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 46.09 46.09 46.01 46.01 6.9K
09:33 46.15 46.15 46.00 46.00 0.4K
09:34 46.01 46.01 46.01 46.01 0.3K
09:36 46.16 46.16 46.16 46.16 0.3K
09:37 46.05 46.05 46.05 46.05 0.4K
09:38 46.16 46.19 46.07 46.14 5.4K
09:39 46.07 46.14 46.07 46.14 0.8K
09:41 46.08 46.08 46.00 46.00 3.7K
09:47 45.98 46.02 45.96 46.02 1.2K
09:48 45.99 45.99 45.99 45.99 1.7K
09:49 45.95 46.01 45.95 46.01 0.7K
09:51 45.88 45.88 45.88 45.88 2.6K
09:52 45.99 45.99 45.99 45.99 1.5K
09:56 46.08 46.08 46.08 46.08 0.1K
09:58 46.09 46.09 46.09 46.09 0.3K
09:59 46.05 46.06 46.05 46.06 2.4K
10:00 46.07 46.07 46.07 46.07 0.4K
10:01 46.07 46.07 46.07 46.07 0.5K
10:02 46.07 46.07 46.06 46.06 56.9K
10:03 46.07 46.07 46.04 46.04 0.4K
10:05 46.06 46.12 46.06 46.11 3.5K
10:06 46.19 46.19 46.19 46.19 0.2K
10:08 46.12 46.12 46.12 46.12 0.3K
10:09 46.19 46.25 46.19 46.21 2.9K
10:11 46.20 46.21 46.20 46.21 2.0K
10:14 46.25 46.26 46.25 46.26 0.4K
10:15 46.26 46.26 46.26 46.26 0.7K
10:16 46.27 46.30 46.27 46.30 1.8K
10:17 46.35 46.35 46.35 46.35 0.5K
10:18 46.40 46.40 46.40 46.40 1.0K
10:20 46.46 46.46 46.46 46.46 0.4K
10:21 46.42 46.42 46.42 46.42 1.9K
10:22 46.42 46.42 46.42 46.42 0.3K
10:23 46.43 46.45 46.43 46.45 1.1K
10:27 46.50 46.51 46.50 46.51 3.8K
10:28 46.45 46.45 46.45 46.45 2.6K
10:29 46.34 46.34 46.34 46.34 1.0K
10:30 46.22 46.22 46.22 46.22 0.9K
10:33 46.21 46.21 46.21 46.21 1.4K
10:38 46.27 46.34 46.27 46.34 2.5K
10:39 46.30 46.30 46.30 46.30 0.2K
10:41 46.30 46.32 46.30 46.32 1.0K
10:49 46.30 46.30 46.30 46.30 1.4K
10:51 46.27 46.27 46.27 46.27 0.9K
10:53 46.27 46.27 46.27 46.27 0.8K
10:54 46.25 46.25 46.25 46.25 1.3K
10:55 46.25 46.25 46.25 46.25 0.2K
10:56 46.26 46.26 46.23 46.23 0.5K
10:57 46.23 46.23 46.23 46.23 0.8K
10:58 46.23 46.23 46.23 46.23 0.2K
10:59 46.23 46.23 46.23 46.23 0.3K
11:00 46.23 46.23 46.18 46.18 2.6K
11:02 46.16 46.16 46.16 46.16 1.1K
11:03 46.15 46.15 46.15 46.15 0.1K
11:04 46.15 46.15 46.15 46.15 0.1K
11:05 46.15 46.15 46.14 46.14 0.7K
11:06 46.14 46.14 46.14 46.14 0.1K
11:07 46.16 46.21 46.16 46.18 2.6K
11:08 46.18 46.18 46.18 46.18 0.4K
11:09 46.22 46.22 46.22 46.22 1.9K
11:15 46.22 46.22 46.22 46.22 1.1K
11:16 46.22 46.22 46.22 46.22 0.1K
11:17 46.21 46.21 46.21 46.21 0.5K
11:18 46.19 46.19 46.19 46.19 0.8K
11:19 46.15 46.15 46.15 46.15 1.5K
11:20 46.18 46.18 46.18 46.18 0.2K
11:22 46.15 46.15 46.15 46.15 0.4K
11:25 46.15 46.15 46.15 46.15 1.8K
11:30 46.21 46.21 46.20 46.20 1.9K
11:32 46.16 46.20 46.16 46.20 3.1K
11:33 46.23 46.23 46.23 46.23 0.7K
11:34 46.21 46.21 46.21 46.21 1.5K
11:35 46.23 46.23 46.21 46.21 0.7K
11:38 46.15 46.16 46.15 46.16 2.7K
11:40 46.16 46.16 46.16 46.16 0.5K
11:43 46.14 46.14 46.14 46.14 0.2K
11:44 46.11 46.13 46.11 46.13 1.9K
11:45 46.15 46.15 46.15 46.15 0.6K
11:46 46.16 46.21 46.16 46.21 2.1K
11:48 46.22 46.22 46.22 46.22 0.3K
11:49 46.23 46.23 46.23 46.23 0.1K
11:50 46.22 46.22 46.22 46.22 0.2K
11:52 46.20 46.20 46.20 46.20 1.2K
11:54 46.19 46.19 46.17 46.17 10.6K
11:55 46.17 46.17 46.17 46.17 0.6K
11:56 46.17 46.17 46.17 46.17 0.2K
11:57 46.15 46.18 46.15 46.18 1.0K
11:58 46.22 46.22 46.21 46.21 1.6K
11:59 46.23 46.23 46.20 46.20 1.5K
12:00 46.21 46.21 46.21 46.21 1.1K
12:02 46.17 46.17 46.17 46.17 0.2K
12:03 46.18 46.18 46.18 46.18 0.7K
12:07 46.14 46.14 46.14 46.14 0.9K
12:10 46.14 46.16 46.14 46.16 2.4K
12:11 46.18 46.18 46.18 46.18 1.1K
12:12 46.20 46.20 46.19 46.19 0.5K
12:14 46.19 46.19 46.19 46.19 0.2K
12:15 46.19 46.19 46.19 46.19 0.1K
12:16 46.19 46.19 46.19 46.19 0.3K
12:17 46.19 46.20 46.19 46.20 1.2K
12:18 46.22 46.22 46.22 46.22 0.2K
12:19 46.22 46.22 46.22 46.22 1.2K
12:22 46.21 46.21 46.21 46.21 0.6K
12:24 46.18 46.18 46.16 46.16 1.6K
12:25 46.13 46.13 46.12 46.12 1.0K
12:26 46.15 46.15 46.15 46.15 0.4K
12:27 46.16 46.17 46.16 46.17 1.8K
12:31 46.16 46.16 46.16 46.16 0.3K
12:33 46.16 46.16 46.16 46.16 0.2K
12:35 46.16 46.16 46.14 46.16 0.3K
12:36 46.16 46.16 46.16 46.16 0.2K
12:37 46.16 46.16 46.16 46.16 0.2K
12:38 46.17 46.19 46.17 46.19 2.3K
12:43 46.21 46.21 46.21 46.21 0.1K
12:44 46.19 46.19 46.19 46.19 0.4K
12:45 46.22 46.22 46.22 46.22 2.0K
12:46 46.20 46.20 46.20 46.20 1.2K
12:47 46.22 46.22 46.21 46.21 1.0K
12:48 46.21 46.21 46.21 46.21 0.3K
12:51 46.21 46.21 46.21 46.21 0.4K
12:53 46.24 46.25 46.24 46.25 2.3K
12:59 46.24 46.26 46.23 46.23 2.0K
13:00 46.25 46.26 46.25 46.25 8.1K
13:01 46.27 46.27 46.27 46.27 0.1K
13:02 46.27 46.27 46.25 46.25 0.6K
13:03 46.25 46.25 46.25 46.25 2.2K
13:05 46.25 46.25 46.25 46.25 2.4K
13:09 46.25 46.25 46.25 46.25 0.5K
13:11 46.28 46.28 46.28 46.28 0.6K
13:15 46.30 46.30 46.30 46.30 0.7K
13:16 46.30 46.30 46.30 46.30 0.4K
13:17 46.33 46.33 46.32 46.32 5.1K
13:18 46.32 46.32 46.32 46.32 0.5K
13:19 46.31 46.32 46.31 46.32 8.6K
13:20 46.34 46.40 46.34 46.40 3.7K
13:22 46.38 46.38 46.38 46.38 2.3K
13:25 46.40 46.40 46.40 46.40 5.1K
13:26 46.40 46.42 46.40 46.42 1.6K
13:28 46.48 46.48 46.46 46.46 0.8K
13:29 46.46 46.46 46.46 46.46 0.2K
13:31 46.46 46.46 46.46 46.46 3.0K
13:32 46.45 46.45 46.45 46.45 0.9K
13:33 46.45 46.45 46.45 46.45 0.3K
13:34 46.50 46.50 46.50 46.50 1.4K
13:35 46.51 46.54 46.51 46.54 10.4K
13:36 46.58 46.58 46.58 46.58 1.6K
13:37 46.58 46.58 46.58 46.58 4.4K
13:38 46.57 46.57 46.52 46.52 2.1K
13:39 46.52 46.53 46.51 46.51 2.0K
13:40 46.53 46.53 46.52 46.52 0.8K
13:41 46.52 46.52 46.52 46.52 1.8K
13:44 46.53 46.53 46.53 46.53 0.2K
13:45 46.53 46.55 46.53 46.55 16.8K
13:49 46.54 46.54 46.48 46.48 1.8K
13:50 46.43 46.43 46.43 46.43 1.7K
13:53 46.44 46.44 46.44 46.44 0.4K
13:54 46.44 46.47 46.44 46.47 1.1K
13:55 46.47 46.47 46.47 46.47 0.2K
13:56 46.47 46.47 46.47 46.47 0.1K
13:57 46.48 46.48 46.48 46.48 6.4K
13:59 46.52 46.52 46.52 46.52 20.6K
14:00 46.50 46.50 46.50 46.50 4.4K
14:01 46.49 46.53 46.49 46.53 40.3K
14:02 46.46 46.46 46.46 46.46 6.7K
14:03 46.41 46.46 46.40 46.46 10.4K
14:04 46.47 46.49 46.47 46.49 6.7K
14:06 46.46 46.46 46.43 46.45 4.6K
14:07 46.46 46.52 46.44 46.47 14.6K
14:08 46.52 46.52 46.43 46.50 58.3K
14:09 46.50 46.50 46.43 46.43 4.0K
14:10 46.42 46.42 46.42 46.42 3.7K
14:11 46.46 46.46 46.46 46.46 1.2K
14:14 46.53 46.56 46.53 46.56 2.9K
14:18 46.54 46.54 46.52 46.53 26.9K
14:19 46.51 46.51 46.51 46.51 1.0K
14:20 46.51 46.51 46.51 46.51 5.1K
14:21 46.48 46.50 46.48 46.49 6.8K
14:26 46.57 46.60 46.56 46.60 22.2K
14:27 46.56 46.56 46.56 46.56 7.0K
14:28 46.57 46.57 46.48 46.48 34.9K
14:29 46.48 46.51 46.48 46.51 4.3K
14:30 46.50 46.57 46.50 46.57 4.1K
14:31 46.53 46.57 46.53 46.57 2.9K
14:32 46.59 46.59 46.55 46.55 18.7K
14:33 46.58 46.59 46.58 46.59 0.8K
14:34 46.58 46.64 46.58 46.63 5.7K
14:35 46.65 46.67 46.65 46.67 3.2K
14:36 46.67 46.67 46.65 46.65 3.6K
14:37 46.63 46.69 46.63 46.69 4.7K
14:38 46.70 46.70 46.70 46.70 0.3K
14:39 46.70 46.70 46.68 46.68 55.3K
14:40 46.70 46.70 46.70 46.70 1.6K
14:42 46.72 46.74 46.72 46.74 1.6K
14:43 46.73 46.75 46.73 46.75 2.0K
14:45 46.77 46.77 46.73 46.73 1.0K
14:46 46.73 46.73 46.72 46.72 0.6K
14:47 46.72 46.72 46.70 46.70 0.9K
14:48 46.70 46.70 46.70 46.70 0.5K
14:50 46.69 46.70 46.69 46.69 13.7K
14:51 46.59 46.67 46.59 46.67 6.6K
14:53 46.66 46.67 46.66 46.67 3.1K
14:54 46.66 46.66 46.66 46.66 5.4K
14:55 46.75 46.75 46.75 46.75 4.0K
14:56 46.75 46.76 46.75 46.76 3.4K
14:57 46.80 46.80 46.80 46.80 1.6K
14:58 46.76 46.77 46.73 46.77 4.6K
14:59 46.82 46.82 46.80 46.80 7.5K
15:00 46.80 46.81 46.79 46.79 16.9K
15:01 46.81 46.81 46.81 46.81 2.6K
15:03 46.70 46.70 46.70 46.70 0.6K
15:04 46.67 46.67 46.67 46.67 0.8K
15:05 46.65 46.65 46.58 46.58 3.1K
15:07 46.59 46.59 46.59 46.59 1.0K
15:08 46.56 46.62 46.56 46.61 2.1K
15:09 46.59 46.60 46.59 46.60 0.4K
15:10 46.57 46.60 46.55 46.55 1.5K
15:11 46.55 46.56 46.55 46.56 1.9K
15:12 46.55 46.59 46.55 46.59 3.0K
15:13 46.60 46.60 46.58 46.58 2.3K
15:16 46.57 46.57 46.57 46.57 0.4K
15:17 46.61 46.61 46.61 46.61 1.5K
15:18 46.64 46.64 46.64 46.64 4.1K
15:21 46.64 46.65 46.64 46.65 1.6K
15:23 46.69 46.72 46.69 46.72 5.0K
15:24 46.72 46.72 46.72 46.72 0.4K
15:25 46.71 46.71 46.71 46.71 1.4K
15:27 46.70 46.70 46.68 46.68 0.8K
15:29 46.69 46.69 46.67 46.67 2.2K
15:30 46.71 46.76 46.71 46.76 3.7K
15:31 46.76 46.78 46.73 46.73 6.8K
15:32 46.73 46.74 46.73 46.74 0.8K
15:33 46.72 46.72 46.71 46.71 2.2K
15:34 46.70 46.70 46.68 46.68 2.0K
15:35 46.69 46.69 46.69 46.69 0.7K
15:36 46.69 46.73 46.69 46.73 3.9K
15:37 46.72 46.73 46.72 46.73 2.7K
15:38 46.75 46.75 46.73 46.73 1.5K
15:39 46.75 46.75 46.75 46.75 8.1K
15:40 46.78 46.78 46.77 46.77 2.6K
15:41 46.77 46.79 46.77 46.79 2.2K
15:42 46.79 46.79 46.79 46.79 0.7K
15:43 46.80 46.86 46.80 46.86 6.1K
15:44 46.86 46.90 46.86 46.89 5.3K
15:45 46.89 46.90 46.76 46.76 15.4K
15:46 46.76 46.79 46.76 46.79 3.8K
15:47 46.86 46.86 46.86 46.86 1.9K
15:49 46.88 46.91 46.88 46.91 3.4K
15:50 46.93 46.96 46.93 46.93 4.3K
15:51 46.96 46.99 46.93 46.97 7.9K
15:52 46.98 47.00 46.97 46.99 8.9K
15:53 47.01 47.01 46.99 46.99 5.1K
15:54 46.99 47.05 46.97 47.05 16.5K
15:55 47.04 47.04 46.95 46.97 13.8K
15:56 46.98 47.00 46.89 46.90 14.2K
15:57 46.86 46.86 46.85 46.86 12.5K
15:58 46.87 46.93 46.82 46.82 37.4K
15:59 46.82 46.91 46.81 46.84 485.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据