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 53.70 53.72 53.70 53.72 4.6K
09:31 53.71 53.71 53.71 53.71 0.4K
09:33 53.23 53.23 53.23 53.23 0.7K
09:34 53.54 53.54 53.42 53.42 0.4K
09:36 53.13 53.13 53.13 53.13 0.2K
09:37 53.13 53.13 53.13 53.13 0.1K
09:38 53.13 53.13 53.13 53.13 0.3K
09:41 53.37 53.37 53.35 53.35 0.9K
09:42 53.20 53.39 53.19 53.39 2.1K
09:44 53.59 53.59 53.59 53.59 0.4K
09:45 53.65 53.65 53.41 53.41 0.2K
09:46 53.66 53.66 53.65 53.65 0.3K
09:50 53.67 53.67 53.67 53.67 0.1K
09:51 53.66 53.66 53.66 53.66 0.1K
09:52 53.64 53.64 53.64 53.64 0.1K
09:54 53.65 53.65 53.65 53.65 0.3K
09:58 53.57 53.57 53.57 53.57 4.7K
09:59 53.67 53.67 53.67 53.67 1.8K
10:00 53.71 53.89 53.71 53.89 0.8K
10:01 53.95 53.95 53.89 53.89 1.9K
10:05 53.84 53.97 53.84 53.97 1.2K
10:06 53.85 53.85 53.85 53.85 0.5K
10:10 53.86 53.86 53.86 53.86 2.7K
10:19 53.89 53.89 53.89 53.89 0.9K
10:21 53.81 53.81 53.81 53.81 1.1K
10:22 53.80 53.80 53.80 53.80 0.1K
10:23 53.81 53.81 53.81 53.81 0.3K
10:24 53.79 53.79 53.79 53.79 0.8K
10:28 53.79 53.79 53.79 53.79 0.8K
10:29 53.81 53.81 53.81 53.81 1.3K
10:32 53.80 53.80 53.80 53.80 3.3K
10:33 53.73 53.73 53.73 53.73 0.6K
10:36 53.72 53.72 53.72 53.72 0.5K
10:37 53.75 53.75 53.75 53.75 0.3K
10:38 53.75 53.75 53.75 53.75 0.5K
10:41 53.79 53.79 53.79 53.79 2.4K
10:44 53.86 53.86 53.86 53.86 2.2K
10:51 53.78 53.78 53.78 53.78 1.8K
10:53 53.66 53.66 53.66 53.66 0.9K
10:56 53.68 53.68 53.68 53.68 1.3K
11:02 53.65 53.65 53.65 53.65 1.8K
11:04 53.54 53.54 53.54 53.54 0.1K
11:05 53.55 53.55 53.49 53.49 0.7K
11:06 53.49 53.49 53.49 53.49 0.3K
11:08 53.55 53.55 53.55 53.55 2.8K
11:09 53.58 53.58 53.58 53.58 0.2K
11:10 53.59 53.59 53.59 53.59 1.0K
11:11 53.55 53.55 53.55 53.55 0.5K
11:12 53.55 53.55 53.55 53.55 0.2K
11:13 53.58 53.58 53.58 53.58 5.4K
11:14 53.59 53.59 53.59 53.59 0.4K
11:15 53.64 53.64 53.64 53.64 0.1K
11:16 53.54 53.54 53.54 53.53 0.7K
11:17 53.59 53.59 53.59 53.59 0.7K
11:20 53.59 53.59 53.52 53.52 1.5K
11:26 53.59 53.59 53.59 53.59 0.4K
11:27 53.59 53.59 53.59 53.59 1.2K
11:28 53.54 53.57 53.54 53.57 1.9K
11:30 53.52 53.52 53.43 53.43 1.8K
11:31 53.44 53.44 53.44 53.44 0.2K
11:33 53.43 53.43 53.43 53.43 0.8K
11:34 53.43 53.43 53.43 53.43 0.3K
11:35 53.39 53.39 53.39 53.39 1.3K
11:36 53.38 53.38 53.38 53.38 0.8K
11:37 53.36 53.36 53.36 53.36 0.2K
11:38 53.36 53.44 53.36 53.38 1.2K
11:39 53.44 53.44 53.44 53.44 0.8K
11:40 53.40 53.45 53.40 53.40 1.6K
11:43 53.50 53.51 53.50 53.51 2.2K
11:46 53.45 53.45 53.45 53.45 0.4K
11:50 53.46 53.46 53.46 53.46 0.3K
11:51 53.42 53.44 53.42 53.44 1.2K
11:52 53.38 53.38 53.38 53.38 8.2K
11:53 53.23 53.23 53.18 53.18 1.1K
11:54 53.18 53.23 53.18 53.23 1.5K
11:55 53.23 53.32 53.23 53.31 2.1K
11:56 53.34 53.34 53.34 53.34 1.7K
11:58 53.43 53.43 53.43 53.43 0.1K
11:59 53.42 53.43 53.42 53.43 0.4K
12:00 53.43 53.43 53.43 53.43 1.0K
12:01 53.52 53.54 53.52 53.54 2.1K
12:07 53.61 53.61 53.61 53.61 0.2K
12:10 53.59 53.59 53.59 53.59 0.4K
12:11 53.62 53.62 53.62 53.62 3.2K
12:19 53.59 53.59 53.44 53.44 3.9K
12:21 53.29 53.29 53.29 53.29 0.8K
12:22 53.23 53.23 53.23 53.23 0.4K
12:23 53.23 53.35 53.23 53.35 4.1K
12:24 53.34 53.34 53.34 53.34 0.4K
12:25 53.29 53.33 53.29 53.33 1.3K
12:26 53.37 53.39 53.37 53.39 2.1K
12:27 53.44 53.44 53.44 53.44 0.7K
12:29 53.43 53.43 53.43 53.43 0.7K
12:33 53.48 53.49 53.48 53.49 2.0K
12:38 53.43 53.43 53.43 53.43 0.6K
12:39 53.42 53.42 53.42 53.42 0.6K
12:40 53.41 53.41 53.41 53.41 0.2K
12:41 53.45 53.46 53.45 53.46 3.1K
12:44 53.44 53.44 53.44 53.44 0.4K
12:47 53.44 53.44 53.44 53.44 0.2K
12:49 53.45 53.45 53.45 53.45 1.3K
12:50 53.35 53.35 53.35 53.35 0.1K
12:51 53.33 53.33 53.33 53.33 0.5K
12:54 53.34 53.34 53.34 53.34 0.5K
12:58 53.30 53.34 53.30 53.34 0.4K
12:59 53.34 53.34 53.34 53.34 0.5K
13:00 53.38 53.38 53.38 53.38 1.7K
13:02 53.40 53.40 53.37 53.37 1.9K
13:03 53.38 53.38 53.38 53.38 0.4K
13:04 53.38 53.38 53.38 53.38 0.1K
13:05 53.38 53.38 53.38 53.38 0.3K
13:06 53.38 53.38 53.38 53.38 0.4K
13:07 53.38 53.38 53.38 53.38 0.2K
13:08 53.35 53.42 53.35 53.42 3.0K
13:09 53.43 53.43 53.43 53.43 0.6K
13:10 53.45 53.45 53.45 53.45 2.2K
13:14 53.39 53.39 53.39 53.39 0.9K
13:17 53.46 53.46 53.46 53.46 1.8K
13:18 53.45 53.45 53.45 53.45 0.8K
13:20 53.46 53.46 53.46 53.46 0.8K
13:21 53.50 53.51 53.50 53.51 1.3K
13:22 53.50 53.50 53.50 53.50 0.7K
13:24 53.47 53.47 53.47 53.47 0.3K
13:25 53.46 53.46 53.45 53.45 1.5K
13:28 53.46 53.46 53.46 53.46 0.2K
13:30 53.48 53.54 53.48 53.54 4.2K
13:34 53.44 53.44 53.44 53.44 0.8K
13:35 53.39 53.39 53.39 53.39 1.2K
13:39 53.42 53.43 53.42 53.43 1.9K
13:40 53.42 53.42 53.42 53.42 3.7K
13:44 53.33 53.33 53.33 53.33 0.4K
13:48 53.36 53.36 53.36 53.36 0.1K
13:49 53.36 53.36 53.36 53.36 1.5K
13:52 53.38 53.38 53.38 53.38 0.3K
13:53 53.42 53.42 53.42 53.42 0.9K
13:54 53.42 53.42 53.42 53.42 0.8K
13:56 53.41 53.41 53.41 53.41 2.5K
13:59 53.44 53.44 53.44 53.44 0.9K
14:01 53.45 53.45 53.45 53.45 1.0K
14:02 53.42 53.42 53.42 53.42 1.1K
14:04 53.45 53.45 53.45 53.45 2.2K
14:07 53.38 53.40 53.38 53.40 1.2K
14:10 53.39 53.39 53.39 53.39 0.6K
14:11 53.41 53.41 53.41 53.41 0.9K
14:12 53.43 53.43 53.43 53.43 0.9K
14:15 53.39 53.39 53.39 53.39 1.7K
14:16 53.31 53.31 53.30 53.31 2.5K
14:18 53.30 53.30 53.26 53.26 1.8K
14:20 53.15 53.15 53.15 53.15 0.8K
14:21 53.08 53.08 53.08 53.08 0.3K
14:22 53.09 53.09 53.09 53.09 1.4K
14:23 53.13 53.13 53.13 53.13 0.4K
14:25 53.13 53.13 53.13 53.13 1.9K
14:27 53.14 53.14 53.14 53.14 0.8K
14:29 53.13 53.13 53.13 53.13 1.6K
14:31 53.12 53.15 53.12 53.15 2.3K
14:34 53.16 53.16 53.16 53.16 1.2K
14:37 53.20 53.20 53.20 53.20 1.4K
14:41 53.28 53.28 53.28 53.28 1.6K
14:44 53.28 53.34 53.28 53.34 3.2K
14:47 53.31 53.31 53.31 53.31 1.7K
14:51 53.34 53.34 53.34 53.34 1.8K
14:56 53.37 53.37 53.35 53.35 1.0K
14:58 53.38 53.38 53.38 53.38 0.3K
14:59 53.38 53.38 53.38 53.38 0.5K
15:00 53.35 53.35 53.35 53.35 1.6K
15:01 53.36 53.36 53.36 53.36 0.1K
15:02 53.35 53.35 53.33 53.33 1.7K
15:03 53.30 53.30 53.28 53.28 1.1K
15:04 53.29 53.32 53.29 53.32 2.2K
15:05 53.30 53.30 53.29 53.29 2.5K
15:10 53.27 53.27 53.27 53.27 0.3K
15:11 53.29 53.29 53.28 53.28 1.9K
15:12 53.31 53.31 53.31 53.31 3.5K
15:16 53.34 53.34 53.34 53.34 1.7K
15:19 53.32 53.32 53.31 53.31 1.8K
15:20 53.32 53.32 53.28 53.28 2.5K
15:21 53.24 53.24 53.21 53.21 1.4K
15:22 53.21 53.21 53.21 53.21 1.0K
15:24 53.18 53.24 53.18 53.24 5.3K
15:26 53.24 53.24 53.24 53.24 1.3K
15:28 53.25 53.28 53.25 53.28 2.8K
15:30 53.29 53.33 53.29 53.33 3.6K
15:31 53.33 53.33 53.31 53.31 1.7K
15:32 53.33 53.36 53.33 53.36 1.8K
15:33 53.37 53.37 53.37 53.37 0.7K
15:34 53.37 53.37 53.32 53.32 3.9K
15:36 53.33 53.33 53.33 53.33 0.4K
15:37 53.31 53.33 53.31 53.33 1.0K
15:38 53.33 53.33 53.33 53.33 0.5K
15:39 53.33 53.33 53.31 53.31 2.6K
15:40 53.31 53.31 53.31 53.31 2.2K
15:41 53.28 53.28 53.28 53.28 0.2K
15:42 53.28 53.28 53.23 53.23 1.8K
15:43 53.19 53.19 53.17 53.17 3.5K
15:44 53.18 53.24 53.18 53.24 4.5K
15:45 53.24 53.26 53.21 53.26 4.2K
15:46 53.23 53.23 53.21 53.21 1.3K
15:47 53.22 53.22 53.18 53.19 4.4K
15:48 53.18 53.20 53.18 53.20 1.1K
15:49 53.20 53.22 53.19 53.22 5.8K
15:50 53.22 53.23 53.22 53.23 5.0K
15:51 53.24 53.26 53.24 53.26 5.5K
15:52 53.28 53.29 53.27 53.29 5.6K
15:53 53.29 53.30 53.28 53.30 4.0K
15:54 53.30 53.35 53.30 53.35 6.7K
15:55 53.37 53.43 53.37 53.43 12.0K
15:56 53.38 53.39 53.35 53.37 9.8K
15:57 53.37 53.38 53.35 53.36 9.9K
15:58 53.35 53.37 53.30 53.30 15.5K
15:59 53.31 53.42 53.31 53.40 277.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据