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 39.47 39.47 39.47 39.47 4.0K
09:35 39.02 39.24 39.01 39.24 4.7K
09:41 39.29 39.29 39.29 39.29 0.4K
09:42 39.18 39.18 39.18 39.18 1.0K
09:48 39.18 39.18 39.18 39.18 0.7K
09:50 39.32 39.32 39.32 39.32 0.1K
09:51 39.19 39.19 39.19 39.19 0.8K
09:54 39.46 39.46 39.46 39.46 0.7K
09:56 39.48 39.48 39.48 39.48 1.0K
09:58 39.63 39.63 39.63 39.63 0.5K
10:01 39.47 39.47 39.47 39.47 1.0K
10:03 39.40 39.40 39.40 39.40 1.2K
10:04 39.40 39.40 39.39 39.39 0.3K
10:05 39.23 39.23 39.23 39.23 3.0K
10:06 39.30 39.30 39.30 39.30 0.9K
10:07 39.30 39.30 39.30 39.30 0.5K
10:10 39.27 39.27 39.27 39.27 1.6K
10:11 39.27 39.27 39.25 39.25 2.0K
10:12 39.24 39.24 39.21 39.21 1.6K
10:14 39.24 39.24 39.23 39.23 0.8K
10:17 39.26 39.26 39.26 39.26 0.7K
10:20 39.32 39.32 39.32 39.32 0.2K
10:22 39.32 39.32 39.32 39.32 0.2K
10:26 39.28 39.34 39.28 39.34 2.7K
10:28 39.34 39.41 39.32 39.35 0.7K
10:29 39.28 39.28 39.22 39.22 2.6K
10:30 39.18 39.18 39.18 39.18 0.9K
10:31 39.20 39.20 39.20 39.20 0.9K
10:33 39.18 39.18 39.18 39.18 0.7K
10:36 39.23 39.23 39.23 39.23 0.4K
10:38 39.21 39.21 39.21 39.21 0.2K
10:41 39.18 39.18 39.18 39.18 0.2K
10:42 39.17 39.17 39.17 39.17 0.5K
10:43 39.17 39.17 39.17 39.17 0.4K
10:44 39.15 39.25 39.15 39.25 1.7K
10:49 39.38 39.38 39.38 39.38 0.3K
10:51 39.40 39.40 39.40 39.40 0.2K
10:54 39.39 39.39 39.39 39.39 0.8K
10:57 39.34 39.34 39.34 39.34 0.3K
11:00 39.39 39.39 39.31 39.31 1.7K
11:01 39.36 39.36 39.36 39.36 0.2K
11:02 39.33 39.33 39.33 39.33 0.7K
11:09 39.39 39.39 39.39 39.39 0.4K
11:10 39.41 39.41 39.41 39.41 0.1K
11:11 39.41 39.41 39.41 39.41 0.3K
11:15 39.33 39.33 39.33 39.33 0.3K
11:17 39.41 39.41 39.41 39.41 0.2K
11:18 39.41 39.45 39.41 39.45 1.2K
11:19 39.48 39.48 39.48 39.48 0.7K
11:20 39.48 39.48 39.48 39.48 0.1K
11:21 39.48 39.48 39.48 39.48 0.1K
11:22 39.48 39.48 39.48 39.48 0.2K
11:24 39.53 39.53 39.53 39.53 0.1K
11:25 39.56 39.56 39.56 39.56 0.2K
11:26 39.55 39.55 39.55 39.55 0.3K
11:30 39.55 39.64 39.55 39.64 1.2K
11:31 39.63 39.63 39.63 39.63 0.4K
11:32 39.70 39.70 39.70 39.70 0.2K
11:33 39.71 39.71 39.71 39.71 0.1K
11:34 39.74 39.74 39.74 39.74 0.4K
11:35 39.73 39.73 39.73 39.73 0.1K
11:36 39.74 39.74 39.72 39.72 0.6K
11:37 39.76 39.79 39.76 39.79 1.8K
11:38 39.80 39.80 39.80 39.80 2.4K
11:39 39.86 39.86 39.78 39.78 1.5K
11:40 39.73 39.81 39.73 39.81 3.0K
11:42 39.81 39.86 39.81 39.86 0.3K
11:43 39.85 39.85 39.85 39.85 1.2K
11:46 39.86 39.86 39.86 39.86 0.1K
11:47 39.88 39.88 39.88 39.88 0.2K
11:48 39.87 39.87 39.87 39.87 0.5K
11:49 39.90 39.90 39.90 39.90 0.1K
11:50 39.90 39.90 39.90 39.90 0.4K
11:52 39.84 39.88 39.84 39.88 3.1K
11:53 39.88 39.88 39.88 39.88 0.2K
11:54 39.88 39.88 39.88 39.88 0.4K
11:55 39.95 39.95 39.95 39.95 0.9K
11:58 39.97 39.97 39.97 39.97 0.3K
12:00 39.97 39.97 39.97 39.97 0.6K
12:01 39.97 39.97 39.97 39.97 5.6K
12:02 39.97 39.97 39.90 39.94 5.2K
12:04 39.90 39.90 39.90 39.90 1.3K
12:05 39.86 39.86 39.86 39.86 1.4K
12:13 39.88 39.88 39.88 39.88 3.4K
12:14 39.89 39.91 39.89 39.91 1.3K
12:19 39.85 39.85 39.85 39.85 0.2K
12:20 39.90 39.90 39.90 39.90 0.2K
12:22 39.85 39.85 39.75 39.76 3.0K
12:23 39.79 39.79 39.79 39.79 0.3K
12:25 39.73 39.73 39.73 39.73 1.9K
12:29 39.73 39.73 39.73 39.73 0.6K
12:30 39.73 39.80 39.73 39.80 0.9K
12:32 39.89 39.89 39.89 39.89 0.2K
12:33 39.83 39.83 39.83 39.83 0.2K
12:34 39.83 39.83 39.83 39.83 0.3K
12:39 39.82 39.87 39.82 39.87 0.6K
12:45 39.83 39.83 39.83 39.83 1.2K
12:47 39.87 39.87 39.87 39.87 0.4K
12:51 39.84 39.84 39.84 39.84 0.5K
12:52 39.85 39.85 39.85 39.85 0.1K
12:53 39.81 39.89 39.81 39.83 3.4K
12:56 39.88 39.88 39.84 39.84 4.0K
12:57 39.83 39.83 39.83 39.83 0.3K
12:58 39.79 39.79 39.79 39.79 0.5K
13:01 39.83 39.83 39.83 39.83 0.3K
13:02 39.79 39.79 39.75 39.75 1.4K
13:04 39.79 39.79 39.78 39.78 0.6K
13:05 39.78 39.78 39.78 39.78 1.5K
13:10 39.77 39.77 39.77 39.77 0.3K
13:11 39.78 39.78 39.78 39.78 1.4K
13:12 39.77 39.77 39.73 39.74 2.0K
13:14 39.76 39.76 39.76 39.76 0.4K
13:16 39.73 39.73 39.73 39.73 0.2K
13:17 39.76 39.76 39.76 39.76 0.7K
13:18 39.77 39.77 39.77 39.77 0.2K
13:19 39.77 39.77 39.77 39.77 0.6K
13:21 39.74 39.74 39.74 39.74 0.5K
13:23 39.76 39.76 39.76 39.76 0.2K
13:25 39.79 39.79 39.79 39.79 0.3K
13:26 39.77 39.77 39.76 39.76 0.4K
13:27 39.77 39.77 39.77 39.77 0.2K
13:28 39.79 39.79 39.79 39.78 0.4K
13:29 39.78 39.78 39.78 39.78 0.2K
13:30 39.81 39.81 39.81 39.81 0.2K
13:31 39.79 39.79 39.79 39.79 0.6K
13:34 39.83 39.83 39.83 39.83 0.3K
13:36 39.88 39.88 39.88 39.88 1.0K
13:39 40.00 40.00 39.94 39.94 0.4K
13:40 39.94 39.94 39.94 39.94 0.2K
13:41 39.93 39.93 39.93 39.93 0.1K
13:42 39.88 39.88 39.88 39.88 2.0K
13:46 39.92 39.95 39.92 39.95 1.3K
13:54 39.92 39.92 39.92 39.92 1.0K
13:57 39.92 39.92 39.92 39.92 0.5K
13:58 39.95 39.95 39.95 39.95 2.7K
13:59 39.95 39.95 39.95 39.95 0.6K
14:05 39.95 39.95 39.95 39.95 0.5K
14:07 39.94 39.94 39.94 39.94 0.1K
14:08 39.94 39.94 39.94 39.94 0.7K
14:10 39.91 39.91 39.91 39.91 1.0K
14:11 39.94 39.94 39.90 39.90 0.7K
14:13 39.90 39.90 39.90 39.90 0.2K
14:14 39.94 39.94 39.94 39.94 0.7K
14:15 39.94 39.94 39.94 39.94 0.2K
14:16 39.95 39.95 39.95 39.95 0.4K
14:17 39.94 39.98 39.94 39.98 0.9K
14:20 39.99 40.03 39.99 40.03 1.3K
14:24 40.00 40.05 40.00 40.05 0.5K
14:25 40.05 40.05 40.04 40.03 0.5K
14:27 39.98 40.03 39.98 40.03 0.6K
14:31 40.04 40.04 40.04 40.03 0.3K
14:33 40.04 40.04 40.04 40.03 0.3K
14:34 40.03 40.03 39.97 39.97 3.4K
14:38 39.97 39.97 39.97 39.97 0.1K
14:39 39.97 39.97 39.97 39.97 3.2K
14:40 39.93 39.93 39.93 39.93 0.7K
14:41 39.93 39.93 39.93 39.93 1.7K
14:44 39.93 39.93 39.93 39.93 1.2K
14:46 39.94 39.94 39.94 39.94 0.1K
14:47 39.90 39.90 39.90 39.90 1.5K
14:48 39.93 39.93 39.93 39.93 1.4K
14:51 39.96 39.96 39.96 39.96 0.1K
14:52 39.96 39.96 39.96 39.96 0.4K
14:55 39.98 39.98 39.98 39.98 0.3K
14:57 39.96 39.96 39.95 39.95 1.0K
14:58 39.93 39.93 39.93 39.93 1.0K
14:59 39.92 39.92 39.92 39.92 1.3K
15:00 39.91 39.91 39.90 39.90 1.2K
15:02 39.94 39.94 39.94 39.94 0.2K
15:03 39.93 39.93 39.93 39.93 1.5K
15:05 39.92 39.94 39.92 39.94 0.6K
15:08 39.91 39.91 39.89 39.91 2.9K
15:09 39.88 39.90 39.88 39.90 2.7K
15:11 39.92 39.92 39.92 39.92 0.3K
15:13 39.88 39.88 39.88 39.88 1.4K
15:14 39.87 39.89 39.87 39.89 2.4K
15:16 39.91 39.91 39.91 39.91 0.3K
15:17 39.91 39.91 39.91 39.91 1.1K
15:18 39.94 39.94 39.94 39.94 0.2K
15:19 39.94 39.94 39.94 39.94 0.2K
15:20 39.94 39.94 39.94 39.94 0.5K
15:21 39.96 39.96 39.96 39.96 3.5K
15:22 39.98 39.98 39.98 39.98 3.1K
15:23 39.98 39.98 39.98 39.98 0.5K
15:25 39.95 39.98 39.95 39.97 0.9K
15:26 39.95 40.00 39.95 40.00 4.4K
15:27 39.95 39.95 39.94 39.94 2.8K
15:28 39.89 39.89 39.89 39.89 0.4K
15:29 39.87 39.87 39.86 39.86 1.2K
15:30 39.89 39.90 39.89 39.90 1.9K
15:31 39.90 39.90 39.90 39.90 1.2K
15:33 39.95 39.95 39.95 39.95 0.2K
15:34 39.94 39.94 39.94 39.94 0.3K
15:35 39.92 39.94 39.92 39.94 1.5K
15:36 39.95 39.95 39.91 39.94 9.3K
15:38 39.86 39.86 39.84 39.84 2.5K
15:39 39.84 39.86 39.84 39.85 0.8K
15:40 39.86 39.86 39.86 39.85 0.4K
15:41 39.86 39.87 39.86 39.87 2.6K
15:42 39.87 39.89 39.87 39.88 1.7K
15:43 39.89 39.92 39.89 39.91 1.5K
15:44 39.97 40.00 39.97 39.98 4.3K
15:45 40.00 40.05 40.00 40.05 5.0K
15:46 40.04 40.04 39.97 39.97 5.2K
15:49 39.98 39.98 39.95 39.96 5.1K
15:50 39.98 39.98 39.93 39.93 9.1K
15:51 39.88 39.88 39.88 39.88 1.4K
15:52 39.87 39.90 39.87 39.90 3.8K
15:53 39.90 39.91 39.90 39.91 4.2K
15:54 39.90 39.91 39.89 39.91 6.8K
15:55 39.91 39.96 39.91 39.95 4.3K
15:56 39.95 39.96 39.93 39.93 6.4K
15:57 39.92 39.95 39.92 39.95 5.0K
15:58 39.95 39.97 39.93 39.93 14.4K
15:59 39.93 39.98 39.90 39.93 18.3K
16:00 39.93 39.94 39.93 39.94 215.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据