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
09:31 30.98 30.98 30.98 30.98 3.4K
09:35 31.30 31.30 31.24 31.24 2.2K
09:36 31.17 31.17 31.11 31.11 14.3K
09:42 30.88 30.97 30.88 30.92 4.9K
09:43 30.96 31.03 30.95 30.95 5.2K
09:45 30.91 30.95 30.88 30.88 4.5K
09:47 31.10 31.14 31.10 31.14 2.3K
09:48 31.20 31.20 31.16 31.16 0.8K
09:49 31.29 31.29 31.29 31.29 8.3K
09:59 31.12 31.20 31.12 31.20 2.5K
10:00 31.22 31.22 31.22 31.22 0.5K
10:02 31.33 31.33 31.33 31.33 3.2K
10:05 31.23 31.23 31.23 31.23 8.3K
10:07 31.08 31.08 31.04 31.07 2.4K
10:08 31.08 31.12 31.08 31.12 3.8K
10:11 30.76 30.82 30.76 30.82 0.4K
10:12 30.82 30.82 30.82 30.82 1.5K
10:14 30.78 30.78 30.78 30.78 1.1K
10:17 30.76 30.96 30.76 30.96 13.4K
10:19 30.87 30.87 30.87 30.87 0.4K
10:20 30.90 30.97 30.90 30.97 2.9K
10:21 30.90 30.99 30.90 30.99 1.2K
10:22 31.05 31.05 31.05 31.05 0.3K
10:24 30.96 30.96 30.88 30.88 2.9K
10:25 30.87 30.88 30.83 30.83 2.1K
10:26 30.83 30.83 30.83 30.83 1.8K
10:27 30.76 30.76 30.76 30.76 3.3K
10:29 30.54 30.54 30.54 30.54 0.4K
10:30 30.56 30.58 30.56 30.57 7.2K
10:31 30.53 30.53 30.53 30.53 1.2K
10:33 30.57 30.57 30.57 30.57 3.3K
10:34 30.54 30.54 30.54 30.54 0.4K
10:35 30.50 30.50 30.50 30.50 0.4K
10:36 30.54 30.54 30.48 30.50 3.4K
10:37 30.52 30.52 30.50 30.50 1.5K
10:38 30.50 30.50 30.48 30.48 2.3K
10:39 30.49 30.52 30.45 30.52 3.1K
10:40 30.49 30.49 30.47 30.47 2.0K
10:41 30.54 30.54 30.54 30.54 1.3K
10:42 30.55 30.55 30.55 30.55 1.1K
10:43 30.55 30.55 30.55 30.55 0.3K
10:44 30.55 30.55 30.52 30.52 4.7K
10:46 30.33 30.33 30.33 30.33 0.5K
10:47 30.29 30.29 30.23 30.24 4.5K
10:49 30.22 30.22 30.19 30.19 1.5K
10:50 30.11 30.11 30.11 30.11 0.9K
10:51 30.21 30.32 30.21 30.32 4.7K
10:52 30.32 30.34 30.28 30.34 4.5K
10:53 30.36 30.36 30.36 30.36 2.7K
10:55 30.44 30.44 30.44 30.44 2.7K
10:56 30.37 30.37 30.37 30.37 1.5K
10:57 30.53 30.53 30.53 30.53 2.0K
11:00 30.62 30.64 30.62 30.64 3.0K
11:01 30.67 30.89 30.67 30.89 4.2K
11:03 31.04 31.04 31.04 31.04 0.6K
11:04 31.26 31.26 31.26 31.26 3.9K
11:05 31.19 31.19 31.19 31.19 2.8K
11:07 31.09 31.09 31.09 31.09 0.2K
11:08 31.14 31.14 31.08 31.08 1.3K
11:10 31.22 31.22 31.22 31.22 3.9K
11:11 31.37 31.42 31.37 31.42 1.9K
11:13 31.54 31.54 31.45 31.49 11.6K
11:15 31.56 31.56 31.56 31.56 0.8K
11:16 31.60 31.60 31.60 31.60 0.5K
11:17 31.61 31.62 31.61 31.62 3.8K
11:19 31.62 31.62 31.62 31.62 0.2K
11:20 31.69 31.70 31.69 31.70 1.3K
11:21 31.83 31.83 31.83 31.83 1.4K
11:23 31.83 31.83 31.83 31.83 0.9K
11:24 31.92 31.92 31.92 31.92 0.1K
11:25 31.79 31.85 31.74 31.74 6.3K
11:26 31.66 31.66 31.66 31.66 2.1K
11:28 31.62 31.62 31.62 31.62 1.7K
11:29 31.50 31.50 31.50 31.50 0.9K
11:30 31.49 31.49 31.49 31.49 1.8K
11:31 31.46 31.46 31.46 31.46 1.6K
11:32 31.47 31.47 31.47 31.47 1.1K
11:33 31.45 31.45 31.45 31.45 1.8K
11:36 31.44 31.44 31.32 31.32 2.1K
11:37 31.30 31.30 31.25 31.25 1.0K
11:38 31.31 31.33 31.31 31.33 4.2K
11:42 31.44 31.44 31.44 31.44 0.7K
11:43 31.44 31.44 31.44 31.44 1.1K
11:44 31.44 31.44 31.41 31.41 4.2K
11:45 31.35 31.35 31.35 31.35 0.9K
11:46 31.44 31.44 31.44 31.44 1.0K
11:47 31.43 31.55 31.43 31.55 3.0K
11:48 31.45 31.45 31.43 31.43 1.9K
11:51 31.49 31.49 31.46 31.46 2.1K
11:52 31.46 31.46 31.46 31.46 5.3K
11:57 31.28 31.28 31.28 31.28 0.9K
11:58 31.31 31.31 31.27 31.27 1.9K
11:59 31.29 31.29 31.22 31.25 2.8K
12:03 31.41 31.45 31.41 31.45 5.4K
12:05 31.28 31.40 31.28 31.40 2.8K
12:07 31.34 31.34 31.34 31.34 0.5K
12:08 31.34 31.39 31.34 31.39 0.6K
12:10 31.36 31.42 31.36 31.42 4.4K
12:12 31.28 31.28 31.22 31.28 2.6K
12:15 31.44 31.44 31.43 31.43 0.6K
12:16 31.36 31.36 31.26 31.26 6.8K
12:20 31.20 31.20 31.20 31.20 0.6K
12:21 31.17 31.17 31.17 31.17 0.2K
12:22 31.16 31.16 31.16 31.16 0.2K
12:23 31.09 31.16 31.09 31.16 2.3K
12:24 31.22 31.23 31.15 31.23 2.2K
12:25 31.23 31.23 31.21 31.21 2.6K
12:26 31.24 31.24 31.24 31.24 1.0K
12:27 31.19 31.19 31.19 31.19 1.0K
12:28 31.20 31.20 31.20 31.20 0.3K
12:29 31.13 31.13 31.13 31.13 0.5K
12:30 31.20 31.23 31.20 31.23 0.8K
12:31 31.15 31.15 31.13 31.13 2.5K
12:32 31.12 31.12 31.12 31.12 2.3K
12:37 31.22 31.22 31.22 31.22 1.1K
12:38 31.26 31.31 31.26 31.31 1.5K
12:40 31.30 31.30 31.28 31.28 4.5K
12:44 31.32 31.32 31.27 31.27 4.3K
12:46 31.16 31.16 31.16 31.16 0.5K
12:47 31.15 31.18 31.15 31.18 1.3K
12:50 31.13 31.13 31.13 31.13 4.2K
12:55 31.16 31.16 31.16 31.16 2.1K
12:56 31.17 31.17 31.12 31.12 1.8K
12:58 31.17 31.17 31.17 31.17 0.5K
12:59 31.16 31.16 31.15 31.15 2.3K
13:00 31.20 31.20 31.20 31.20 1.2K
13:01 31.07 31.07 31.07 31.07 0.7K
13:02 31.12 31.23 31.12 31.23 2.3K
13:03 31.20 31.20 31.20 31.20 1.7K
13:06 31.12 31.12 31.12 31.12 1.9K
13:07 31.12 31.12 31.12 31.12 1.0K
13:08 31.12 31.12 31.12 31.12 0.3K
13:09 31.08 31.08 31.08 31.08 0.9K
13:10 31.11 31.11 31.11 31.11 0.3K
13:11 31.09 31.09 31.09 31.09 1.7K
13:12 31.08 31.08 31.06 31.06 2.2K
13:13 31.06 31.06 31.04 31.04 0.5K
13:14 31.03 31.03 31.03 31.03 1.3K
13:15 30.97 30.97 30.97 30.97 1.4K
13:16 30.92 30.92 30.90 30.90 0.8K
13:17 30.87 30.87 30.87 30.87 0.3K
13:18 30.88 30.88 30.88 30.88 0.3K
13:19 30.91 30.96 30.91 30.96 2.0K
13:21 30.97 30.98 30.95 30.96 9.6K
13:22 30.99 31.00 30.99 31.00 2.6K
13:23 31.04 31.04 31.04 31.04 1.4K
13:25 31.05 31.09 31.05 31.09 1.6K
13:26 31.11 31.11 31.07 31.07 3.5K
13:27 31.13 31.13 31.13 31.13 1.0K
13:30 31.08 31.08 31.03 31.03 2.1K
13:32 31.06 31.06 31.06 31.06 1.1K
13:33 31.07 31.07 31.07 31.07 2.0K
13:35 31.05 31.10 31.05 31.10 0.9K
13:36 31.17 31.17 31.17 31.17 2.6K
13:37 31.18 31.18 31.18 31.18 2.1K
13:39 31.22 31.22 31.22 31.22 0.5K
13:41 31.22 31.24 31.22 31.24 2.5K
13:42 31.29 31.29 31.29 31.29 1.3K
13:43 31.33 31.33 31.33 31.33 1.6K
13:44 31.30 31.30 31.30 31.30 4.2K
13:48 31.33 31.40 31.33 31.40 1.9K
13:49 31.48 31.48 31.48 31.48 0.5K
13:50 31.47 31.47 31.47 31.47 5.0K
13:57 31.33 31.33 31.33 31.33 1.3K
13:58 31.39 31.39 31.39 31.39 1.4K
13:59 31.54 31.54 31.54 31.54 1.4K
14:00 31.57 31.64 31.57 31.61 4.0K
14:02 31.57 31.57 31.57 31.57 1.8K
14:03 31.61 31.61 31.58 31.59 2.9K
14:05 31.48 31.48 31.48 31.48 2.5K
14:09 31.39 31.42 31.39 31.42 3.4K
14:10 31.48 31.48 31.48 31.48 1.0K
14:12 31.50 31.50 31.50 31.50 2.7K
14:14 31.47 31.47 31.47 31.47 2.5K
14:17 31.46 31.46 31.38 31.38 2.7K
14:20 31.32 31.32 31.32 31.32 2.4K
14:23 31.37 31.41 31.37 31.41 0.6K
14:24 31.34 31.34 31.32 31.32 4.1K
14:29 31.32 31.32 31.32 31.32 1.7K
14:30 31.32 31.32 31.28 31.28 0.3K
14:31 31.32 31.32 31.25 31.25 2.1K
14:32 31.22 31.22 31.22 31.22 2.7K
14:35 31.34 31.34 31.34 31.34 2.3K
14:38 31.22 31.22 31.22 31.22 0.1K
14:39 31.27 31.31 31.27 31.31 2.6K
14:40 31.23 31.23 31.23 31.23 1.3K
14:41 31.20 31.20 31.20 31.20 0.5K
14:42 31.17 31.17 31.17 31.17 1.3K
14:43 31.11 31.11 31.11 31.11 1.3K
14:45 31.07 31.07 31.07 31.07 0.7K
14:46 31.08 31.08 31.08 31.08 2.1K
14:47 31.12 31.23 31.12 31.23 3.6K
14:48 31.21 31.21 31.21 31.21 1.6K
14:49 31.26 31.30 31.26 31.30 0.7K
14:50 31.28 31.28 31.28 31.28 1.9K
14:51 31.27 31.27 31.27 31.27 0.9K
14:52 31.33 31.35 31.33 31.35 0.3K
14:53 31.35 31.35 31.35 31.35 1.9K
14:54 31.32 31.32 31.31 31.31 1.4K
14:55 31.28 31.29 31.28 31.29 0.8K
14:56 31.25 31.25 31.25 31.25 0.1K
14:57 31.26 31.26 31.24 31.24 3.5K
14:59 31.15 31.15 31.15 31.15 0.4K
15:00 31.21 31.21 31.12 31.12 4.0K
15:03 31.11 31.11 31.10 31.10 5.0K
15:04 31.17 31.17 31.17 31.17 2.5K
15:06 31.07 31.07 31.07 31.07 0.5K
15:07 31.09 31.09 31.09 31.09 4.9K
15:08 31.17 31.17 31.16 31.16 3.4K
15:09 31.16 31.20 31.15 31.15 2.0K
15:10 31.24 31.24 31.24 31.24 4.1K
15:12 31.29 31.29 31.29 31.29 1.3K
15:13 31.33 31.33 31.33 31.33 1.6K
15:15 31.41 31.43 31.41 31.43 8.2K
15:20 31.37 31.44 31.37 31.44 3.8K
15:21 31.44 31.53 31.44 31.53 6.9K
15:22 31.54 31.54 31.54 31.54 1.6K
15:23 31.62 31.62 31.62 31.62 1.2K
15:24 31.55 31.61 31.51 31.61 5.7K
15:25 31.63 31.68 31.60 31.68 5.3K
15:26 31.60 31.60 31.60 31.60 0.4K
15:27 31.57 31.58 31.53 31.58 7.7K
15:29 31.58 31.58 31.58 31.58 1.4K
15:30 31.63 31.63 31.63 31.63 1.6K
15:31 31.63 31.69 31.63 31.69 6.0K
15:32 31.67 31.67 31.67 31.67 0.7K
15:33 31.75 31.75 31.75 31.75 5.2K
15:34 31.73 31.78 31.73 31.78 1.7K
15:35 31.84 31.84 31.79 31.79 2.4K
15:36 31.77 31.77 31.65 31.65 1.6K
15:37 31.64 31.67 31.64 31.67 1.6K
15:38 31.74 31.74 31.74 31.74 2.1K
15:41 31.56 31.56 31.56 31.56 1.6K
15:42 31.57 31.58 31.57 31.58 2.1K
15:43 31.58 31.63 31.55 31.63 3.6K
15:44 31.58 31.61 31.58 31.61 1.4K
15:45 31.65 31.70 31.65 31.70 3.6K
15:46 31.70 31.70 31.62 31.66 3.4K
15:47 31.59 31.59 31.54 31.54 1.4K
15:48 31.51 31.52 31.48 31.52 5.3K
15:50 31.45 31.49 31.45 31.48 5.1K
15:51 31.43 31.43 31.40 31.40 1.7K
15:52 31.42 31.49 31.42 31.48 5.2K
15:53 31.42 31.42 31.42 31.42 1.8K
15:54 31.43 31.46 31.42 31.45 5.9K
15:55 31.41 31.41 31.38 31.38 3.2K
15:56 31.40 31.40 31.35 31.35 8.0K
15:57 31.38 31.45 31.38 31.45 9.5K
15:58 31.46 31.47 31.45 31.47 14.8K
15:59 31.47 31.49 31.46 31.48 208.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据