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
09:32 41.91 41.91 41.91 41.91 5.0K
09:33 41.79 41.79 41.79 41.79 1.0K
09:36 41.77 41.77 41.77 41.77 0.4K
09:42 41.80 41.80 41.80 41.80 1.8K
09:44 41.82 41.91 41.82 41.91 0.8K
09:46 41.72 41.72 41.72 41.72 0.3K
09:48 41.90 41.90 41.90 41.90 0.1K
09:49 41.77 41.77 41.71 41.76 2.4K
09:50 41.72 41.72 41.72 41.71 1.3K
09:51 41.77 41.77 41.77 41.77 1.2K
09:53 41.83 41.87 41.83 41.87 1.3K
09:55 41.90 41.90 41.90 41.90 0.2K
09:57 41.90 41.91 41.90 41.91 0.4K
09:58 41.88 41.88 41.84 41.84 0.9K
09:59 41.85 41.85 41.85 41.85 0.4K
10:03 41.91 41.91 41.91 41.91 1.2K
10:08 41.90 41.90 41.90 41.90 0.5K
10:10 42.05 42.05 42.05 42.05 0.9K
10:11 42.00 42.00 42.00 42.00 0.6K
10:14 42.05 42.14 42.05 42.14 1.5K
10:15 42.11 42.11 42.11 42.11 0.3K
10:17 42.15 42.15 42.15 42.15 0.3K
10:18 42.15 42.15 42.11 42.11 2.0K
10:19 42.07 42.07 42.07 42.07 1.3K
10:20 42.06 42.06 42.06 42.06 1.0K
10:24 42.04 42.04 42.04 42.04 2.5K
10:27 42.04 42.04 42.04 42.04 0.6K
10:28 42.10 42.10 42.10 42.10 0.3K
10:29 42.15 42.15 42.15 42.15 0.4K
10:30 42.22 42.22 42.22 42.22 0.9K
10:31 42.24 42.24 42.20 42.20 0.4K
10:32 42.27 42.27 42.19 42.19 2.6K
10:34 42.20 42.20 42.16 42.16 0.7K
10:35 42.13 42.17 42.12 42.12 1.1K
10:36 42.09 42.09 42.09 42.09 2.0K
10:37 42.09 42.09 42.09 42.09 1.4K
10:38 42.06 42.06 42.06 42.06 0.5K
10:39 42.11 42.11 42.11 42.11 0.2K
10:41 42.05 42.05 42.05 42.05 0.3K
10:42 42.09 42.09 42.09 42.09 0.2K
10:44 42.07 42.07 42.07 42.07 0.4K
10:45 42.09 42.09 42.09 42.09 0.6K
10:46 42.09 42.09 42.09 42.09 0.1K
10:47 42.09 42.09 42.08 42.08 0.8K
10:48 42.13 42.13 42.10 42.10 0.5K
10:49 42.18 42.18 42.18 42.18 0.3K
10:50 42.16 42.16 42.16 42.16 0.3K
10:51 42.07 42.11 42.07 42.11 1.1K
10:52 42.03 42.03 42.03 42.03 0.7K
10:53 42.00 42.00 42.00 42.00 0.1K
10:54 41.91 41.91 41.91 41.91 0.7K
10:58 41.93 41.93 41.93 41.93 0.3K
10:59 41.93 41.93 41.89 41.89 0.4K
11:00 41.90 41.90 41.85 41.85 2.0K
11:03 41.85 41.85 41.85 41.85 0.3K
11:04 41.78 41.93 41.78 41.93 0.6K
11:07 41.90 41.90 41.90 41.90 0.4K
11:08 41.95 41.95 41.95 41.95 0.3K
11:10 41.97 41.98 41.97 41.98 0.8K
11:12 41.98 41.98 41.98 41.98 2.4K
11:17 41.95 41.97 41.95 41.97 0.3K
11:20 41.93 41.93 41.93 41.93 2.1K
11:22 42.07 42.07 42.07 42.07 0.3K
11:24 42.07 42.08 42.07 42.08 0.6K
11:27 41.98 41.98 41.98 41.98 2.0K
11:28 42.00 42.00 42.00 42.00 0.2K
11:29 42.00 42.00 42.00 42.00 0.2K
11:31 42.01 42.01 42.01 42.01 0.3K
11:32 42.01 42.01 42.01 42.00 0.3K
11:33 42.01 42.01 42.01 42.01 0.8K
11:38 41.93 41.96 41.93 41.96 0.7K
11:39 41.96 41.96 41.96 41.96 0.9K
11:43 42.05 42.05 42.05 42.05 0.1K
11:44 42.00 42.00 42.00 42.00 0.5K
11:45 42.07 42.07 42.07 42.07 0.2K
11:46 42.06 42.06 42.06 42.06 0.3K
11:47 42.08 42.08 42.08 42.08 0.3K
11:48 42.04 42.04 42.04 42.04 1.3K
11:49 41.99 41.99 41.99 41.99 0.1K
11:50 41.97 41.97 41.97 41.97 0.5K
11:51 41.96 41.96 41.95 41.95 0.6K
11:52 41.97 41.97 41.97 41.97 0.7K
11:55 42.00 42.00 42.00 42.00 0.3K
11:58 42.03 42.03 42.03 42.03 0.3K
12:04 42.00 42.00 42.00 42.00 1.2K
12:07 41.96 42.01 41.96 42.01 1.4K
12:08 41.99 41.99 41.99 41.99 1.3K
12:15 42.04 42.04 42.04 42.04 1.4K
12:16 42.00 42.00 42.00 42.00 0.5K
12:17 42.03 42.03 42.03 42.03 0.3K
12:18 42.03 42.03 42.03 42.03 1.5K
12:22 41.97 41.97 41.97 41.97 1.3K
12:23 41.90 41.94 41.90 41.94 0.3K
12:25 41.90 41.90 41.90 41.90 0.3K
12:26 41.95 41.95 41.94 41.94 1.2K
12:28 41.90 41.94 41.90 41.94 0.8K
12:29 41.95 41.95 41.95 41.95 0.4K
12:31 41.92 41.92 41.92 41.92 0.3K
12:32 41.93 41.93 41.93 41.93 0.4K
12:34 41.90 41.90 41.90 41.90 0.7K
12:35 41.93 41.93 41.93 41.93 2.3K
12:36 41.95 41.96 41.93 41.93 1.6K
12:37 41.90 41.90 41.90 41.90 1.1K
12:38 41.93 41.93 41.93 41.93 0.4K
12:40 41.97 41.97 41.97 41.97 1.5K
12:41 42.01 42.01 42.01 42.01 0.1K
12:42 42.02 42.03 42.02 42.03 1.4K
12:43 42.03 42.03 42.03 42.03 1.1K
12:44 42.03 42.03 42.03 42.03 0.2K
12:45 41.95 41.95 41.95 41.95 2.1K
12:48 41.99 41.99 41.99 41.99 0.7K
12:50 42.00 42.00 42.00 42.00 1.1K
12:51 42.00 42.00 42.00 42.00 0.2K
12:52 42.00 42.01 42.00 42.01 1.1K
12:53 42.03 42.03 42.01 42.01 2.7K
12:54 41.99 42.01 41.99 42.01 1.1K
12:56 41.96 41.96 41.85 41.85 3.9K
12:57 41.84 41.84 41.84 41.84 0.1K
12:58 41.85 41.85 41.85 41.85 0.3K
12:59 41.86 41.89 41.86 41.89 1.9K
13:01 41.87 41.87 41.87 41.87 0.5K
13:04 41.88 41.88 41.88 41.88 1.4K
13:05 41.88 41.88 41.88 41.88 0.3K
13:07 41.89 41.89 41.89 41.89 0.1K
13:08 41.89 41.89 41.87 41.87 0.4K
13:09 41.89 41.89 41.89 41.89 0.3K
13:10 41.90 41.90 41.90 41.90 0.2K
13:11 41.90 41.90 41.90 41.90 0.2K
13:12 41.87 41.91 41.87 41.91 2.1K
13:13 41.91 41.91 41.91 41.91 0.6K
13:14 41.91 41.91 41.91 41.91 1.6K
13:15 41.95 41.95 41.92 41.92 2.1K
13:17 41.88 41.88 41.87 41.87 2.1K
13:18 41.88 41.88 41.88 41.88 0.2K
13:20 41.88 41.88 41.88 41.88 0.3K
13:21 41.87 41.87 41.87 41.87 0.2K
13:22 41.82 41.82 41.82 41.82 0.2K
13:24 41.86 41.86 41.86 41.86 0.7K
13:27 41.90 41.91 41.90 41.91 0.3K
13:28 41.88 41.88 41.88 41.88 0.1K
13:29 41.88 41.88 41.88 41.88 0.4K
13:30 41.84 41.84 41.84 41.84 1.6K
13:31 41.89 41.89 41.84 41.84 1.1K
13:32 41.85 41.85 41.85 41.85 2.1K
13:35 41.86 41.86 41.86 41.86 1.2K
13:42 41.84 41.84 41.84 41.84 0.2K
13:43 41.84 41.84 41.84 41.84 2.2K
13:45 41.80 41.80 41.80 41.80 0.2K
13:46 41.80 41.80 41.80 41.80 0.2K
13:47 41.78 41.80 41.78 41.80 0.5K
13:49 41.80 41.80 41.80 41.80 0.4K
13:51 41.84 41.84 41.77 41.77 4.5K
13:53 41.72 41.72 41.72 41.72 0.8K
13:54 41.79 41.79 41.77 41.77 1.0K
13:56 41.71 41.71 41.71 41.71 0.1K
13:58 41.72 41.72 41.72 41.72 0.2K
13:59 41.74 41.77 41.74 41.77 2.2K
14:00 41.73 41.73 41.73 41.73 0.7K
14:02 41.75 41.75 41.75 41.75 1.1K
14:03 41.76 41.76 41.76 41.76 0.8K
14:04 41.81 41.81 41.76 41.76 1.0K
14:05 41.76 41.76 41.76 41.76 0.4K
14:06 41.72 41.72 41.67 41.68 3.1K
14:07 41.60 41.64 41.59 41.64 3.5K
14:08 41.62 41.62 41.54 41.54 2.1K
14:09 41.56 41.56 41.56 41.56 0.1K
14:10 41.59 41.59 41.59 41.59 1.0K
14:11 41.59 41.59 41.59 41.59 0.4K
14:13 41.59 41.59 41.59 41.59 0.3K
14:15 41.46 41.46 41.46 41.46 1.6K
14:16 41.46 41.46 41.42 41.42 1.3K
14:17 41.44 41.44 41.43 41.43 2.9K
14:18 41.48 41.48 41.48 41.48 0.5K
14:19 41.49 41.49 41.49 41.49 1.5K
14:21 41.62 41.62 41.62 41.62 0.2K
14:22 41.57 41.57 41.54 41.54 1.0K
14:24 41.67 41.67 41.66 41.66 0.4K
14:25 41.61 41.64 41.61 41.64 0.9K
14:26 41.64 41.64 41.58 41.58 1.9K
14:27 41.57 41.57 41.57 41.57 0.7K
14:29 41.60 41.60 41.60 41.60 1.6K
14:33 41.71 41.71 41.71 41.71 0.2K
14:34 41.71 41.71 41.71 41.71 0.6K
14:35 41.70 41.72 41.68 41.68 1.7K
14:36 41.74 41.74 41.74 41.74 0.2K
14:37 41.76 41.76 41.75 41.75 1.4K
14:38 41.78 41.81 41.77 41.81 0.7K
14:39 41.73 41.73 41.68 41.72 4.4K
14:40 41.79 41.84 41.79 41.84 0.6K
14:41 41.79 41.79 41.79 41.79 0.2K
14:42 41.85 41.85 41.81 41.81 1.5K
14:43 41.86 41.86 41.86 41.86 0.1K
14:44 41.82 41.82 41.82 41.82 0.3K
14:45 41.83 41.85 41.77 41.77 1.1K
14:46 41.75 41.76 41.71 41.71 5.5K
14:48 41.69 41.69 41.68 41.68 1.6K
14:49 41.68 41.71 41.68 41.71 1.7K
14:50 41.73 41.73 41.73 41.73 1.3K
14:51 41.68 41.70 41.68 41.70 1.1K
14:52 41.69 41.69 41.69 41.69 1.2K
14:53 41.71 41.71 41.71 41.71 0.3K
14:54 41.72 41.72 41.72 41.72 0.2K
14:55 41.76 41.80 41.76 41.80 0.8K
14:56 41.83 41.83 41.78 41.78 1.7K
14:57 41.82 41.82 41.80 41.80 1.5K
14:58 41.87 41.87 41.87 41.87 0.4K
14:59 41.84 41.84 41.84 41.84 0.2K
15:00 41.82 41.83 41.82 41.83 1.4K
15:02 41.84 41.86 41.80 41.80 1.8K
15:03 41.77 41.80 41.77 41.79 1.4K
15:04 41.79 41.83 41.79 41.83 0.6K
15:05 41.83 41.83 41.83 41.83 0.2K
15:06 41.81 41.81 41.80 41.80 0.6K
15:07 41.82 41.84 41.82 41.84 0.5K
15:08 41.86 41.86 41.86 41.86 0.8K
15:09 41.85 41.85 41.84 41.86 0.9K
15:10 41.85 41.87 41.85 41.85 0.5K
15:11 41.85 41.85 41.80 41.80 1.9K
15:12 41.81 41.81 41.81 41.81 3.1K
15:16 41.82 41.82 41.82 41.82 0.3K
15:17 41.76 41.76 41.74 41.74 3.5K
15:18 41.79 41.79 41.76 41.79 2.7K
15:19 41.80 41.86 41.80 41.86 2.7K
15:21 41.86 41.86 41.86 41.86 0.7K
15:22 41.86 41.88 41.86 41.88 0.5K
15:23 41.88 41.88 41.88 41.88 0.1K
15:24 41.84 41.85 41.84 41.85 2.4K
15:25 41.83 41.83 41.79 41.79 3.1K
15:26 41.81 41.81 41.80 41.80 2.5K
15:27 41.77 41.78 41.77 41.78 1.9K
15:29 41.79 41.79 41.74 41.74 1.6K
15:31 41.77 41.78 41.77 41.78 1.0K
15:32 41.79 41.79 41.79 41.79 0.6K
15:33 41.76 41.76 41.76 41.76 2.5K
15:34 41.81 41.81 41.79 41.79 3.5K
15:35 41.78 41.81 41.78 41.81 1.8K
15:36 41.82 41.88 41.82 41.88 4.4K
15:37 41.88 42.00 41.88 42.00 0.9K
15:38 41.93 41.93 41.90 41.90 5.6K
15:39 41.90 41.92 41.90 41.92 1.3K
15:40 41.94 41.94 41.94 41.94 4.0K
15:41 41.94 42.04 41.94 42.03 13.8K
15:42 42.05 42.15 42.05 42.15 12.9K
15:43 42.13 42.15 42.10 42.12 13.3K
15:44 42.10 42.10 42.04 42.04 5.2K
15:45 42.08 42.10 42.08 42.10 2.9K
15:46 42.11 42.11 42.07 42.07 5.3K
15:47 42.03 42.04 42.01 42.04 5.1K
15:48 42.09 42.10 42.09 42.10 0.9K
15:49 42.10 42.10 42.04 42.05 3.2K
15:50 41.96 41.97 41.95 41.97 5.2K
15:51 41.95 42.03 41.93 42.01 10.7K
15:52 42.00 42.02 41.99 42.01 5.1K
15:53 42.02 42.06 42.02 42.06 4.1K
15:54 42.04 42.07 42.03 42.07 11.6K
15:55 42.09 42.09 42.03 42.07 10.2K
15:56 42.08 42.11 42.08 42.09 5.3K
15:57 42.10 42.12 42.10 42.12 5.3K
15:58 42.11 42.13 42.11 42.13 10.2K
15:59 42.13 42.20 42.12 42.13 463.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据