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 50.51 50.51 50.44 50.48 5.0K
09:31 50.48 50.48 50.48 50.48 1.2K
09:35 50.48 50.55 50.48 50.55 2.5K
09:36 50.61 50.61 50.45 50.45 1.4K
09:37 50.45 50.46 50.45 50.46 1.3K
09:38 50.60 50.61 50.60 50.61 2.8K
09:39 50.47 50.47 50.47 50.47 0.5K
09:40 50.47 50.60 50.47 50.60 2.0K
09:42 50.60 50.60 50.58 50.58 0.5K
09:43 50.49 50.55 50.49 50.55 0.2K
09:44 50.61 50.61 50.61 50.61 0.2K
09:45 50.50 50.50 50.50 50.50 0.6K
09:46 50.60 50.60 50.60 50.60 0.2K
09:48 50.51 50.51 50.43 50.43 0.5K
09:49 50.42 50.50 50.42 50.42 3.9K
09:50 50.40 50.40 50.40 50.40 1.4K
09:51 50.40 50.40 50.40 50.40 0.3K
09:53 50.41 50.41 50.41 50.41 0.9K
09:54 50.46 50.46 50.46 50.46 1.6K
09:55 50.52 50.52 50.52 50.52 1.0K
09:56 50.62 50.62 50.62 50.62 0.6K
09:57 50.63 50.63 50.63 50.63 0.6K
09:58 50.64 50.64 50.64 50.64 0.7K
09:59 50.64 50.64 50.53 50.63 4.2K
10:00 50.50 50.74 50.50 50.74 0.5K
10:02 50.71 50.71 50.64 50.64 1.4K
10:04 50.74 50.74 50.74 50.74 0.4K
10:05 50.89 50.89 50.68 50.68 0.9K
10:06 50.72 50.88 50.72 50.76 0.8K
10:07 50.76 50.77 50.69 50.69 3.2K
10:08 50.69 50.69 50.62 50.62 2.1K
10:09 50.69 50.69 50.69 50.69 1.7K
10:13 50.77 50.77 50.77 50.77 2.1K
10:14 50.69 50.76 50.69 50.69 0.8K
10:15 50.77 50.85 50.77 50.85 2.8K
10:16 50.85 50.85 50.83 50.83 0.3K
10:17 50.84 50.84 50.84 50.84 0.4K
10:18 50.93 50.93 50.85 50.85 1.1K
10:19 50.93 50.93 50.86 50.86 0.6K
10:20 50.86 50.89 50.79 50.89 2.3K
10:21 50.82 50.82 50.81 50.81 4.3K
10:22 50.79 50.79 50.79 50.79 0.7K
10:23 50.79 50.81 50.79 50.80 2.5K
10:24 50.80 50.80 50.80 50.80 0.3K
10:25 50.79 50.80 50.79 50.80 0.8K
10:26 50.75 50.75 50.70 50.73 2.9K
10:27 50.70 50.70 50.70 50.70 0.1K
10:28 50.74 50.74 50.65 50.65 2.2K
10:29 50.64 50.64 50.62 50.63 2.0K
10:30 50.61 50.61 50.61 50.61 0.7K
10:31 50.65 50.65 50.65 50.65 1.2K
10:32 50.65 50.65 50.65 50.65 0.1K
10:33 50.65 50.65 50.65 50.65 0.5K
10:34 50.56 50.58 50.56 50.58 1.8K
10:35 50.61 50.61 50.61 50.61 1.2K
10:36 50.59 50.60 50.59 50.60 2.1K
10:38 50.52 50.53 50.52 50.53 0.7K
10:39 50.53 50.53 50.53 50.53 0.4K
10:40 50.54 50.54 50.52 50.52 0.7K
10:41 50.52 50.54 50.51 50.51 2.1K
10:42 50.58 50.58 50.58 50.58 1.2K
10:44 50.63 50.63 50.63 50.63 1.9K
10:50 50.77 50.77 50.77 50.77 0.6K
10:52 50.81 50.81 50.81 50.81 0.4K
10:53 50.85 50.85 50.85 50.85 0.7K
10:54 50.85 50.85 50.69 50.71 4.3K
10:55 50.63 50.69 50.63 50.69 1.9K
10:57 50.77 50.77 50.77 50.77 0.3K
10:58 50.68 50.68 50.62 50.62 3.8K
11:01 50.65 50.65 50.65 50.65 1.4K
11:05 50.65 50.65 50.65 50.65 0.3K
11:06 50.65 50.65 50.65 50.65 0.5K
11:08 50.67 50.71 50.67 50.71 2.2K
11:09 50.71 50.71 50.71 50.71 3.5K
11:11 50.71 50.71 50.71 50.71 0.3K
11:13 50.70 50.73 50.70 50.73 1.2K
11:15 50.73 50.73 50.73 50.73 0.3K
11:16 50.69 50.69 50.49 50.49 5.1K
11:17 50.42 50.42 50.36 50.42 2.2K
11:19 50.35 50.35 50.29 50.29 1.4K
11:20 50.30 50.30 50.30 50.30 0.9K
11:21 50.24 50.25 50.20 50.23 1.6K
11:22 50.06 50.06 50.06 50.06 0.5K
11:23 50.10 50.16 50.10 50.16 0.7K
11:24 50.14 50.14 50.14 50.14 0.4K
11:26 50.22 50.22 50.22 50.22 2.5K
11:30 50.23 50.23 50.10 50.10 0.9K
11:31 50.02 50.07 50.02 50.07 1.8K
11:32 50.07 50.07 50.06 50.06 7.5K
11:33 50.01 50.01 49.94 49.94 5.4K
11:34 49.96 49.96 49.90 49.90 2.5K
11:36 49.77 49.77 49.75 49.75 0.4K
11:37 49.65 49.67 49.65 49.67 0.5K
11:38 49.69 49.69 49.64 49.64 1.6K
11:39 49.81 49.81 49.81 49.81 0.4K
11:40 49.79 49.83 49.79 49.83 1.0K
11:41 49.93 49.94 49.93 49.94 1.7K
11:42 49.99 50.00 49.99 50.00 1.7K
11:44 50.00 50.00 50.00 50.00 0.7K
11:45 49.98 50.01 49.98 50.01 2.5K
11:46 49.98 49.98 49.92 49.92 2.8K
11:47 49.88 49.89 49.88 49.89 0.9K
11:48 49.91 49.91 49.88 49.88 0.8K
11:50 49.95 49.95 49.95 49.95 0.6K
11:52 49.94 49.94 49.88 49.89 2.3K
11:55 49.97 50.09 49.97 50.09 4.1K
11:56 50.09 50.22 50.08 50.20 14.4K
11:57 50.20 50.20 50.20 50.20 0.8K
11:58 50.11 50.12 50.11 50.12 1.7K
12:00 50.12 50.12 50.12 50.12 0.7K
12:02 50.16 50.16 50.16 50.16 1.5K
12:03 50.22 50.22 50.22 50.22 0.9K
12:05 50.31 50.37 50.31 50.37 2.0K
12:07 50.44 50.44 50.44 50.44 0.5K
12:08 50.44 50.45 50.44 50.45 1.9K
12:09 50.44 50.44 50.38 50.38 3.3K
12:10 50.40 50.40 50.36 50.36 1.8K
12:11 50.38 50.41 50.30 50.30 3.2K
12:12 50.32 50.32 50.28 50.28 3.6K
12:13 50.28 50.28 50.28 50.28 1.3K
12:20 50.31 50.31 50.31 50.31 1.0K
12:21 50.30 50.30 50.30 50.30 1.3K
12:22 50.30 50.32 50.30 50.32 1.9K
12:25 50.33 50.33 50.30 50.30 2.4K
12:26 50.23 50.23 50.23 50.23 1.2K
12:28 50.32 50.32 50.32 50.32 1.0K
12:32 50.38 50.38 50.38 50.38 0.2K
12:33 50.39 50.39 50.39 50.39 1.1K
12:35 50.36 50.36 50.36 50.36 0.7K
12:36 50.36 50.37 50.36 50.37 0.9K
12:39 50.38 50.38 50.38 50.38 0.6K
12:41 50.42 50.42 50.42 50.42 0.7K
12:42 50.45 50.45 50.45 50.45 0.2K
12:44 50.42 50.44 50.42 50.44 3.1K
12:46 50.37 50.37 50.32 50.32 1.7K
12:47 50.31 50.31 50.31 50.31 0.5K
12:49 50.36 50.36 50.36 50.36 0.4K
12:50 50.40 50.40 50.40 50.40 1.2K
12:51 50.40 50.43 50.40 50.43 0.6K
12:55 50.48 50.48 50.48 50.48 1.1K
12:59 50.51 50.51 50.51 50.51 0.4K
13:00 50.51 50.51 50.51 50.51 0.4K
13:01 50.50 50.53 50.50 50.52 2.0K
13:02 50.52 50.52 50.52 50.52 2.0K
13:03 50.52 50.52 50.52 50.52 0.5K
13:04 50.49 50.49 50.49 50.49 0.9K
13:06 50.48 50.48 50.48 50.48 0.6K
13:08 50.49 50.49 50.49 50.49 1.1K
13:09 50.47 50.47 50.47 50.47 0.6K
13:11 50.48 50.48 50.48 50.48 0.3K
13:12 50.52 50.54 50.52 50.54 1.7K
13:14 50.52 50.52 50.52 50.52 0.3K
13:15 50.48 50.48 50.48 50.48 0.5K
13:16 50.47 50.47 50.47 50.47 2.0K
13:22 50.51 50.51 50.51 50.51 1.1K
13:25 50.45 50.45 50.45 50.45 0.4K
13:26 50.44 50.44 50.44 50.44 1.3K
13:27 50.47 50.47 50.47 50.47 1.4K
13:29 50.47 50.47 50.47 50.47 0.5K
13:31 50.47 50.47 50.46 50.46 1.8K
13:34 50.41 50.41 50.41 50.41 0.4K
13:35 50.45 50.45 50.45 50.45 0.4K
13:36 50.45 50.45 50.45 50.45 0.6K
13:39 50.45 50.45 50.43 50.43 1.2K
13:40 50.41 50.41 50.41 50.41 0.8K
13:41 50.38 50.38 50.38 50.38 0.6K
13:42 50.37 50.37 50.37 50.37 0.2K
13:44 50.37 50.37 50.37 50.37 0.2K
13:45 50.41 50.41 50.41 50.41 1.2K
13:47 50.41 50.41 50.41 50.41 0.4K
13:49 50.41 50.44 50.41 50.44 0.7K
13:50 50.43 50.43 50.42 50.42 0.9K
13:51 50.41 50.41 50.41 50.41 0.4K
13:52 50.40 50.40 50.40 50.40 0.3K
13:55 50.41 50.41 50.41 50.41 0.1K
13:56 50.43 50.44 50.43 50.43 1.8K
13:59 50.42 50.42 50.42 50.42 1.2K
14:01 50.41 50.41 50.41 50.41 2.1K
14:03 50.40 50.40 50.28 50.28 7.2K
14:05 50.28 50.28 50.28 50.28 0.6K
14:07 50.26 50.26 50.26 50.26 0.6K
14:08 50.28 50.28 50.28 50.28 0.5K
14:09 50.27 50.27 50.27 50.27 0.5K
14:10 50.27 50.27 50.27 50.27 0.1K
14:11 50.27 50.27 50.24 50.24 2.5K
14:14 50.28 50.28 50.28 50.28 0.7K
14:16 50.30 50.32 50.30 50.32 1.4K
14:19 50.33 50.33 50.33 50.33 0.3K
14:20 50.30 50.30 50.26 50.26 2.1K
14:21 50.26 50.29 50.26 50.29 1.0K
14:23 50.31 50.31 50.31 50.31 0.6K
14:24 50.32 50.32 50.29 50.29 1.2K
14:26 50.32 50.32 50.32 50.32 0.3K
14:28 50.33 50.33 50.33 50.33 0.9K
14:29 50.34 50.34 50.30 50.30 1.3K
14:31 50.32 50.32 50.32 50.32 0.3K
14:32 50.32 50.33 50.32 50.33 2.0K
14:34 50.36 50.36 50.36 50.36 1.3K
14:37 50.34 50.34 50.34 50.34 1.9K
14:41 50.34 50.34 50.34 50.34 0.1K
14:42 50.36 50.36 50.36 50.36 0.2K
14:43 50.34 50.34 50.34 50.34 0.3K
14:44 50.36 50.36 50.36 50.36 0.3K
14:45 50.37 50.37 50.37 50.37 0.5K
14:47 50.38 50.38 50.38 50.38 0.5K
14:48 50.33 50.33 50.33 50.33 1.6K
14:49 50.26 50.26 50.26 50.26 1.1K
14:51 50.22 50.22 50.22 50.22 0.3K
14:52 50.18 50.18 50.17 50.17 0.5K
14:53 50.19 50.19 50.19 50.19 0.3K
14:54 50.19 50.20 50.19 50.20 1.5K
14:55 50.22 50.26 50.22 50.26 0.7K
14:56 50.28 50.30 50.28 50.30 1.6K
14:58 50.30 50.30 50.30 50.30 0.4K
14:59 50.30 50.30 50.30 50.30 1.1K
15:01 50.29 50.29 50.29 50.29 1.9K
15:05 50.29 50.29 50.29 50.29 0.7K
15:07 50.31 50.31 50.31 50.31 0.7K
15:08 50.33 50.33 50.33 50.33 0.8K
15:10 50.32 50.32 50.30 50.30 3.1K
15:13 50.27 50.27 50.27 50.27 0.6K
15:15 50.27 50.27 50.27 50.27 1.9K
15:16 50.26 50.31 50.26 50.31 1.8K
15:17 50.32 50.32 50.32 50.32 1.4K
15:20 50.35 50.35 50.35 50.35 1.1K
15:21 50.34 50.34 50.34 50.34 0.5K
15:22 50.36 50.36 50.36 50.36 2.1K
15:24 50.31 50.31 50.31 50.31 0.3K
15:25 50.34 50.44 50.34 50.44 3.7K
15:27 50.41 50.41 50.41 50.41 0.8K
15:28 50.42 50.42 50.41 50.41 3.6K
15:29 50.44 50.44 50.44 50.44 1.6K
15:30 50.44 50.46 50.44 50.46 1.4K
15:31 50.46 50.46 50.46 50.46 1.2K
15:32 50.45 50.46 50.45 50.45 1.2K
15:33 50.56 50.56 50.55 50.55 4.7K
15:34 50.53 50.55 50.53 50.55 1.1K
15:35 50.55 50.55 50.52 50.52 1.6K
15:36 50.60 50.60 50.60 50.60 3.9K
15:37 50.59 50.59 50.59 50.59 0.2K
15:38 50.59 50.59 50.59 50.59 1.4K
15:39 50.62 50.64 50.62 50.64 1.7K
15:40 50.68 50.72 50.68 50.72 2.5K
15:41 50.72 50.72 50.72 50.72 3.1K
15:42 50.72 50.72 50.72 50.72 4.6K
15:45 50.75 50.75 50.75 50.75 3.6K
15:46 50.75 50.75 50.75 50.75 1.8K
15:47 50.75 50.76 50.75 50.76 3.3K
15:48 50.82 50.87 50.82 50.87 6.9K
15:49 50.90 50.91 50.90 50.91 4.9K
15:50 50.89 50.98 50.89 50.97 7.1K
15:51 50.96 50.96 50.95 50.95 3.1K
15:52 50.96 51.00 50.96 51.00 10.7K
15:53 51.02 51.04 51.01 51.04 20.1K
15:54 51.03 51.18 51.03 51.17 21.2K
15:55 51.18 51.19 51.16 51.16 14.3K
15:56 51.16 51.22 51.16 51.22 36.5K
15:57 51.26 51.26 51.22 51.24 25.3K
15:58 51.27 51.32 51.27 51.29 29.0K
15:59 51.29 51.35 51.28 51.34 209.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据