Calix Inc

CALX
🏛️ 美国 →
60.95
最后更新: 2025-10-02
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 52.37 52.37 52.26 52.26 4.6K
09:32 52.03 52.03 52.03 52.03 0.2K
09:37 51.97 51.97 51.97 51.97 0.3K
09:38 52.14 52.14 52.14 52.14 0.2K
09:40 52.16 52.57 52.16 52.57 3.0K
09:41 52.16 52.16 52.16 52.16 0.1K
09:42 52.34 52.34 52.32 52.32 0.6K
09:44 52.39 52.55 52.39 52.55 0.8K
09:47 52.39 52.39 52.39 52.39 0.4K
09:48 52.39 52.39 52.39 52.39 0.3K
09:49 52.38 52.53 52.38 52.53 0.3K
09:53 52.24 52.24 52.24 52.24 0.3K
09:57 52.24 52.24 52.24 52.24 1.0K
09:58 52.31 52.39 52.31 52.39 1.3K
10:00 52.25 52.25 52.25 52.25 2.3K
10:01 52.33 52.33 52.22 52.22 2.4K
10:02 52.11 52.11 52.11 52.11 1.5K
10:04 52.15 52.15 52.14 52.14 1.1K
10:09 52.29 52.29 52.29 52.29 2.9K
10:10 52.34 52.34 52.34 52.34 0.2K
10:11 52.26 52.27 52.22 52.22 2.9K
10:13 52.20 52.20 52.20 52.20 0.2K
10:14 52.19 52.28 52.19 52.28 0.4K
10:16 52.19 52.19 52.19 52.19 0.2K
10:17 52.20 52.20 52.20 52.20 0.2K
10:18 52.20 52.20 52.20 52.20 0.9K
10:19 52.27 52.27 52.27 52.27 0.3K
10:20 52.20 52.20 52.20 52.20 1.0K
10:23 52.33 52.33 52.33 52.33 0.4K
10:25 52.34 52.34 52.34 52.34 0.3K
10:27 52.27 52.27 52.27 52.27 0.1K
10:28 52.26 52.26 52.26 52.26 0.3K
10:29 52.44 52.44 52.44 52.44 3.6K
10:31 52.50 52.50 52.50 52.50 0.3K
10:34 52.52 52.57 52.52 52.55 1.3K
10:37 52.56 52.56 52.52 52.52 0.4K
10:38 52.52 52.52 52.52 52.52 0.1K
10:39 52.57 52.57 52.52 52.52 0.6K
10:40 52.54 52.54 52.54 52.54 1.3K
10:41 52.55 52.55 52.55 52.55 0.2K
10:42 52.55 52.55 52.55 52.55 0.7K
10:44 52.50 52.50 52.33 52.33 3.3K
10:45 52.31 52.31 52.31 52.31 0.3K
10:46 52.30 52.35 52.30 52.35 3.0K
10:47 52.38 52.38 52.38 52.38 1.1K
10:50 52.36 52.36 52.36 52.36 0.6K
10:53 52.35 52.35 52.35 52.35 0.2K
10:54 52.38 52.38 52.38 52.38 0.5K
10:55 52.34 52.34 52.34 52.34 0.3K
10:56 52.35 52.35 52.35 52.35 0.5K
10:57 52.35 52.35 52.35 52.35 0.2K
10:58 52.34 52.34 52.34 52.34 0.3K
10:59 52.35 52.35 52.35 52.35 2.1K
11:00 52.38 52.47 52.38 52.47 4.5K
11:02 52.47 52.47 52.45 52.45 1.6K
11:04 52.35 52.35 52.35 52.35 0.5K
11:06 52.42 52.42 52.42 52.42 0.8K
11:07 52.41 52.41 52.41 52.41 0.6K
11:09 52.44 52.44 52.44 52.44 0.4K
11:10 52.38 52.38 52.34 52.34 1.7K
11:11 52.32 52.32 52.32 52.32 0.3K
11:12 52.30 52.30 52.30 52.30 0.7K
11:13 52.25 52.25 52.25 52.25 0.3K
11:15 52.24 52.24 52.23 52.23 1.1K
11:19 52.23 52.23 52.21 52.21 1.0K
11:20 52.18 52.20 52.18 52.20 1.4K
11:22 52.22 52.23 52.22 52.23 0.5K
11:23 52.23 52.23 52.23 52.23 0.8K
11:24 52.27 52.27 52.27 52.27 0.8K
11:26 52.33 52.33 52.32 52.32 2.1K
11:28 52.25 52.25 52.24 52.24 1.7K
11:31 52.31 52.31 52.31 52.31 1.1K
11:34 52.15 52.15 52.15 52.15 5.7K
11:35 52.12 52.12 52.07 52.07 1.2K
11:36 52.12 52.12 52.12 52.12 1.3K
11:39 52.05 52.11 52.05 52.11 1.0K
11:40 52.10 52.10 52.06 52.06 0.5K
11:41 52.07 52.15 52.07 52.15 2.0K
11:42 52.15 52.20 52.15 52.18 3.6K
11:45 52.24 52.24 52.24 52.24 2.4K
11:46 52.32 52.32 52.32 52.32 0.7K
11:47 52.38 52.38 52.38 52.38 0.7K
11:48 52.38 52.38 52.38 52.38 0.4K
11:49 52.42 52.42 52.42 52.42 0.3K
11:51 52.40 52.40 52.40 52.40 2.3K
11:52 52.42 52.42 52.42 52.42 0.3K
11:54 52.43 52.43 52.43 52.43 0.1K
11:55 52.38 52.38 52.38 52.38 0.8K
11:56 52.42 52.42 52.42 52.42 0.2K
11:58 52.42 52.42 52.42 52.42 0.7K
12:00 52.40 52.47 52.40 52.47 3.9K
12:01 52.47 52.47 52.47 52.47 3.4K
12:02 52.47 52.47 52.47 52.47 0.2K
12:03 52.47 52.47 52.47 52.47 0.2K
12:04 52.47 52.47 52.46 52.46 1.5K
12:06 52.49 52.49 52.49 52.49 1.0K
12:07 52.49 52.49 52.49 52.49 0.6K
12:08 52.50 52.50 52.50 52.50 0.5K
12:11 52.49 52.49 52.49 52.49 0.3K
12:12 52.53 52.53 52.53 52.53 4.9K
12:13 52.56 52.56 52.54 52.54 1.7K
12:14 52.48 52.48 52.48 52.48 2.7K
12:16 52.51 52.51 52.48 52.48 0.7K
12:18 52.48 52.48 52.48 52.48 0.7K
12:21 52.53 52.53 52.53 52.53 1.7K
12:23 52.53 52.53 52.53 52.53 0.9K
12:24 52.50 52.50 52.50 52.50 1.1K
12:27 52.53 52.53 52.53 52.53 0.6K
12:29 52.50 52.50 52.46 52.46 8.4K
12:31 52.48 52.48 52.48 52.48 2.8K
12:33 52.54 52.56 52.54 52.56 1.6K
12:34 52.58 52.58 52.58 52.58 0.3K
12:36 52.57 52.59 52.57 52.59 0.9K
12:39 52.56 52.58 52.56 52.58 2.6K
12:41 52.58 52.59 52.58 52.58 1.8K
12:42 52.58 52.59 52.58 52.59 1.0K
12:43 52.58 52.58 52.58 52.58 0.6K
12:44 52.63 52.63 52.63 52.63 1.4K
12:46 52.61 52.61 52.59 52.59 1.5K
12:47 52.59 52.63 52.59 52.63 1.8K
12:49 52.67 52.67 52.67 52.67 2.3K
12:55 52.70 52.70 52.70 52.70 0.4K
12:57 52.69 52.69 52.69 52.69 0.3K
12:58 52.69 52.70 52.69 52.70 0.8K
12:59 52.69 52.70 52.69 52.70 0.9K
13:00 52.67 52.67 52.67 52.67 1.4K
13:02 52.67 52.68 52.67 52.68 1.7K
13:03 52.63 52.63 52.63 52.63 1.9K
13:05 52.60 52.60 52.60 52.60 0.3K
13:06 52.58 52.58 52.57 52.57 0.6K
13:07 52.57 52.57 52.57 52.57 0.7K
13:09 52.50 52.50 52.50 52.50 0.1K
13:10 52.50 52.50 52.50 52.50 2.4K
13:14 52.56 52.56 52.56 52.56 0.5K
13:17 52.53 52.53 52.53 52.53 1.3K
13:19 52.49 52.49 52.49 52.49 0.4K
13:21 52.52 52.52 52.52 52.52 0.4K
13:22 52.52 52.52 52.50 52.50 0.5K
13:24 52.48 52.49 52.48 52.49 2.3K
13:25 52.44 52.44 52.39 52.39 3.8K
13:27 52.40 52.45 52.40 52.45 2.4K
13:28 52.44 52.44 52.44 52.44 1.7K
13:31 52.44 52.44 52.44 52.44 0.6K
13:32 52.53 52.53 52.53 52.53 2.7K
13:33 52.64 52.64 52.64 52.64 0.3K
13:34 52.63 52.63 52.63 52.63 1.5K
13:35 52.60 52.60 52.60 52.60 1.6K
13:38 52.66 52.66 52.66 52.66 0.8K
13:40 52.67 52.67 52.66 52.66 1.2K
13:41 52.63 52.63 52.61 52.61 1.1K
13:43 52.61 52.61 52.61 52.61 1.3K
13:47 52.66 52.66 52.66 52.66 2.5K
13:50 52.69 52.69 52.69 52.69 1.4K
13:51 52.68 52.68 52.63 52.63 2.1K
13:52 52.64 52.64 52.64 52.64 1.0K
13:54 52.62 52.63 52.62 52.63 1.3K
13:55 52.63 52.63 52.63 52.63 0.4K
13:56 52.62 52.62 52.62 52.62 1.7K
13:58 52.64 52.64 52.62 52.62 0.8K
13:59 52.62 52.62 52.62 52.62 0.2K
14:00 52.62 52.62 52.61 52.62 1.0K
14:01 52.62 52.62 52.62 52.62 0.1K
14:02 52.62 52.63 52.62 52.63 3.1K
14:03 52.66 52.66 52.66 52.66 1.9K
14:04 52.75 52.75 52.73 52.73 1.9K
14:06 52.73 52.73 52.73 52.73 0.8K
14:08 52.73 52.73 52.71 52.71 0.6K
14:09 52.73 52.73 52.73 52.73 0.9K
14:11 52.72 52.72 52.72 52.72 1.8K
14:12 52.73 52.73 52.73 52.73 5.3K
14:13 52.66 52.66 52.66 52.66 0.6K
14:14 52.64 52.64 52.64 52.64 0.8K
14:15 52.64 52.64 52.64 52.64 0.4K
14:16 52.64 52.64 52.64 52.64 1.0K
14:17 52.64 52.66 52.64 52.66 3.0K
14:20 52.71 52.71 52.71 52.71 0.5K
14:21 52.68 52.69 52.68 52.69 1.3K
14:22 52.70 52.70 52.70 52.70 1.7K
14:24 52.71 52.71 52.64 52.64 2.4K
14:25 52.64 52.64 52.64 52.64 0.6K
14:26 52.62 52.62 52.62 52.62 0.5K
14:28 52.64 52.65 52.64 52.65 0.8K
14:30 52.63 52.63 52.60 52.60 2.9K
14:33 52.61 52.61 52.61 52.61 1.3K
14:35 52.64 52.64 52.64 52.64 1.1K
14:36 52.62 52.62 52.62 52.62 0.7K
14:37 52.62 52.62 52.62 52.62 0.3K
14:38 52.61 52.61 52.61 52.61 0.4K
14:39 52.63 52.63 52.60 52.60 2.4K
14:41 52.60 52.60 52.60 52.60 0.3K
14:42 52.60 52.60 52.60 52.60 0.8K
14:43 52.62 52.62 52.62 52.62 1.7K
14:44 52.61 52.61 52.57 52.57 1.1K
14:45 52.60 52.60 52.60 52.59 0.5K
14:46 52.58 52.59 52.58 52.59 0.3K
14:47 52.58 52.58 52.58 52.58 0.9K
14:49 52.57 52.59 52.57 52.59 0.5K
14:50 52.57 52.57 52.57 52.57 1.4K
14:51 52.53 52.53 52.53 52.53 2.7K
14:53 52.51 52.51 52.50 52.50 0.6K
14:54 52.51 52.51 52.51 52.51 1.2K
14:55 52.50 52.50 52.48 52.48 3.4K
14:57 52.48 52.48 52.48 52.48 0.2K
14:58 52.47 52.50 52.47 52.50 1.0K
14:59 52.50 52.50 52.50 52.50 2.3K
15:00 52.51 52.53 52.51 52.53 1.8K
15:01 52.55 52.57 52.55 52.57 2.4K
15:03 52.59 52.60 52.59 52.60 0.5K
15:04 52.61 52.61 52.60 52.60 1.6K
15:06 52.60 52.64 52.60 52.64 1.7K
15:07 52.64 52.64 52.63 52.63 1.1K
15:08 52.65 52.65 52.65 52.65 0.7K
15:09 52.66 52.66 52.62 52.62 3.5K
15:10 52.66 52.66 52.66 52.66 0.2K
15:11 52.68 52.70 52.68 52.70 2.1K
15:13 52.66 52.66 52.65 52.65 0.7K
15:14 52.65 52.65 52.65 52.65 0.7K
15:16 52.66 52.66 52.66 52.66 1.7K
15:18 52.65 52.66 52.65 52.66 1.8K
15:19 52.66 52.68 52.66 52.68 1.2K
15:20 52.66 52.66 52.64 52.64 2.3K
15:21 52.64 52.64 52.64 52.64 1.4K
15:24 52.70 52.71 52.69 52.69 5.2K
15:25 52.72 52.73 52.71 52.73 4.0K
15:27 52.74 52.74 52.74 52.74 4.5K
15:28 52.72 52.72 52.72 52.72 0.7K
15:29 52.71 52.71 52.71 52.71 0.5K
15:30 52.72 52.72 52.72 52.72 0.7K
15:31 52.72 52.72 52.72 52.72 1.4K
15:32 52.82 52.82 52.78 52.78 21.2K
15:33 52.82 52.85 52.82 52.85 2.7K
15:34 52.83 52.83 52.83 52.83 0.2K
15:35 52.86 52.88 52.86 52.88 4.4K
15:36 52.88 52.88 52.86 52.87 6.5K
15:37 52.87 52.87 52.87 52.87 0.6K
15:38 52.87 52.87 52.87 52.87 1.0K
15:39 52.87 52.87 52.82 52.82 6.2K
15:40 52.78 52.78 52.75 52.75 1.3K
15:41 52.77 52.77 52.77 52.77 1.1K
15:42 52.79 52.79 52.75 52.75 2.1K
15:43 52.75 52.75 52.75 52.75 1.3K
15:44 52.74 52.77 52.74 52.77 1.0K
15:45 52.73 52.73 52.57 52.63 5.9K
15:46 52.64 52.64 52.64 52.64 0.9K
15:47 52.63 52.65 52.63 52.65 2.1K
15:49 52.66 52.66 52.66 52.66 1.7K
15:50 52.69 52.71 52.68 52.68 3.7K
15:51 52.71 52.71 52.71 52.71 1.5K
15:52 52.72 52.72 52.72 52.72 2.0K
15:54 52.76 52.76 52.75 52.75 3.4K
15:55 52.75 52.75 52.75 52.75 2.6K
15:56 52.77 52.96 52.77 52.94 16.7K
15:57 52.94 52.95 52.93 52.93 5.7K
15:58 52.93 52.93 52.92 52.93 11.9K
15:59 52.91 52.95 52.89 52.91 147.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据