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 40.21 40.57 40.21 40.57 7.2K
09:31 40.28 40.28 40.28 40.28 0.1K
09:32 40.18 40.18 40.18 40.18 1.3K
09:33 40.18 40.18 40.18 40.17 1.5K
09:35 40.26 40.26 40.26 40.26 0.2K
09:37 40.26 40.26 40.26 40.26 0.4K
09:39 40.26 40.26 40.26 40.26 3.7K
09:43 40.10 40.10 40.01 40.01 8.4K
09:44 40.04 40.04 40.04 40.04 0.8K
09:45 40.15 40.15 40.15 40.15 3.9K
09:47 40.25 40.30 40.25 40.30 1.2K
09:48 40.27 40.27 40.27 40.27 0.8K
09:50 40.43 40.43 40.42 40.42 0.7K
09:51 40.40 40.40 40.40 40.40 1.4K
09:54 40.27 40.40 40.27 40.30 1.2K
09:55 40.34 40.34 40.21 40.21 2.3K
09:56 40.17 40.17 40.17 40.17 0.5K
09:57 40.17 40.17 40.17 40.17 0.6K
10:00 40.09 40.17 40.09 40.17 1.3K
10:03 40.14 40.16 40.12 40.16 1.9K
10:07 39.92 39.98 39.92 39.98 4.8K
10:08 39.98 40.05 39.98 40.04 3.3K
10:10 40.05 40.05 40.05 40.05 0.3K
10:12 40.05 40.05 40.05 40.05 1.5K
10:16 39.97 39.97 39.97 39.97 0.4K
10:17 39.97 39.97 39.97 39.97 0.5K
10:18 39.98 39.98 39.97 39.97 5.8K
10:19 39.96 39.96 39.96 39.96 0.5K
10:20 39.95 39.97 39.95 39.97 1.5K
10:22 40.04 40.04 40.04 40.04 0.1K
10:23 39.99 39.99 39.99 39.99 0.2K
10:24 39.99 39.99 39.99 39.99 0.4K
10:25 39.99 40.04 39.99 40.04 3.2K
10:27 40.03 40.05 40.03 40.05 1.3K
10:28 40.08 40.08 40.08 40.08 1.8K
10:29 40.11 40.11 40.11 40.11 1.6K
10:30 40.11 40.11 40.03 40.07 9.3K
10:31 40.07 40.08 40.07 40.08 1.1K
10:32 40.08 40.10 40.08 40.08 0.6K
10:33 40.10 40.14 40.09 40.10 1.8K
10:34 40.10 40.14 40.10 40.12 1.1K
10:35 40.10 40.10 40.10 40.10 0.5K
10:36 40.10 40.10 40.10 40.10 0.1K
10:37 40.10 40.10 40.10 40.10 1.0K
10:38 40.11 40.11 40.11 40.10 0.6K
10:39 40.11 40.11 40.00 39.99 5.3K
10:40 39.99 39.99 39.99 39.99 0.3K
10:42 39.95 39.95 39.89 39.89 1.9K
10:43 39.98 39.98 39.98 39.98 0.5K
10:44 40.04 40.04 39.98 39.98 0.5K
10:45 39.98 39.98 39.98 39.98 0.3K
10:46 39.98 39.98 39.98 39.98 0.2K
10:47 39.98 39.98 39.98 39.98 1.3K
10:48 40.02 40.02 39.98 39.98 3.4K
10:49 39.98 39.98 39.98 39.98 0.1K
10:50 39.92 39.92 39.92 39.92 1.9K
10:52 40.03 40.03 40.03 40.03 0.6K
10:53 40.10 40.10 40.10 40.10 0.9K
10:56 40.14 40.14 40.10 40.10 0.8K
10:57 40.10 40.10 40.10 40.10 1.2K
10:58 40.11 40.11 40.11 40.11 19.9K
10:59 40.11 40.11 40.11 40.11 1.4K
11:00 40.11 40.16 40.11 40.16 9.6K
11:01 40.25 40.31 40.25 40.31 1.0K
11:02 40.25 40.28 40.25 40.28 0.5K
11:03 40.25 40.25 40.19 40.22 4.4K
11:05 40.24 40.24 40.18 40.18 1.9K
11:07 40.22 40.22 40.22 40.22 0.3K
11:08 40.22 40.22 40.22 40.22 0.4K
11:09 40.22 40.22 40.22 40.22 0.6K
11:10 40.22 40.22 40.17 40.17 2.0K
11:11 40.15 40.15 40.15 40.15 1.7K
11:12 40.21 40.21 40.21 40.21 0.4K
11:13 40.22 40.22 40.18 40.18 0.7K
11:14 40.18 40.18 40.18 40.17 1.3K
11:15 40.18 40.18 40.18 40.17 1.1K
11:16 40.20 40.20 40.20 40.20 2.0K
11:17 40.19 40.19 40.19 40.19 2.8K
11:18 40.16 40.16 40.16 40.16 0.8K
11:19 40.18 40.18 40.17 40.17 1.0K
11:20 40.18 40.18 40.18 40.18 0.1K
11:21 40.18 40.18 40.18 40.17 0.3K
11:22 40.18 40.18 40.18 40.17 0.3K
11:23 40.14 40.14 40.14 40.14 0.9K
11:24 40.11 40.11 40.11 40.11 1.2K
11:25 40.11 40.16 40.11 40.15 2.7K
11:26 40.14 40.27 40.14 40.27 8.4K
11:27 40.27 40.27 40.27 40.27 0.1K
11:28 40.27 40.27 40.27 40.27 0.3K
11:29 40.37 40.37 40.22 40.30 6.9K
11:30 40.29 40.29 40.29 40.28 0.5K
11:31 40.22 40.28 40.20 40.20 2.1K
11:33 40.25 40.25 40.25 40.25 0.1K
11:34 40.21 40.21 40.21 40.21 0.3K
11:35 40.21 40.21 40.21 40.21 0.9K
11:36 40.20 40.25 40.20 40.25 1.9K
11:37 40.25 40.25 40.25 40.24 0.6K
11:38 40.25 40.25 40.22 40.22 0.9K
11:40 40.22 40.22 40.19 40.19 0.7K
11:41 40.22 40.22 40.22 40.22 1.2K
11:43 40.20 40.21 40.18 40.18 1.4K
11:44 40.21 40.24 40.18 40.24 10.2K
11:45 40.30 40.30 40.30 40.30 0.3K
11:47 40.31 40.31 40.31 40.31 6.3K
11:48 40.24 40.24 40.24 40.24 0.8K
11:49 40.25 40.25 40.25 40.24 0.4K
11:50 40.26 40.26 40.26 40.26 0.4K
11:51 40.26 40.26 40.26 40.26 0.5K
11:52 40.28 40.28 40.28 40.28 0.1K
11:53 40.24 40.24 40.24 40.24 1.5K
11:56 40.25 40.25 40.25 40.24 0.5K
11:57 40.25 40.26 40.23 40.25 1.5K
11:58 40.25 40.27 40.25 40.25 1.1K
11:59 40.25 40.31 40.25 40.31 13.6K
12:00 40.38 40.46 40.38 40.40 1.4K
12:01 40.40 40.40 40.40 40.40 0.9K
12:03 40.40 40.40 40.40 40.40 0.6K
12:06 40.42 40.42 40.42 40.42 0.4K
12:08 40.42 40.42 40.42 40.42 0.1K
12:09 40.42 40.42 40.42 40.42 1.1K
12:12 40.42 40.42 40.42 40.42 0.6K
12:14 40.36 40.36 40.33 40.33 1.6K
12:15 40.31 40.31 40.28 40.28 2.3K
12:16 40.26 40.27 40.26 40.27 1.7K
12:17 40.32 40.32 40.32 40.32 1.9K
12:21 40.30 40.30 40.29 40.29 4.1K
12:24 40.23 40.29 40.23 40.23 11.1K
12:25 40.25 40.25 40.25 40.25 0.4K
12:26 40.24 40.24 40.24 40.24 1.3K
12:31 40.20 40.20 40.20 40.20 1.4K
12:33 40.19 40.19 40.19 40.19 0.1K
12:34 40.15 40.15 40.15 40.15 0.2K
12:36 40.19 40.19 40.19 40.19 0.5K
12:37 40.23 40.23 40.22 40.22 1.2K
12:38 40.22 40.22 40.22 40.22 0.1K
12:39 40.22 40.24 40.19 40.24 3.2K
12:41 40.24 40.24 40.24 40.24 0.1K
12:42 40.24 40.26 40.24 40.26 2.4K
12:44 40.25 40.25 40.25 40.25 0.1K
12:45 40.28 40.28 40.28 40.28 0.6K
12:48 40.22 40.22 40.22 40.22 1.7K
12:50 40.24 40.25 40.24 40.25 0.7K
12:51 40.23 40.26 40.23 40.26 0.5K
12:53 40.24 40.24 40.24 40.24 0.5K
12:54 40.27 40.27 40.27 40.27 0.5K
12:55 40.27 40.27 40.27 40.27 1.0K
12:58 40.25 40.25 40.25 40.25 0.1K
12:59 40.23 40.24 40.23 40.24 2.4K
13:00 40.22 40.22 40.22 40.22 0.2K
13:01 40.23 40.31 40.23 40.31 2.0K
13:03 40.31 40.31 40.31 40.31 0.4K
13:05 40.31 40.31 40.31 40.31 0.4K
13:06 40.31 40.31 40.31 40.31 0.2K
13:07 40.31 40.31 40.31 40.31 0.2K
13:09 40.31 40.31 40.31 40.31 1.4K
13:10 40.23 40.23 40.23 40.23 0.6K
13:11 40.23 40.23 40.23 40.23 0.5K
13:12 40.21 40.21 40.21 40.21 0.7K
13:13 40.22 40.22 40.21 40.21 2.8K
13:14 40.22 40.22 40.22 40.22 0.2K
13:15 40.24 40.26 40.23 40.26 1.3K
13:17 40.27 40.27 40.27 40.27 0.3K
13:19 40.27 40.27 40.27 40.27 0.6K
13:20 40.28 40.28 40.28 40.28 0.9K
13:21 40.29 40.29 40.29 40.28 0.7K
13:26 40.29 40.30 40.29 40.30 2.3K
13:30 40.32 40.32 40.32 40.32 0.1K
13:31 40.31 40.31 40.31 40.31 1.4K
13:33 40.34 40.34 40.34 40.34 1.6K
13:34 40.36 40.36 40.36 40.36 0.8K
13:35 40.39 40.39 40.39 40.39 0.7K
13:38 40.44 40.44 40.42 40.42 0.5K
13:39 40.42 40.42 40.39 40.39 1.1K
13:40 40.38 40.38 40.38 40.38 1.1K
13:42 40.33 40.33 40.31 40.31 1.9K
13:43 40.32 40.32 40.32 40.32 0.3K
13:44 40.32 40.32 40.32 40.32 0.8K
13:45 40.32 40.32 40.32 40.32 1.3K
13:48 40.35 40.35 40.35 40.35 0.4K
13:50 40.34 40.34 40.34 40.34 0.5K
13:52 40.35 40.35 40.35 40.35 0.4K
13:53 40.33 40.33 40.29 40.29 1.0K
13:55 40.31 40.31 40.31 40.31 2.7K
13:57 40.25 40.25 40.25 40.25 1.7K
14:00 40.25 40.31 40.25 40.31 6.0K
14:01 40.31 40.31 40.31 40.31 1.4K
14:06 40.26 40.26 40.26 40.26 0.4K
14:07 40.36 40.45 40.36 40.45 6.8K
14:08 40.40 40.40 40.40 40.40 1.7K
14:10 40.40 40.40 40.36 40.36 0.9K
14:12 40.39 40.39 40.39 40.39 1.0K
14:13 40.35 40.35 40.35 40.35 0.6K
14:15 40.38 40.38 40.34 40.34 1.6K
14:16 40.33 40.33 40.33 40.33 0.3K
14:17 40.33 40.33 40.33 40.33 1.9K
14:19 40.30 40.30 40.30 40.30 0.2K
14:20 40.33 40.33 40.33 40.33 1.2K
14:21 40.30 40.33 40.30 40.33 5.3K
14:23 40.34 40.34 40.31 40.32 1.0K
14:24 40.28 40.31 40.28 40.31 1.0K
14:25 40.31 40.31 40.31 40.31 2.0K
14:29 40.31 40.31 40.31 40.31 10.1K
14:30 40.30 40.30 40.28 40.28 2.9K
14:31 40.25 40.31 40.25 40.31 1.8K
14:32 40.30 40.30 40.30 40.30 2.8K
14:33 40.28 40.30 40.28 40.30 0.8K
14:34 40.27 40.27 40.27 40.27 1.3K
14:35 40.27 40.27 40.25 40.25 1.2K
14:36 40.29 40.30 40.28 40.28 2.4K
14:37 40.28 40.28 40.28 40.28 0.8K
14:38 40.31 40.33 40.31 40.33 13.4K
14:39 40.27 40.28 40.27 40.28 4.9K
14:41 40.27 40.27 40.22 40.22 1.5K
14:42 40.27 40.27 40.25 40.25 4.2K
14:43 40.28 40.28 40.25 40.25 1.2K
14:44 40.25 40.25 40.25 40.25 0.2K
14:45 40.21 40.21 40.20 40.20 0.7K
14:48 40.26 40.26 40.26 40.26 0.3K
14:49 40.30 40.34 40.30 40.34 2.9K
14:51 40.29 40.29 40.29 40.29 0.6K
14:52 40.29 40.29 40.27 40.27 0.7K
14:53 40.32 40.32 40.32 40.32 0.5K
14:54 40.27 40.27 40.27 40.27 0.6K
14:55 40.31 40.33 40.31 40.33 1.3K
14:56 40.32 40.32 40.32 40.32 0.9K
14:57 40.28 40.40 40.28 40.40 6.6K
14:58 40.41 40.41 40.41 40.41 0.3K
14:59 40.44 40.44 40.41 40.41 0.7K
15:00 40.45 40.47 40.40 40.40 9.8K
15:01 40.36 40.36 40.36 40.35 1.2K
15:02 40.31 40.31 40.31 40.31 0.9K
15:03 40.29 40.29 40.29 40.29 0.6K
15:05 40.31 40.31 40.31 40.31 2.1K
15:10 40.30 40.30 40.28 40.28 0.3K
15:11 40.32 40.34 40.32 40.34 1.0K
15:12 40.36 40.37 40.34 40.37 2.5K
15:14 40.34 40.35 40.34 40.35 0.5K
15:16 40.35 40.35 40.35 40.35 0.3K
15:17 40.37 40.37 40.35 40.35 3.0K
15:18 40.42 40.42 40.42 40.42 1.3K
15:19 40.39 40.39 40.39 40.39 0.3K
15:20 40.39 40.39 40.39 40.39 0.3K
15:21 40.36 40.40 40.36 40.40 0.7K
15:22 40.40 40.40 40.40 40.40 2.7K
15:23 40.36 40.36 40.36 40.36 0.8K
15:24 40.40 40.40 40.40 40.40 0.7K
15:25 40.35 40.37 40.35 40.37 1.4K
15:26 40.37 40.37 40.37 40.37 0.4K
15:27 40.36 40.36 40.36 40.36 2.1K
15:28 40.33 40.33 40.33 40.33 0.6K
15:29 40.34 40.34 40.30 40.30 2.4K
15:30 40.32 40.32 40.32 40.32 0.7K
15:32 40.32 40.32 40.32 40.32 2.1K
15:33 40.32 40.34 40.32 40.34 1.5K
15:34 40.33 40.37 40.33 40.34 3.6K
15:35 40.35 40.35 40.35 40.35 0.6K
15:36 40.35 40.35 40.35 40.35 1.6K
15:37 40.38 40.41 40.38 40.41 2.1K
15:39 40.47 40.47 40.47 40.47 0.6K
15:40 40.49 40.49 40.48 40.48 2.8K
15:41 40.47 40.48 40.44 40.44 3.1K
15:42 40.44 40.44 40.42 40.42 0.3K
15:43 40.43 40.43 40.41 40.41 1.4K
15:44 40.44 40.44 40.43 40.43 1.7K
15:45 40.46 40.50 40.46 40.50 3.1K
15:46 40.52 40.56 40.52 40.55 16.3K
15:47 40.55 40.55 40.54 40.54 4.6K
15:48 40.57 40.57 40.55 40.55 0.5K
15:49 40.55 40.57 40.55 40.55 5.2K
15:50 40.61 40.62 40.60 40.62 3.6K
15:51 40.70 40.75 40.68 40.75 7.0K
15:52 40.81 40.87 40.78 40.83 8.7K
15:53 40.87 40.89 40.84 40.84 14.8K
15:54 40.83 40.84 40.83 40.83 4.4K
15:55 40.87 40.95 40.87 40.94 4.8K
15:56 40.96 41.04 40.94 40.99 24.9K
15:57 40.96 41.01 40.95 40.96 18.1K
15:58 40.96 40.96 40.93 40.93 14.5K
15:59 40.92 40.92 40.87 40.91 681.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据