K
10:09 40.11 40.12 40.11 40.12 1.0K
10:12 40.19 40.19 40.11 40.13 2.0K
10:13 40.12 40.12 40.12 40.12 0.7K
10:14 40.12 40.12 40.12 40.12 0.6K
10:15 40.07 40.14 40.05 40.14 17.4K
10:16 40.14 40.14 40.14 40.14 0.2K
10:17 40.14 40.14 40.14 40.14 0.6K
10:18 40.17 40.17 40.17 40.17 1.1K
10:19 40.13 40.13 40.13 40.13 14.6K
10:20 40.04 40.04 40.04 40.04 0.6K
10:22 40.13 40.13 40.13 40.13 0.3K
10:25 40.23 40.23 40.04 40.04 0.5K
10:26 40.15 40.15 40.15 40.15 0.2K
10:27 40.23 40.23 40.23 40.23 0.1K
10:28 40.24 40.24 40.15 40.15 0.4K
10:29 40.05 40.05 40.05 40.05 0.7K
10:30 40.15 40.15 40.15 40.15 0.1K
10:31 40.06 40.06 39.93 39.93 1.5K
10:32 40.01 40.01 40.01 40.01 0.3K
10:33 39.93 39.93 39.93 39.93 0.2K
10:34 40.01 40.01 39.93 39.93 0.6K
10:35 39.93 40.00 39.93 40.00 1.5K
10:36 39.93 39.93 39.93 39.93 0.1K
10:37 40.01 40.07 39.93 40.07 1.5K
10:38 40.07 40.07 40.01 40.01 0.7K
10:39 40.01 40.01 40.01 40.01 0.1K
10:40 40.02 40.02 39.93 39.93 4.0K
10:41 39.92 39.92 39.92 39.92 0.2K
10:43 39.81 39.93 39.81 39.93 1.8K
10:44 39.93 39.93 39.93 39.92 0.4K
10:48 39.93 39.93 39.93 39.93 0.4K
10:49 39.93 39.93 39.93 39.93 0.3K
10:51 39.94 39.94 39.94 39.94 0.2K
10:52 39.93 40.04 39.93 40.04 6.1K
10:53 40.00 40.00 40.00 40.00 0.2K
10:54 40.02 40.10 40.02 40.08 13.4K
10:55 40.11 40.11 40.11 40.11 0.2K
10:57 40.12 40.12 40.12 40.12 0.4K
10:58 40.12 40.32 40.12 40.32 10.6K
10:59 40.20 40.20 40.20 40.20 0.8K
11:00 40.31 40.34 40.31 40.34 3.9K
11:01 40.42 40.42 40.34 40.34 0.7K
11:02 40.34 40.34 40.34 40.34 1.0K
11:03 40.25 40.34 40.25 40.34 1.1K
11:09 40.30 40.36 40.30 40.35 3.1K
11:10 40.36 40.36 40.36 40.35 0.1K
11:11 40.36 40.36 40.36 40.35 0.4K
11:13 40.29 40.36 40.29 40.36 0.5K
11:15 40.37 40.37 40.37 40.37 0.2K
11:16 40.37 40.37 40.37 40.37 0.3K
11:19 40.44 40.44 40.44 40.44 0.3K
11:20 40.33 40.33 40.26 40.26 2.4K
11:23 40.26 40.28 40.22 40.28 3.3K
11:28 40.33 40.33 40.26 40.26 1.2K
11:29 40.24 40.24 40.18 40.18 1.0K
11:30 40.22 40.22 40.22 40.22 0.1K
11:31 40.22 40.22 40.22 40.22 0.2K
11:32 40.22 40.22 40.12 40.17 1.4K
11:33 40.16 40.16 40.16 40.16 0.3K
11:37 40.16 40.16 40.16 40.16 0.5K
11:40 40.10 40.10 40.00 40.00 5.1K
11:41 40.09 40.18 40.09 40.17 17.8K
11:42 40.33 40.33 40.33 40.33 3.3K
11:44 40.38 40.38 40.38 40.38 0.3K
11:46 40.44 40.44 40.39 40.39 0.3K
11:47 40.39 40.39 40.39 40.39 0.3K
11:48 40.33 40.34 40.24 40.28 3.8K
11:49 40.29 40.33 40.28 40.28 0.7K
11:50 40.28 40.28 40.28 40.28 0.3K
11:51 40.28 40.28 40.28 40.28 0.2K
11:52 40.28 40.28 40.23 40.23 0.4K
11:56 40.28 40.28 40.28 40.28 0.2K
11:57 40.25 40.25 40.25 40.25 0.3K
11:58 40.28 40.28 40.28 40.28 0.4K
12:01 40.25 40.25 40.25 40.25 0.8K
12:02 40.30 40.30 40.30 40.30 0.4K
12:04 40.28 40.28 40.28 40.28 0.3K
12:05 40.24 40.29 40.24 40.28 0.3K
12:07 40.25 40.25 40.25 40.25 0.6K
12:08 40.24 40.25 40.24 40.24 3.8K
12:09 40.23 40.23 40.23 40.23 0.4K
12:12 40.28 40.29 40.28 40.29 1.3K
12:15 40.23 40.23 40.16 40.16 2.7K
12:16 40.14 40.14 40.13 40.13 0.9K
12:17 40.14 40.14 40.14 40.14 2.5K
12:18 40.05 40.11 40.04 40.10 1.6K
12:20 40.01 40.01 40.01 40.01 0.3K
12:21 40.07 40.07 40.00 40.00 0.8K
12:23 39.95 39.96 39.95 39.96 0.6K
12:25 40.06 40.06 39.97 40.06 1.0K
12:27 39.97 40.03 39.97 40.03 0.3K
12:28 39.96 40.03 39.96 40.03 0.4K
12:30 39.96 39.96 39.92 39.92 1.7K
12:32 39.98 39.98 39.98 39.98 0.8K
12:36 39.97 40.01 39.97 40.01 2.8K
12:37 40.05 40.05 40.05 40.05 1.0K
12:41 40.00 40.00 40.00 40.00 1.3K
12:46 39.97 39.97 39.97 39.96 1.0K
12:50 40.02 40.02 40.02 40.02 0.3K
12:52 39.98 39.98 39.98 39.98 0.2K
12:53 40.03 40.03 40.03 40.03 0.5K
12:55 39.98 39.98 39.98 39.98 1.0K
12:57 39.96 39.96 39.96 39.96 2.5K
12:59 39.99 39.99 39.97 39.97 1.1K
13:01 40.01 40.01 39.98 39.98 0.6K
13:05 39.94 39.94 39.92 39.92 1.1K
13:07 39.96 39.96 39.96 39.96 1.5K
13:09 39.87 39.87 39.87 39.87 0.5K
13:12 39.93 39.93 39.93 39.93 1.2K
13:17 39.87 39.87 39.83 39.83 0.7K
13:18 39.78 39.78 39.78 39.78 1.3K
13:22 39.73 39.73 39.73 39.73 0.3K
13:24 39.78 39.78 39.78 39.78 0.2K
13:25 39.78 39.78 39.78 39.78 0.7K
13:26 39.78 39.78 39.77 39.77 1.1K
13:27 39.79 39.79 39.79 39.79 0.6K
13:28 39.75 39.75 39.75 39.75 3.0K
13:30 39.76 39.76 39.68 39.68 1.1K
13:35 39.70 39.70 39.70 39.70 0.7K
13:36 39.67 39.67 39.67 39.67 0.9K
13:37 39.69 39.69 39.68 39.68 0.3K
13:38 39.68 39.68 39.68 39.68 0.9K
13:44 39.64 39.65 39.64 39.65 1.1K
13:46 39.65 39.65 39.65 39.65 0.1K
13:48 39.68 39.68 39.65 39.65 0.5K
13:49 39.62 39.62 39.62 39.62 2.4K
13:50 39.62 39.63 39.62 39.63 1.5K
13:51 39.63 39.67 39.63 39.67 1.6K
13:52 39.64 39.64 39.64 39.64 0.4K
13:53 39.61 39.64 39.61 39.64 0.9K
13:56 39.64 39.67 39.64 39.67 1.6K
13:59 39.67 39.67 39.67 39.67 0.1K
14:00 39.67 39.72 39.63 39.63 0.7K
14:01 39.62 39.62 39.62 39.62 2.3K
14:02 39.58 39.58 39.58 39.58 0.6K
14:03 39.59 39.59 39.59 39.59 0.6K
14:06 39.58 39.58 39.58 39.58 1.0K
14:07 39.58 39.58 39.58 39.58 1.8K
14:08 39.48 39.48 39.42 39.42 2.0K
14:09 39.50 39.52 39.50 39.52 0.6K
14:12 39.52 39.52 39.52 39.52 0.7K
14:14 39.52 39.52 39.52 39.52 0.2K
14:15 39.50 39.50 39.50 39.50 0.5K
14:16 39.48 39.52 39.48 39.52 0.5K
14:17 39.50 39.50 39.47 39.47 0.8K
14:18 39.51 39.51 39.51 39.51 0.9K
14:20 39.48 39.48 39.48 39.48 0.1K
14:21 39.48 39.48 39.48 39.48 0.4K
14:22 39.48 39.48 39.48 39.48 0.2K
14:23 39.46 39.48 39.46 39.48 0.8K
14:24 39.48 39.51 39.48 39.50 7.5K
14:25 39.51 39.52 39.50 39.50 1.4K
14:26 39.52 39.52 39.52 39.52 0.3K
14:27 39.47 39.47 39.47 39.47 0.2K
14:28 39.45 39.45 39.45 39.45 3.3K
14:30 39.49 39.49 39.45 39.49 1.0K
14:31 39.45 39.45 39.45 39.45 0.3K
14:32 39.44 39.44 39.44 39.44 0.9K
14:33 39.44 39.47 39.44 39.47 0.8K
14:35 39.44 39.44 39.44 39.44 0.4K
14:36 39.44 39.45 39.44 39.45 0.5K
14:37 39.48 39.48 39.48 39.48 0.9K
14:40 39.48 39.48 39.47 39.47 1.5K
14:42 39.48 39.48 39.48 39.48 0.5K
14:46 39.49 39.49 39.49 39.49 0.2K
14:47 39.49 39.49 39.49 39.49 0.1K
14:48 39.48 39.48 39.46 39.48 7.4K
14:49 39.50 39.50 39.50 39.50 1.3K
14:51 39.50 39.50 39.50 39.50 4.7K
14:52 39.50 39.50 39.50 39.50 0.6K
14:53 39.50 39.50 39.50 39.50 1.5K
14:54 39.50 39.54 39.50 39.54 2.2K
14:56 39.60 39.60 39.54 39.58 0.9K
14:57 39.58 39.61 39.58 39.61 0.4K
14:58 39.58 39.58 39.58 39.58 0.2K
14:59 39.61 39.61 39.56 39.56 1.4K
15:00 39.57 39.57 39.57 39.57 0.2K
15:01 39.60 39.68 39.60 39.67 1.3K
15:02 39.63 39.63 39.63 39.63 0.9K
15:03 39.62 39.62 39.62 39.62 0.4K
15:04 39.61 39.62 39.61 39.62 2.8K
15:06 39.64 39.64 39.64 39.64 0.3K
15:07 39.65 39.65 39.65 39.65 0.1K
15:08 39.63 39.64 39.63 39.64 0.6K
15:11 39.65 39.65 39.64 39.64 0.5K
15:13 39.64 39.64 39.64 39.64 0.4K
15:14 39.59 39.59 39.59 39.59 3.1K
15:16 39.61 39.61 39.61 39.60 1.2K
15:17 39.61 39.61 39.61 39.61 0.7K
15:19 39.61 39.61 39.61 39.60 0.2K
15:20 39.61 39.61 39.61 39.60 0.1K
15:21 39.61 39.66 39.61 39.64 2.4K
15:22 39.65 39.65 39.64 39.64 2.3K
15:24 39.65 39.65 39.65 39.65 0.8K
15:26 39.64 39.64 39.62 39.62 1.8K
15:28 39.60 39.60 39.60 39.60 0.6K
15:30 39.60 39.60 39.60 39.60 0.2K
15:31 39.61 39.61 39.61 39.61 0.6K
15:32 39.60 39.69 39.60 39.69 3.7K
15:33 39.68 39.68 39.67 39.67 4.0K
15:36 39.60 39.60 39.60 39.60 1.6K
15:38 39.57 39.57 39.57 39.57 1.1K
15:39 39.57 39.57 39.56 39.56 0.6K
15:40 39.58 39.62 39.57 39.62 4.6K
15:41 39.66 39.67 39.66 39.66 1.7K
15:42 39.66 39.70 39.66 39.70 2.8K
15:44 39.72 39.72 39.66 39.66 3.9K
15:45 39.67 39.67 39.67 39.67 0.6K
15:46 39.67 39.69 39.67 39.69 3.8K
15:48 39.66 39.68 39.65 39.65 1.9K
15:49 39.66 39.70 39.66 39.70 1.5K
15:50 39.73 39.75 39.73 39.75 3.3K
15:51 39.73 39.73 39.68 39.68 3.4K
15:53 39.65 39.69 39.65 39.69 2.3K
15:54 39.66 39.68 39.66 39.67 4.1K
15:55 39.67 39.76 39.67 39.71 4.4K
15:56 39.70 39.70 39.65 39.66 2.9K
15:57 39.68 39.69 39.65 39.68 11.4K
15:58 39.66 39.68 39.64 39.65 9.7K
15:59 39.65 39.66 39.61 39.61 10.3K
16:00 39.61 39.63 39.61 39.63 121.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据