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
09:36 33.97 33.97 33.97 33.97 4.2K
09:39 34.10 34.10 34.10 34.10 0.6K
09:41 34.16 34.16 34.16 34.16 0.5K
09:43 34.24 34.24 34.24 34.24 0.4K
09:44 34.13 34.13 34.13 34.13 0.3K
09:46 34.24 34.24 34.17 34.17 0.9K
09:47 34.18 34.18 34.18 34.18 0.9K
09:49 34.17 34.17 34.17 34.17 0.1K
09:50 34.25 34.25 34.25 34.25 0.6K
09:51 34.25 34.32 34.25 34.32 16.9K
09:53 34.45 34.45 34.45 34.45 0.3K
09:54 34.45 34.45 34.45 34.45 9.2K
09:55 34.45 34.45 34.45 34.45 0.7K
09:57 34.46 34.46 34.46 34.46 0.3K
09:58 34.45 34.45 34.45 34.45 0.7K
10:00 34.42 34.42 34.42 34.42 0.6K
10:01 34.29 34.41 34.29 34.41 18.5K
10:02 34.36 34.36 34.36 34.36 0.4K
10:03 34.36 34.36 34.36 34.36 0.6K
10:05 34.36 34.36 34.36 34.36 0.6K
10:08 34.49 34.64 34.49 34.64 1.4K
10:11 34.68 34.68 34.64 34.64 1.7K
10:12 34.64 34.64 34.64 34.64 0.7K
10:14 34.48 34.48 34.42 34.42 3.0K
10:15 34.46 34.48 34.46 34.48 1.2K
10:16 34.57 34.57 34.57 34.57 0.4K
10:17 34.53 34.60 34.53 34.60 1.5K
10:18 34.45 34.45 34.45 34.45 1.1K
10:19 34.45 34.45 34.40 34.40 1.1K
10:20 34.40 34.40 34.40 34.40 0.5K
10:21 34.39 34.39 34.39 34.39 0.5K
10:22 34.45 34.45 34.45 34.45 0.5K
10:23 34.40 34.40 34.34 34.34 1.2K
10:25 34.30 34.30 34.30 34.30 0.2K
10:26 34.26 34.26 34.26 34.26 1.0K
10:28 34.35 34.38 34.35 34.38 2.0K
10:32 34.52 34.52 34.46 34.46 2.2K
10:33 34.48 34.48 34.48 34.48 0.2K
10:34 34.50 34.50 34.50 34.50 0.3K
10:35 34.50 34.50 34.50 34.50 0.4K
10:37 34.48 34.48 34.48 34.48 1.6K
10:41 34.45 34.45 34.45 34.45 1.1K
10:43 34.59 34.59 34.59 34.59 0.4K
10:46 34.41 34.41 34.41 34.41 2.6K
10:56 34.54 34.54 34.54 34.54 0.3K
10:57 34.55 34.55 34.55 34.55 1.9K
10:59 34.52 34.52 34.52 34.52 0.1K
11:00 34.52 34.52 34.52 34.52 1.7K
11:03 34.62 34.62 34.62 34.62 2.9K
11:07 34.52 34.52 34.52 34.52 1.9K
11:10 34.59 34.59 34.59 34.59 0.3K
11:12 34.49 34.49 34.49 34.49 0.7K
11:13 34.52 34.52 34.52 34.52 0.1K
11:15 34.52 34.58 34.52 34.53 4.5K
11:25 34.47 34.47 34.47 34.47 0.8K
11:28 34.43 34.43 34.43 34.43 1.1K
11:31 34.61 34.61 34.61 34.60 1.5K
11:36 34.59 34.59 34.59 34.59 2.4K
11:45 34.62 34.62 34.62 34.62 0.6K
11:46 34.57 34.57 34.55 34.55 0.6K
11:47 34.58 34.58 34.58 34.58 0.3K
11:48 34.58 34.58 34.58 34.58 1.3K
11:50 34.62 34.62 34.62 34.62 1.1K
11:51 34.61 34.61 34.61 34.61 1.2K
11:52 34.63 34.69 34.63 34.69 2.0K
11:53 34.69 34.69 34.68 34.68 0.3K
11:54 34.68 34.68 34.58 34.58 0.9K
11:56 34.55 34.55 34.55 34.55 1.1K
11:58 34.62 34.62 34.62 34.62 0.2K
11:59 34.60 34.60 34.60 34.60 0.4K
12:01 34.64 34.67 34.64 34.67 0.6K
12:02 34.78 34.78 34.78 34.78 0.8K
12:04 34.64 34.71 34.63 34.71 2.8K
12:07 34.68 34.68 34.68 34.67 2.1K
12:09 34.59 34.65 34.59 34.65 0.8K
12:10 34.67 34.67 34.67 34.67 0.6K
12:11 34.71 34.71 34.71 34.71 0.5K
12:12 34.75 34.75 34.75 34.74 0.7K
12:14 34.69 34.69 34.69 34.69 1.4K
12:15 34.74 34.74 34.74 34.74 0.9K
12:16 34.75 34.75 34.74 34.74 0.9K
12:17 34.74 34.74 34.74 34.74 1.7K
12:20 34.62 34.62 34.62 34.62 0.5K
12:22 34.64 34.66 34.64 34.66 2.5K
12:25 34.75 34.82 34.75 34.77 43.3K
12:26 34.77 34.77 34.77 34.77 0.9K
12:28 34.67 34.67 34.67 34.67 1.5K
12:30 34.67 34.67 34.67 34.67 15.0K
12:31 34.57 34.57 34.57 34.57 0.3K
12:32 34.56 34.56 34.56 34.56 0.2K
12:33 34.53 34.53 34.53 34.53 0.4K
12:34 34.48 34.52 34.48 34.52 0.7K
12:35 34.53 34.53 34.53 34.53 1.2K
12:37 34.53 34.53 34.53 34.53 0.2K
12:39 34.52 34.52 34.51 34.51 2.4K
12:42 34.59 34.59 34.59 34.59 1.1K
12:45 34.61 34.61 34.61 34.61 2.0K
12:47 34.53 34.58 34.53 34.58 2.0K
12:48 34.60 34.62 34.59 34.59 9.0K
12:49 34.59 34.59 34.59 34.59 0.3K
12:50 34.59 34.59 34.59 34.59 1.8K
12:51 34.62 34.62 34.61 34.60 21.4K
12:52 34.57 34.57 34.57 34.57 1.0K
12:53 34.49 34.49 34.49 34.49 1.6K
12:55 34.45 34.45 34.45 34.45 1.5K
12:56 34.46 34.50 34.46 34.50 1.9K
12:57 34.46 34.46 34.42 34.45 6.0K
12:58 34.46 34.48 34.46 34.48 0.6K
12:59 34.47 34.47 34.47 34.47 0.3K
13:00 34.46 34.46 34.46 34.46 0.7K
13:01 34.46 34.46 34.46 34.46 0.3K
13:02 34.46 34.46 34.46 34.46 0.9K
13:03 34.48 34.52 34.48 34.52 2.0K
13:05 34.52 34.52 34.52 34.52 1.4K
13:09 34.42 34.46 34.42 34.45 0.9K
13:10 34.46 34.46 34.44 34.46 6.3K
13:11 34.45 34.45 34.45 34.45 0.2K
13:12 34.45 34.45 34.45 34.45 2.0K
13:16 34.50 34.50 34.42 34.42 1.0K
13:17 34.45 34.46 34.45 34.46 2.0K
13:18 34.46 34.49 34.46 34.49 1.4K
13:19 34.46 34.46 34.41 34.45 6.4K
13:20 34.46 34.46 34.46 34.46 1.2K
13:22 34.44 34.44 34.44 34.44 0.4K
13:23 34.46 34.46 34.46 34.46 0.7K
13:24 34.43 34.45 34.43 34.43 1.4K
13:25 34.42 34.42 34.42 34.42 3.0K
13:26 34.40 34.40 34.40 34.40 0.6K
13:28 34.38 34.40 34.38 34.40 0.6K
13:29 34.38 34.38 34.38 34.38 0.4K
13:30 34.38 34.43 34.31 34.34 11.2K
13:31 34.32 34.32 34.32 34.32 1.3K
13:33 34.28 34.28 34.27 34.27 2.5K
13:34 34.30 34.32 34.30 34.32 2.3K
13:36 34.28 34.28 34.28 34.28 1.0K
13:38 34.37 34.37 34.37 34.37 1.4K
13:41 34.41 34.41 34.41 34.41 0.6K
13:42 34.41 34.41 34.41 34.41 1.1K
13:45 34.43 34.43 34.43 34.42 0.8K
13:48 34.44 34.44 34.44 34.44 1.1K
13:50 34.49 34.49 34.49 34.49 1.0K
13:51 34.47 34.47 34.47 34.47 2.5K
13:53 34.42 34.42 34.41 34.41 0.9K
13:54 34.41 34.42 34.41 34.42 0.5K
13:55 34.42 34.42 34.42 34.42 0.8K
13:58 34.45 34.45 34.45 34.45 0.8K
14:00 34.50 34.50 34.50 34.50 0.2K
14:01 34.52 34.52 34.51 34.51 1.5K
14:02 34.51 34.51 34.51 34.51 0.4K
14:03 34.50 34.51 34.50 34.51 0.3K
14:04 34.51 34.51 34.51 34.51 0.4K
14:05 34.59 34.60 34.59 34.60 2.6K
14:06 34.55 34.55 34.55 34.55 0.8K
14:07 34.56 34.56 34.56 34.56 1.3K
14:08 34.61 34.61 34.50 34.50 13.7K
14:10 34.50 34.56 34.50 34.56 6.8K
14:26 34.48 34.50 34.48 34.50 0.5K
14:27 34.50 34.50 34.48 34.48 3.2K
14:35 34.53 34.53 34.50 34.50 12.6K
14:36 34.49 34.49 34.49 34.49 1.0K
14:37 34.40 34.48 34.40 34.45 4.8K
14:38 34.48 34.48 34.48 34.48 0.2K
14:40 34.48 34.48 34.48 34.48 0.8K
14:41 34.48 34.50 34.48 34.50 6.9K
14:42 34.49 34.50 34.48 34.48 4.2K
14:43 34.48 34.48 34.48 34.48 0.5K
14:44 34.50 34.50 34.49 34.49 2.9K
14:45 34.48 34.60 34.48 34.60 7.5K
14:46 34.58 34.58 34.58 34.58 1.3K
14:47 34.50 34.50 34.50 34.50 1.1K
14:48 34.50 34.50 34.50 34.50 1.1K
14:51 34.49 34.53 34.49 34.53 1.6K
14:52 34.50 34.52 34.50 34.52 1.5K
14:53 34.53 34.53 34.53 34.53 0.8K
14:56 34.55 34.56 34.55 34.56 0.4K
14:57 34.59 34.59 34.59 34.59 1.2K
15:00 34.54 34.57 34.54 34.57 1.4K
15:04 34.52 34.52 34.52 34.52 0.1K
15:05 34.54 34.56 34.54 34.56 0.8K
15:06 34.56 34.56 34.55 34.55 1.6K
15:08 34.57 34.67 34.57 34.67 4.4K
15:09 34.62 34.62 34.62 34.62 1.7K
15:10 34.61 34.61 34.61 34.60 1.8K
15:11 34.59 34.59 34.59 34.59 0.3K
15:12 34.59 34.60 34.59 34.60 3.0K
15:13 34.58 34.59 34.56 34.56 2.9K
15:14 34.56 34.56 34.56 34.56 0.5K
15:15 34.56 34.56 34.54 34.55 2.1K
15:17 34.53 34.53 34.53 34.53 0.9K
15:18 34.56 34.56 34.56 34.56 0.6K
15:19 34.53 34.55 34.53 34.55 2.1K
15:20 34.54 34.54 34.54 34.53 1.7K
15:21 34.56 34.57 34.56 34.57 3.1K
15:22 34.57 34.57 34.57 34.57 0.1K
15:23 34.54 34.56 34.54 34.56 1.5K
15:24 34.55 34.56 34.55 34.56 0.8K
15:25 34.56 34.56 34.55 34.55 2.2K
15:26 34.55 34.55 34.55 34.55 2.1K
15:27 34.55 34.56 34.55 34.56 2.1K
15:28 34.55 34.55 34.55 34.55 0.6K
15:29 34.55 34.55 34.55 34.55 0.9K
15:30 34.60 34.60 34.59 34.59 8.3K
15:31 34.60 34.62 34.56 34.56 43.3K
15:32 34.58 34.61 34.58 34.61 2.4K
15:33 34.59 34.60 34.59 34.60 1.6K
15:34 34.59 34.59 34.59 34.59 5.9K
15:35 34.51 34.51 34.51 34.51 1.6K
15:36 34.54 34.54 34.49 34.51 4.9K
15:38 34.52 34.52 34.52 34.52 1.0K
15:39 34.49 34.49 34.48 34.48 0.6K
15:40 34.47 34.47 34.47 34.47 0.5K
15:41 34.47 34.51 34.47 34.49 1.7K
15:42 34.45 34.48 34.45 34.45 0.9K
15:43 34.45 34.50 34.45 34.50 5.2K
15:46 34.41 34.41 34.40 34.40 0.9K
15:47 34.37 34.42 34.37 34.42 0.6K
15:48 34.42 34.42 34.35 34.35 2.0K
15:49 34.39 34.43 34.39 34.40 5.2K
15:50 34.44 34.44 34.42 34.42 6.9K
15:51 34.41 34.41 34.41 34.41 1.0K
15:52 34.35 34.35 34.35 34.35 1.5K
15:53 34.34 34.34 34.31 34.31 2.8K
15:54 34.30 34.36 34.30 34.36 9.2K
15:55 34.30 34.30 34.30 34.30 3.9K
15:56 34.35 34.40 34.34 34.40 4.7K
15:57 34.40 34.41 34.39 34.41 10.1K
15:58 34.41 34.44 34.41 34.44 5.9K
15:59 34.45 34.46 34.42 34.44 155.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据