Calix Inc

CALX
🏛️ 美国 →
59.51
最后更新: 2025-10-03
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 36.49 36.52 36.49 36.52 6.1K
09:31 36.52 36.52 36.52 36.52 1.4K
09:32 36.62 36.96 36.62 36.96 4.4K
09:33 36.79 36.96 36.79 36.93 15.2K
09:34 36.88 36.92 36.88 36.89 2.2K
09:35 36.81 36.86 36.81 36.86 3.3K
09:36 36.84 36.84 36.84 36.84 0.3K
09:37 36.86 36.86 36.86 36.86 0.1K
09:38 36.82 36.86 36.82 36.86 1.3K
09:39 36.85 36.85 36.85 36.85 0.4K
09:40 36.88 36.88 36.88 36.88 0.3K
09:41 36.88 36.88 36.82 36.88 4.3K
09:43 36.79 36.79 36.79 36.79 0.3K
09:44 36.76 36.76 36.74 36.74 1.1K
09:45 36.78 36.78 36.73 36.73 0.9K
09:46 36.72 36.72 36.72 36.72 0.2K
09:47 36.77 36.77 36.77 36.77 0.6K
09:49 36.70 36.70 36.70 36.70 1.1K
09:50 36.68 36.68 36.68 36.68 3.6K
09:54 36.69 36.69 36.69 36.69 0.4K
09:55 36.83 36.88 36.83 36.88 2.5K
09:59 36.93 36.93 36.93 36.93 0.1K
10:00 36.94 36.94 36.94 36.94 0.9K
10:01 36.97 36.97 36.96 36.96 0.6K
10:02 36.91 36.95 36.91 36.95 1.1K
10:03 36.95 36.95 36.95 36.95 0.6K
10:04 36.95 36.95 36.92 36.92 2.1K
10:05 36.90 36.95 36.90 36.95 2.3K
10:06 36.95 36.95 36.95 36.95 0.5K
10:07 36.99 36.99 36.98 36.98 3.0K
10:08 36.98 37.03 36.98 37.03 2.6K
10:10 37.01 37.01 37.01 37.01 0.5K
10:11 37.00 37.05 37.00 37.05 1.0K
10:12 37.05 37.05 37.03 37.03 1.3K
10:13 37.12 37.15 37.12 37.15 1.2K
10:14 37.12 37.16 37.12 37.16 0.8K
10:16 37.18 37.18 37.18 37.18 3.5K
10:21 37.25 37.25 37.25 37.24 0.3K
10:23 37.25 37.25 37.19 37.19 14.4K
10:24 37.07 37.09 37.07 37.09 3.0K
10:29 37.09 37.09 37.09 37.09 0.5K
10:31 37.11 37.11 37.11 37.11 2.4K
10:34 37.11 37.11 37.11 37.11 1.0K
10:36 37.14 37.14 37.14 37.14 1.4K
10:38 37.19 37.19 37.19 37.19 1.1K
10:39 37.23 37.24 37.23 37.24 1.7K
10:41 37.25 37.25 37.25 37.25 1.0K
10:42 37.23 37.23 37.23 37.23 3.4K
10:43 37.32 37.32 37.32 37.32 9.9K
10:46 37.35 37.35 37.35 37.35 1.4K
10:47 37.37 37.37 37.35 37.35 0.6K
10:48 37.36 37.37 37.36 37.36 5.9K
10:51 37.40 37.41 37.39 37.39 4.8K
10:52 37.30 37.30 37.30 37.30 0.7K
10:53 37.32 37.32 37.32 37.32 1.2K
10:54 37.34 37.34 37.34 37.34 0.9K
10:56 37.32 37.39 37.32 37.39 2.1K
10:59 37.39 37.39 37.39 37.39 0.8K
11:00 37.40 37.46 37.40 37.46 2.0K
11:01 37.50 37.50 37.50 37.50 1.1K
11:03 37.50 37.50 37.50 37.50 3.9K
11:05 37.50 37.50 37.50 37.50 0.7K
11:07 37.54 37.54 37.54 37.54 0.8K
11:08 37.57 37.57 37.57 37.57 0.5K
11:09 37.55 37.55 37.55 37.55 1.0K
11:11 37.52 37.52 37.52 37.52 2.5K
11:12 37.51 37.54 37.51 37.54 2.2K
11:19 37.56 37.56 37.56 37.56 1.4K
11:23 37.56 37.56 37.56 37.56 1.3K
11:26 37.51 37.51 37.51 37.51 0.6K
11:28 37.57 37.57 37.57 37.57 3.1K
11:31 37.53 37.53 37.53 37.53 1.7K
11:32 37.58 37.58 37.58 37.58 1.1K
11:33 37.56 37.56 37.53 37.53 1.3K
11:36 37.54 37.54 37.54 37.54 0.6K
11:38 37.54 37.54 37.54 37.53 1.1K
11:40 37.57 37.57 37.56 37.56 1.3K
11:43 37.55 37.55 37.55 37.55 0.9K
11:44 37.53 37.53 37.53 37.53 3.5K
11:45 37.50 37.50 37.48 37.48 3.7K
11:48 37.44 37.44 37.44 37.44 1.1K
11:53 37.51 37.51 37.51 37.51 1.4K
11:55 37.52 37.52 37.50 37.50 1.0K
11:57 37.48 37.48 37.48 37.48 4.8K
12:01 37.55 37.55 37.55 37.55 0.6K
12:02 37.52 37.52 37.52 37.52 0.6K
12:03 37.50 37.50 37.50 37.50 2.1K
12:04 37.47 37.47 37.47 37.47 0.6K
12:06 37.47 37.47 37.47 37.47 0.7K
12:07 37.50 37.50 37.50 37.50 0.7K
12:09 37.50 37.50 37.48 37.48 0.5K
12:10 37.51 37.54 37.51 37.54 0.7K
12:11 37.51 37.51 37.47 37.47 2.3K
12:12 37.51 37.51 37.49 37.49 4.2K
12:17 37.48 37.49 37.48 37.49 1.9K
12:18 37.52 37.52 37.52 37.52 1.5K
12:21 37.57 37.57 37.57 37.57 0.8K
12:22 37.58 37.58 37.58 37.58 1.9K
12:23 37.61 37.61 37.61 37.61 0.4K
12:24 37.61 37.61 37.61 37.60 14.7K
12:25 37.49 37.49 37.49 37.49 1.9K
12:26 37.44 37.44 37.44 37.44 1.2K
12:29 37.48 37.49 37.48 37.49 1.6K
12:31 37.42 37.42 37.42 37.42 0.8K
12:34 37.35 37.35 37.30 37.30 2.5K
12:36 37.35 37.35 37.35 37.35 1.2K
12:37 37.37 37.37 37.37 37.37 0.9K
12:40 37.33 37.34 37.28 37.28 2.2K
12:41 37.33 37.33 37.33 37.33 0.8K
12:42 37.20 37.25 37.20 37.24 1.1K
12:43 37.28 37.34 37.25 37.32 3.0K
12:44 37.34 37.34 37.34 37.34 0.9K
12:46 37.35 37.39 37.33 37.39 2.1K
12:47 37.37 37.37 37.37 37.37 0.1K
12:48 37.38 37.38 37.38 37.38 1.2K
12:50 37.43 37.43 37.43 37.43 2.3K
12:51 37.41 37.41 37.38 37.38 0.4K
12:52 37.38 37.38 37.38 37.38 0.5K
12:53 37.39 37.39 37.36 37.36 4.0K
12:57 37.35 37.39 37.35 37.39 2.1K
12:58 37.41 37.41 37.41 37.41 1.1K
13:00 37.38 37.38 37.38 37.38 1.9K
13:02 37.41 37.41 37.41 37.41 0.7K
13:04 37.39 37.39 37.39 37.39 0.3K
13:05 37.38 37.38 37.38 37.38 0.3K
13:06 37.39 37.39 37.39 37.39 0.4K
13:07 37.42 37.42 37.42 37.42 0.1K
13:08 37.41 37.41 37.41 37.41 3.1K
13:10 37.41 37.43 37.41 37.43 6.5K
13:11 37.43 37.43 37.35 37.35 2.0K
13:12 37.36 37.36 37.36 37.36 0.4K
13:14 37.32 37.32 37.27 37.27 4.0K
13:15 37.28 37.28 37.28 37.28 0.2K
13:16 37.31 37.31 37.28 37.28 5.1K
13:22 37.24 37.24 37.24 37.24 0.9K
13:23 37.26 37.26 37.26 37.26 0.2K
13:24 37.25 37.25 37.25 37.25 1.0K
13:25 37.24 37.24 37.22 37.22 1.7K
13:27 37.25 37.25 37.25 37.25 2.2K
13:29 37.24 37.24 37.24 37.24 1.0K
13:30 37.30 37.30 37.30 37.30 1.2K
13:31 37.30 37.30 37.30 37.30 0.4K
13:32 37.30 37.30 37.30 37.30 0.5K
13:34 37.29 37.29 37.29 37.29 1.3K
13:36 37.30 37.30 37.30 37.30 0.7K
13:38 37.30 37.30 37.30 37.30 0.8K
13:41 37.28 37.28 37.26 37.26 2.8K
13:42 37.27 37.27 37.23 37.23 1.2K
13:43 37.27 37.27 37.27 37.27 1.6K
13:45 37.27 37.27 37.27 37.27 1.0K
13:47 37.24 37.24 37.24 37.24 1.3K
13:48 37.27 37.27 37.27 37.27 0.3K
13:49 37.28 37.28 37.28 37.28 0.8K
13:51 37.29 37.29 37.29 37.29 0.5K
13:52 37.31 37.31 37.31 37.31 0.8K
13:53 37.29 37.29 37.27 37.27 1.2K
13:54 37.27 37.27 37.24 37.24 1.4K
13:56 37.22 37.22 37.21 37.22 2.6K
14:01 37.20 37.20 37.16 37.16 2.0K
14:02 37.16 37.18 37.16 37.18 1.6K
14:03 37.19 37.19 37.19 37.19 0.4K
14:04 37.21 37.21 37.20 37.20 1.7K
14:06 37.22 37.24 37.22 37.22 0.7K
14:07 37.24 37.24 37.24 37.24 0.5K
14:08 37.26 37.26 37.26 37.26 1.5K
14:10 37.23 37.23 37.23 37.23 2.0K
14:11 37.20 37.20 37.20 37.20 1.2K
14:14 37.22 37.22 37.22 37.22 1.9K
14:19 37.22 37.22 37.22 37.22 0.2K
14:20 37.20 37.20 37.20 37.20 0.5K
14:21 37.22 37.22 37.22 37.22 0.4K
14:22 37.21 37.28 37.21 37.24 5.2K
14:23 37.19 37.19 37.19 37.19 0.5K
14:24 37.21 37.21 37.21 37.21 0.7K
14:25 37.23 37.23 37.23 37.23 2.2K
14:27 37.28 37.28 37.28 37.28 0.9K
14:28 37.29 37.29 37.28 37.28 1.4K
14:29 37.29 37.29 37.29 37.29 0.7K
14:30 37.31 37.31 37.31 37.31 0.7K
14:32 37.29 37.29 37.29 37.29 1.8K
14:34 37.31 37.31 37.29 37.29 1.2K
14:36 37.28 37.28 37.28 37.28 1.7K
14:38 37.29 37.31 37.29 37.31 1.9K
14:39 37.34 37.34 37.34 37.34 2.3K
14:40 37.38 37.38 37.35 37.35 1.7K
14:41 37.37 37.37 37.37 37.37 0.9K
14:42 37.37 37.37 37.37 37.37 0.5K
14:43 37.38 37.38 37.38 37.38 0.5K
14:44 37.39 37.39 37.38 37.38 0.6K
14:45 37.35 37.35 37.34 37.34 2.6K
14:46 37.32 37.32 37.32 37.32 0.5K
14:48 37.33 37.33 37.33 37.33 0.6K
14:49 37.33 37.33 37.33 37.33 2.3K
14:54 37.23 37.23 37.22 37.22 2.7K
14:55 37.25 37.25 37.21 37.21 3.0K
14:58 37.24 37.29 37.24 37.29 2.8K
14:59 37.28 37.28 37.27 37.27 2.9K
15:01 37.26 37.26 37.26 37.26 0.6K
15:04 37.26 37.26 37.25 37.25 3.3K
15:05 37.19 37.20 37.19 37.20 1.0K
15:06 37.21 37.23 37.21 37.23 2.2K
15:08 37.24 37.24 37.24 37.24 1.3K
15:10 37.26 37.31 37.26 37.31 6.4K
15:11 37.31 37.31 37.31 37.31 2.0K
15:13 37.31 37.31 37.31 37.31 1.6K
15:14 37.31 37.31 37.31 37.31 1.6K
15:15 37.31 37.32 37.31 37.32 3.4K
15:17 37.32 37.33 37.32 37.33 5.8K
15:21 37.34 37.34 37.34 37.34 0.2K
15:22 37.33 37.34 37.33 37.34 1.7K
15:23 37.33 37.33 37.33 37.33 1.5K
15:25 37.31 37.31 37.31 37.31 2.7K
15:26 37.28 37.28 37.25 37.27 5.2K
15:28 37.24 37.24 37.24 37.24 1.1K
15:29 37.24 37.26 37.24 37.26 2.2K
15:30 37.22 37.22 37.19 37.19 4.3K
15:31 37.18 37.18 37.16 37.17 1.5K
15:32 37.14 37.14 37.12 37.12 3.1K
15:33 37.08 37.09 37.06 37.06 1.8K
15:34 37.06 37.07 37.01 37.03 2.9K
15:35 37.01 37.01 37.01 37.01 0.9K
15:36 37.03 37.11 37.01 37.10 7.6K
15:38 37.01 37.01 37.01 37.01 3.3K
15:39 37.01 37.09 37.01 37.09 3.5K
15:40 37.11 37.11 37.06 37.06 0.8K
15:41 37.06 37.15 37.06 37.15 4.9K
15:42 37.16 37.17 37.13 37.13 10.6K
15:43 37.10 37.10 37.10 37.10 6.0K
15:44 37.06 37.06 37.06 37.06 3.3K
15:45 36.99 37.03 36.98 37.01 4.0K
15:46 37.00 37.01 37.00 37.01 3.5K
15:47 37.00 37.10 37.00 37.10 11.4K
15:48 37.10 37.10 37.02 37.02 6.3K
15:49 37.02 37.02 36.98 36.98 2.2K
15:50 37.03 37.03 37.00 37.00 4.5K
15:51 37.01 37.01 36.96 36.96 4.2K
15:52 36.99 36.99 36.95 36.95 4.1K
15:53 36.94 36.95 36.94 36.95 3.2K
15:54 37.00 37.00 36.97 36.97 10.1K
15:55 37.00 37.08 37.00 37.04 16.3K
15:56 37.02 37.10 37.02 37.10 12.9K
15:57 37.11 37.17 37.11 37.16 8.3K
15:58 37.16 37.26 37.16 37.23 24.9K
15:59 37.24 37.35 37.24 37.34 297.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据