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 50.67 50.67 50.67 50.67 5.2K
09:41 50.77 50.77 50.77 50.77 0.3K
09:42 50.70 50.70 50.70 50.70 3.1K
09:48 50.77 50.77 50.77 50.77 0.9K
09:49 50.82 50.83 50.74 50.74 2.1K
09:56 50.86 50.86 50.86 50.86 2.9K
10:02 50.95 50.95 50.95 50.95 0.7K
10:07 50.95 50.95 50.81 50.81 0.3K
10:08 50.80 50.80 50.77 50.77 0.4K
10:09 50.77 50.78 50.75 50.75 0.8K
10:10 50.87 50.87 50.87 50.87 1.0K
10:11 50.90 50.90 50.90 50.90 1.4K
10:12 50.93 50.93 50.93 50.93 0.6K
10:14 51.00 51.00 51.00 51.00 0.7K
10:16 51.06 51.06 51.06 51.06 1.2K
10:20 51.06 51.06 51.06 51.06 0.2K
10:21 50.99 50.99 50.99 50.99 4.0K
10:27 50.68 50.75 50.68 50.75 1.3K
10:28 50.75 50.75 50.72 50.73 0.4K
10:29 50.73 50.74 50.73 50.74 0.9K
10:30 50.78 50.80 50.78 50.80 1.4K
10:31 50.76 50.76 50.75 50.75 2.2K
10:34 50.77 50.78 50.75 50.75 1.8K
10:36 50.74 50.77 50.74 50.77 1.6K
10:38 50.58 50.58 50.53 50.53 2.9K
10:40 50.52 50.52 50.46 50.46 2.2K
10:41 50.36 50.43 50.36 50.43 2.7K
10:42 50.43 50.43 50.43 50.43 0.8K
10:43 50.43 50.43 50.43 50.43 0.4K
10:44 50.42 50.42 50.42 50.42 0.3K
10:45 50.48 50.48 50.48 50.48 0.4K
10:46 50.43 50.43 50.43 50.43 0.6K
10:47 50.37 50.37 50.37 50.37 2.7K
10:49 50.39 50.39 50.39 50.39 0.2K
10:50 50.55 50.55 50.55 50.55 2.8K
10:51 50.51 50.51 50.51 50.51 3.0K
10:55 50.48 50.48 50.48 50.48 0.7K
10:58 50.47 50.47 50.47 50.47 1.6K
11:00 50.47 50.49 50.47 50.49 3.7K
11:01 50.44 50.45 50.41 50.45 2.4K
11:02 50.46 50.46 50.46 50.46 1.7K
11:06 50.53 50.53 50.44 50.44 3.3K
11:10 50.46 50.46 50.46 50.46 5.8K
11:14 50.25 50.25 50.21 50.21 1.5K
11:15 50.26 50.26 50.26 50.26 0.8K
11:18 50.28 50.30 50.28 50.30 1.3K
11:24 50.31 50.31 50.31 50.31 1.2K
11:26 50.31 50.31 50.31 50.31 1.0K
11:28 50.33 50.33 50.33 50.33 3.0K
11:34 50.39 50.39 50.39 50.39 3.3K
11:38 50.37 50.37 50.37 50.37 0.9K
11:42 50.35 50.35 50.35 50.35 0.3K
11:43 50.34 50.34 50.34 50.34 0.9K
11:44 50.34 50.34 50.34 50.34 0.5K
11:46 50.36 50.36 50.36 50.36 2.8K
11:47 50.33 50.33 50.33 50.33 0.2K
11:48 50.35 50.35 50.35 50.35 0.1K
11:49 50.33 50.33 50.31 50.31 2.0K
11:50 50.29 50.29 50.29 50.29 1.3K
11:51 50.30 50.30 50.30 50.30 1.6K
11:54 50.31 50.31 50.31 50.31 1.0K
11:56 50.37 50.37 50.37 50.37 0.9K
11:58 50.36 50.54 50.36 50.54 8.0K
12:02 50.56 50.56 50.56 50.56 0.3K
12:03 50.54 50.57 50.54 50.57 1.4K
12:04 50.55 50.55 50.55 50.55 1.0K
12:07 50.55 50.55 50.52 50.52 3.3K
12:08 50.52 50.52 50.52 50.52 0.5K
12:09 50.49 50.49 50.49 50.49 1.0K
12:10 50.50 50.51 50.50 50.51 1.7K
12:14 50.53 50.55 50.53 50.55 1.8K
12:17 50.60 50.60 50.60 50.60 1.0K
12:18 50.62 50.62 50.61 50.61 1.4K
12:19 50.60 50.60 50.60 50.60 1.7K
12:21 50.62 50.62 50.62 50.62 0.8K
12:22 50.67 50.70 50.67 50.69 2.0K
12:24 50.68 50.68 50.68 50.68 1.0K
12:26 50.65 50.65 50.65 50.65 1.5K
12:27 50.64 50.64 50.64 50.64 0.9K
12:28 50.68 50.68 50.68 50.68 1.6K
12:33 50.67 50.67 50.67 50.67 1.0K
12:36 50.62 50.62 50.62 50.62 2.0K
12:37 50.59 50.59 50.59 50.59 1.0K
12:40 50.55 50.59 50.55 50.59 1.3K
12:42 50.59 50.59 50.59 50.59 1.1K
12:46 50.57 50.57 50.57 50.57 1.0K
12:50 50.58 50.58 50.58 50.58 1.9K
12:54 50.67 50.67 50.67 50.67 0.1K
12:55 50.67 50.72 50.67 50.72 1.8K
12:57 50.67 50.67 50.67 50.67 1.4K
12:58 50.71 50.72 50.71 50.72 7.9K
12:59 50.69 50.69 50.69 50.69 0.8K
13:00 50.68 50.68 50.68 50.68 0.1K
13:01 50.68 50.68 50.68 50.68 1.3K
13:03 50.73 50.73 50.73 50.73 1.1K
13:06 50.71 50.71 50.71 50.71 0.8K
13:08 50.77 50.77 50.77 50.77 2.2K
13:14 50.75 50.75 50.75 50.75 4.8K
13:20 50.71 50.71 50.71 50.71 0.3K
13:24 50.70 50.70 50.70 50.70 1.4K
13:26 50.73 50.73 50.73 50.73 1.2K
13:31 50.81 50.81 50.81 50.81 4.5K
13:32 50.81 50.81 50.79 50.79 5.7K
13:33 50.82 50.82 50.82 50.82 0.1K
13:34 50.82 50.82 50.82 50.82 2.3K
13:37 50.82 50.83 50.82 50.83 3.6K
13:38 50.83 50.83 50.75 50.75 3.4K
13:40 50.77 50.77 50.77 50.77 1.2K
13:41 50.72 50.72 50.72 50.72 1.3K
13:43 50.70 50.70 50.66 50.66 0.6K
13:44 50.63 50.63 50.63 50.63 0.3K
13:45 50.69 50.69 50.69 50.69 0.5K
13:46 50.72 50.72 50.72 50.72 0.4K
13:47 50.74 50.74 50.74 50.74 0.5K
13:50 50.78 50.81 50.78 50.81 1.5K
13:52 50.82 50.82 50.82 50.82 0.1K
13:53 50.83 50.84 50.83 50.84 3.3K
13:56 50.90 50.90 50.90 50.90 0.4K
13:58 50.89 50.89 50.89 50.89 1.6K
14:00 50.88 50.90 50.88 50.90 1.5K
14:02 50.89 50.89 50.89 50.89 1.0K
14:07 50.88 50.88 50.88 50.88 0.4K
14:08 50.90 50.90 50.90 50.90 1.9K
14:09 50.87 50.87 50.86 50.86 3.0K
14:10 50.83 50.83 50.82 50.82 1.0K
14:12 50.82 50.82 50.82 50.82 1.0K
14:13 50.82 50.84 50.82 50.84 2.6K
14:18 50.83 50.83 50.83 50.83 0.3K
14:19 50.83 50.83 50.83 50.83 1.9K
14:24 50.83 50.83 50.83 50.83 1.2K
14:26 50.82 50.82 50.82 50.82 0.6K
14:27 50.82 50.82 50.82 50.82 2.8K
14:32 50.86 50.86 50.86 50.86 0.2K
14:33 50.85 50.86 50.85 50.86 2.1K
14:36 50.86 50.86 50.86 50.86 1.8K
14:37 50.79 50.79 50.79 50.79 1.4K
14:41 50.80 50.80 50.80 50.80 0.1K
14:42 50.81 50.81 50.81 50.81 1.0K
14:43 50.81 50.81 50.81 50.81 1.4K
14:44 50.65 50.65 50.65 50.65 0.6K
14:47 50.78 50.78 50.78 50.78 1.2K
14:51 50.76 50.76 50.73 50.73 1.5K
14:52 50.68 50.68 50.68 50.68 0.4K
14:53 50.74 50.74 50.74 50.74 2.0K
14:57 50.68 50.68 50.68 50.68 0.5K
14:58 50.69 50.69 50.69 50.69 0.3K
14:59 50.71 50.71 50.71 50.71 1.5K
15:00 50.67 50.67 50.67 50.67 0.8K
15:02 50.65 50.65 50.65 50.65 0.7K
15:03 50.64 50.64 50.64 50.64 0.7K
15:04 50.57 50.57 50.54 50.54 1.4K
15:06 50.55 50.55 50.54 50.54 1.5K
15:08 50.51 50.54 50.51 50.54 2.8K
15:10 50.58 50.58 50.58 50.58 0.8K
15:11 50.59 50.59 50.56 50.56 1.2K
15:14 50.58 50.58 50.58 50.58 1.0K
15:15 50.59 50.59 50.59 50.59 2.5K
15:18 50.54 50.54 50.54 50.54 0.4K
15:19 50.56 50.56 50.56 50.56 0.2K
15:20 50.58 50.58 50.58 50.58 1.2K
15:22 50.56 50.58 50.56 50.58 2.3K
15:25 50.56 50.56 50.56 50.56 0.1K
15:26 50.60 50.62 50.60 50.62 3.0K
15:27 50.61 50.61 50.61 50.61 1.3K
15:28 50.60 50.61 50.60 50.61 2.7K
15:30 50.60 50.60 50.60 50.60 0.2K
15:31 50.62 50.62 50.62 50.62 4.1K
15:32 50.60 50.60 50.58 50.58 1.7K
15:34 50.59 50.59 50.59 50.59 0.7K
15:35 50.59 50.59 50.59 50.59 1.9K
15:37 50.57 50.58 50.57 50.58 3.7K
15:38 50.56 50.56 50.50 50.51 3.5K
15:41 50.45 50.46 50.45 50.46 0.9K
15:42 50.42 50.42 50.41 50.42 3.3K
15:43 50.46 50.46 50.46 50.46 3.5K
15:44 50.45 50.45 50.45 50.45 2.6K
15:45 50.42 50.42 50.42 50.42 1.3K
15:46 50.40 50.42 50.40 50.42 3.9K
15:47 50.43 50.43 50.43 50.43 0.9K
15:49 50.43 50.46 50.43 50.46 3.3K
15:50 50.50 50.50 50.45 50.45 5.7K
15:51 50.45 50.46 50.45 50.46 2.1K
15:52 50.44 50.46 50.44 50.45 5.0K
15:53 50.44 50.46 50.44 50.46 3.8K
15:54 50.46 50.46 50.44 50.44 3.0K
15:55 50.45 50.53 50.44 50.53 8.9K
15:56 50.54 50.54 50.51 50.51 6.8K
15:57 50.51 50.51 50.50 50.51 6.8K
15:58 50.49 50.49 50.48 50.48 14.6K
15:59 50.48 50.49 50.44 50.49 141.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据