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
09:33 31.59 31.59 31.59 31.59 7.1K
09:34 31.31 31.31 31.31 31.31 1.8K
09:45 31.67 31.67 31.67 31.67 17.8K
09:46 31.58 31.63 31.52 31.52 2.6K
09:47 31.59 31.65 31.59 31.65 1.6K
09:50 31.97 31.97 31.97 31.97 0.2K
09:51 32.02 32.02 32.02 32.02 1.3K
09:52 32.08 32.08 32.08 32.08 0.9K
09:53 32.14 32.14 32.14 32.14 2.3K
09:55 32.18 32.18 32.18 32.18 1.4K
09:56 32.27 32.27 32.26 32.26 3.2K
09:57 32.26 32.26 32.26 32.26 3.3K
09:58 32.26 32.26 32.26 32.26 5.7K
10:00 32.38 32.45 32.36 32.45 2.1K
10:02 32.44 32.44 32.31 32.31 0.5K
10:03 32.31 32.40 32.31 32.40 1.7K
10:04 32.11 32.29 32.11 32.29 0.5K
10:05 32.29 32.29 32.29 32.29 4.4K
10:07 31.91 31.91 31.91 31.91 2.7K
10:09 31.94 31.94 31.94 31.94 2.2K
10:10 31.94 32.00 31.94 32.00 2.1K
10:11 31.99 32.00 31.99 32.00 3.6K
10:12 31.84 31.87 31.84 31.87 1.5K
10:13 31.70 31.70 31.67 31.67 3.2K
10:15 31.69 31.79 31.57 31.57 4.2K
10:16 31.69 31.69 31.58 31.58 1.3K
10:17 31.69 31.87 31.69 31.87 1.4K
10:18 31.76 31.76 31.76 31.76 0.2K
10:19 31.84 31.84 31.74 31.74 1.1K
10:21 31.89 31.89 31.89 31.89 2.8K
10:22 31.70 31.70 31.70 31.70 5.1K
10:23 31.81 31.82 31.81 31.82 3.6K
10:24 31.86 31.86 31.86 31.86 0.4K
10:25 31.80 31.80 31.80 31.80 0.6K
10:26 31.74 31.81 31.74 31.76 3.9K
10:27 31.75 31.75 31.72 31.72 4.0K
10:29 31.78 31.78 31.78 31.78 1.8K
10:31 31.89 31.96 31.89 31.96 2.0K
10:32 31.96 32.05 31.96 32.05 2.9K
10:34 31.94 32.00 31.94 32.00 0.2K
10:35 31.94 31.94 31.94 31.94 0.2K
10:36 31.89 31.89 31.88 31.88 3.2K
10:37 31.79 31.79 31.74 31.74 2.9K
10:38 31.79 31.79 31.79 31.79 2.7K
10:46 31.75 31.79 31.74 31.74 7.5K
10:49 31.55 31.55 31.55 31.55 0.7K
10:50 31.53 31.53 31.53 31.53 0.2K
10:51 31.52 31.52 31.36 31.36 3.0K
10:53 31.24 31.24 31.24 31.23 0.3K
10:54 31.30 31.30 31.30 31.30 0.2K
10:55 31.33 31.33 31.33 31.33 1.7K
10:57 31.28 31.28 31.21 31.21 3.9K
10:58 31.27 31.30 31.27 31.30 1.2K
10:59 31.23 31.23 31.23 31.23 1.8K
11:01 31.23 31.28 31.23 31.28 0.5K
11:02 31.36 31.36 31.29 31.29 4.2K
11:04 31.43 31.43 31.43 31.43 1.3K
11:05 31.54 31.54 31.54 31.54 1.1K
11:06 31.61 31.61 31.61 31.61 4.2K
11:08 31.52 31.52 31.52 31.52 1.9K
11:10 31.51 31.51 31.51 31.51 4.3K
11:13 31.53 31.53 31.53 31.53 2.0K
11:15 31.62 31.63 31.62 31.63 1.0K
11:16 31.71 31.71 31.65 31.65 2.3K
11:18 31.65 31.65 31.59 31.59 4.7K
11:19 31.56 31.65 31.56 31.65 2.4K
11:22 31.61 31.61 31.61 31.61 1.2K
11:23 31.68 31.68 31.62 31.62 1.6K
11:25 31.72 31.72 31.72 31.72 2.5K
11:28 31.67 31.67 31.66 31.66 2.6K
11:29 31.64 31.64 31.58 31.58 2.5K
11:30 31.60 31.60 31.60 31.60 1.5K
11:31 31.66 31.66 31.66 31.66 0.2K
11:32 31.59 31.59 31.53 31.53 1.6K
11:33 31.47 31.47 31.47 31.47 2.4K
11:36 31.49 31.49 31.49 31.49 1.6K
11:39 31.44 31.44 31.44 31.44 3.9K
11:41 31.34 31.34 31.34 31.34 1.1K
11:42 31.29 31.30 31.29 31.30 0.9K
11:43 31.29 31.29 31.29 31.29 1.8K
11:45 31.30 31.30 31.27 31.27 0.7K
11:46 31.30 31.30 31.30 31.30 1.0K
11:47 31.38 31.50 31.38 31.43 4.3K
11:48 31.48 31.48 31.48 31.48 1.1K
11:49 31.59 31.59 31.47 31.47 2.2K
11:52 31.44 31.44 31.44 31.44 0.2K
11:53 31.48 31.51 31.48 31.51 3.1K
11:55 31.34 31.34 31.34 31.34 2.5K
11:57 31.30 31.30 31.30 31.30 0.3K
11:59 31.35 31.35 31.35 31.35 3.7K
12:02 31.31 31.31 31.31 31.31 0.8K
12:03 31.37 31.37 31.37 31.37 1.2K
12:08 31.35 31.35 31.35 31.35 0.2K
12:09 31.43 31.43 31.43 31.43 2.0K
12:13 31.56 31.56 31.56 31.56 1.7K
12:16 31.63 31.69 31.63 31.69 1.4K
12:17 31.70 31.70 31.67 31.67 4.9K
12:20 31.60 31.61 31.60 31.61 1.1K
12:21 31.58 31.58 31.58 31.58 1.1K
12:22 31.58 31.58 31.58 31.58 0.8K
12:24 31.66 31.66 31.66 31.66 0.3K
12:25 31.54 31.61 31.54 31.61 2.8K
12:27 31.72 31.72 31.72 31.72 0.5K
12:28 31.70 31.70 31.63 31.63 2.6K
12:31 31.67 31.69 31.67 31.69 0.5K
12:33 31.69 31.69 31.69 31.69 0.5K
12:34 31.77 31.81 31.77 31.81 1.1K
12:35 31.89 31.92 31.89 31.92 1.2K
12:36 31.87 31.87 31.82 31.82 5.1K
12:38 31.78 31.78 31.78 31.78 0.1K
12:39 31.81 31.81 31.78 31.78 2.2K
12:40 31.71 31.71 31.71 31.71 1.1K
12:42 31.78 31.78 31.78 31.78 0.1K
12:43 31.82 31.82 31.82 31.82 2.5K
12:45 31.75 31.75 31.75 31.75 0.6K
12:46 31.80 31.80 31.80 31.80 1.3K
12:47 31.77 31.77 31.77 31.77 1.9K
12:48 31.74 31.74 31.74 31.74 0.3K
12:49 31.74 31.74 31.74 31.74 0.1K
12:50 31.82 31.82 31.82 31.82 3.9K
12:53 31.79 31.79 31.79 31.79 1.2K
12:54 31.82 31.82 31.82 31.82 0.4K
12:55 31.86 31.86 31.86 31.86 0.6K
12:56 31.86 31.86 31.86 31.86 0.3K
12:57 31.87 31.87 31.87 31.87 0.4K
12:58 31.84 31.84 31.84 31.84 2.5K
13:00 31.79 31.82 31.79 31.82 0.7K
13:02 32.06 32.22 32.04 32.22 5.5K
13:03 32.12 32.13 32.12 32.13 2.0K
13:04 32.21 32.31 32.21 32.31 1.6K
13:05 32.36 32.36 32.32 32.32 4.6K
13:08 31.89 31.89 31.89 31.89 0.1K
13:09 31.93 31.95 31.91 31.95 2.7K
13:15 32.05 32.05 32.05 32.05 1.7K
13:16 32.11 32.12 32.11 32.12 0.7K
13:17 32.03 32.03 31.98 31.98 4.9K
13:18 31.98 31.98 31.57 31.74 2.9K
13:19 31.80 32.94 31.80 32.89 13.1K
13:20 32.96 33.71 32.81 33.71 15.3K
13:21 33.56 33.78 33.49 33.49 6.1K
13:22 33.47 33.57 33.47 33.57 2.0K
13:23 33.84 33.90 33.79 33.90 9.9K
13:24 33.97 33.97 33.97 33.97 1.2K
13:25 34.17 34.53 34.17 34.51 5.4K
13:26 34.66 34.66 34.44 34.65 4.9K
13:27 34.68 34.73 34.68 34.68 6.7K
13:28 34.43 34.43 34.17 34.20 5.2K
13:29 33.97 33.97 33.52 33.52 6.4K
13:30 33.52 33.90 33.52 33.90 3.8K
13:31 34.07 34.07 34.04 34.04 2.9K
13:32 34.12 34.36 34.12 34.36 4.7K
13:33 34.36 34.51 34.36 34.51 1.1K
13:34 34.53 34.62 34.53 34.62 2.9K
13:35 34.61 34.87 34.61 34.87 3.5K
13:36 34.76 34.80 34.51 34.51 5.3K
13:37 34.44 34.82 34.44 34.81 3.5K
13:38 34.70 34.70 34.70 34.70 3.4K
13:41 34.39 34.39 34.15 34.15 2.4K
13:42 34.15 34.15 34.15 34.15 0.4K
13:44 34.18 34.18 34.18 34.18 1.7K
13:45 34.33 34.33 34.33 34.33 1.9K
13:46 34.45 34.45 34.45 34.45 2.0K
13:47 34.61 34.63 34.61 34.63 1.5K
13:48 34.79 34.79 34.72 34.72 0.5K
13:49 34.83 34.83 34.62 34.62 2.5K
13:50 34.48 34.48 34.48 34.48 1.4K
13:51 34.46 34.57 34.46 34.57 3.5K
13:52 34.56 34.56 34.40 34.40 10.9K
13:53 34.23 34.23 34.23 34.23 1.6K
13:56 34.22 34.46 34.22 34.46 1.1K
13:57 34.50 34.60 34.50 34.60 8.2K
13:59 34.97 34.99 34.97 34.99 0.8K
14:00 35.44 35.44 35.44 35.44 0.1K
14:01 34.98 35.07 34.98 35.07 1.6K
14:02 34.96 35.05 34.95 35.05 3.8K
14:04 35.30 35.30 35.16 35.21 8.8K
14:05 35.22 35.28 35.15 35.28 6.1K
14:06 35.26 35.26 35.00 34.99 4.7K
14:07 35.00 35.00 34.93 34.94 11.1K
14:08 34.94 34.94 34.75 34.75 12.5K
14:09 34.71 34.83 34.71 34.83 1.8K
14:11 35.05 35.05 35.05 35.05 0.9K
14:12 35.16 35.21 35.16 35.21 0.3K
14:13 35.21 35.21 35.08 35.11 3.7K
14:14 35.11 35.11 35.11 35.11 0.9K
14:15 34.99 34.99 34.89 34.94 4.0K
14:16 34.85 35.07 34.85 35.07 3.0K
14:18 35.20 35.43 35.20 35.42 7.9K
14:20 35.17 35.29 35.17 35.28 4.5K
14:21 35.18 35.18 35.18 35.18 2.1K
14:22 35.12 35.36 35.12 35.36 3.2K
14:24 35.43 35.55 35.35 35.55 2.5K
14:25 35.39 35.56 35.39 35.42 1.9K
14:26 35.51 35.51 35.42 35.42 1.9K
14:27 35.43 35.48 35.43 35.48 1.7K
14:28 35.52 35.52 35.52 35.52 0.7K
14:29 35.41 35.41 35.40 35.40 3.4K
14:30 35.74 35.74 35.62 35.62 2.4K
14:31 35.62 35.62 35.49 35.49 4.8K
14:33 35.12 35.12 35.12 35.12 0.4K
14:34 35.13 35.13 35.02 35.02 4.3K
14:35 35.08 35.08 35.08 35.08 0.6K
14:36 35.22 35.22 35.22 35.22 1.9K
14:39 35.38 35.38 35.38 35.38 1.4K
14:40 35.25 35.29 35.25 35.27 2.2K
14:41 35.27 35.27 35.27 35.27 2.0K
14:42 35.14 35.14 35.00 34.99 6.6K
14:43 34.83 34.94 34.83 34.92 0.9K
14:44 34.81 34.85 34.81 34.85 1.3K
14:45 34.87 34.87 34.72 34.72 4.9K
14:46 34.84 34.84 34.84 34.84 3.7K
14:49 35.03 35.03 35.03 35.03 2.5K
14:50 34.76 34.87 34.72 34.87 7.8K
14:51 34.92 34.92 34.92 34.92 1.2K
14:53 34.83 34.83 34.83 34.83 3.5K
14:54 34.82 34.82 34.73 34.73 0.9K
14:55 34.66 34.66 34.66 34.66 2.0K
14:56 34.53 34.53 34.53 34.53 2.3K
14:57 34.59 34.65 34.59 34.65 2.1K
14:58 34.55 34.55 34.55 34.55 3.8K
15:01 34.39 34.39 34.39 34.39 2.0K
15:02 34.58 34.58 34.58 34.58 3.7K
15:04 34.50 34.50 34.50 34.50 9.8K
15:05 34.67 34.67 34.67 34.67 5.0K
15:06 34.61 34.61 34.61 34.61 1.5K
15:08 34.51 34.51 34.46 34.46 3.2K
15:09 34.45 34.50 34.45 34.50 2.1K
15:10 34.66 34.78 34.66 34.78 1.1K
15:11 34.66 34.66 34.66 34.66 3.0K
15:13 34.80 34.80 34.80 34.80 3.0K
15:16 34.89 34.89 34.89 34.89 0.5K
15:17 34.82 34.82 34.82 34.82 3.1K
15:19 35.08 35.31 35.08 35.31 0.6K
15:20 35.23 35.23 35.11 35.11 1.8K
15:21 35.22 35.22 35.22 35.22 3.3K
15:25 35.11 35.17 35.11 35.17 3.9K
15:26 35.10 35.10 35.10 35.10 0.9K
15:27 35.17 35.17 35.02 35.05 17.0K
15:28 35.01 35.01 34.94 34.94 1.7K
15:29 34.95 34.99 34.95 34.99 3.5K
15:30 35.04 35.04 34.96 34.99 15.9K
15:31 35.00 35.17 35.00 35.17 13.0K
15:32 35.07 35.07 35.07 35.07 0.2K
15:33 35.14 35.14 35.02 35.02 2.6K
15:34 35.00 35.00 34.85 34.94 3.8K
15:35 34.94 35.07 34.88 34.88 2.6K
15:36 34.92 34.92 34.92 34.92 1.6K
15:37 34.76 34.76 34.76 34.76 1.7K
15:38 34.74 34.74 34.74 34.74 2.1K
15:39 34.82 34.87 34.82 34.87 2.3K
15:41 34.91 34.95 34.91 34.92 5.7K
15:42 34.85 34.89 34.85 34.89 2.2K
15:43 34.92 34.92 34.86 34.87 5.6K
15:44 34.85 34.86 34.82 34.83 4.2K
15:45 34.83 34.86 34.83 34.85 2.1K
15:46 34.82 34.82 34.79 34.82 4.9K
15:47 34.70 34.70 34.70 34.69 1.2K
15:48 34.82 34.83 34.82 34.83 2.5K
15:49 34.85 34.87 34.82 34.87 4.2K
15:50 35.05 35.14 34.92 34.92 6.2K
15:51 34.95 34.98 34.94 34.98 4.2K
15:52 34.98 35.09 34.98 35.09 4.1K
15:53 35.06 35.06 34.96 34.98 7.1K
15:54 34.99 35.00 34.95 34.95 5.8K
15:55 34.95 34.98 34.95 34.96 6.4K
15:56 34.91 34.91 34.79 34.78 10.3K
15:57 34.90 34.90 34.90 34.90 3.7K
15:58 34.96 34.96 34.89 34.89 16.2K
15:59 34.86 34.88 34.81 34.82 155.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据