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 51.81 51.81 51.81 51.81 6.0K
09:31 51.64 51.84 51.64 51.84 1.2K
09:34 52.13 52.18 52.13 52.18 1.7K
09:35 52.33 52.39 52.33 52.39 0.7K
09:37 52.35 52.35 52.35 52.35 0.8K
09:38 51.90 51.90 51.90 51.90 0.9K
09:39 52.35 52.35 52.35 52.35 0.1K
09:40 52.34 52.34 52.34 52.34 0.6K
09:42 52.82 52.82 52.82 52.82 0.1K
09:44 52.81 52.81 52.81 52.81 0.2K
09:45 52.42 52.72 52.42 52.72 0.6K
09:49 52.79 52.79 52.79 52.79 0.9K
09:52 52.72 52.74 52.09 52.09 0.8K
09:55 52.63 52.65 52.63 52.65 0.6K
09:57 52.65 52.65 52.65 52.65 0.5K
09:58 52.65 52.65 52.63 52.63 0.8K
10:00 52.63 52.63 52.63 52.63 0.3K
10:01 52.64 52.91 52.64 52.91 1.8K
10:02 52.74 52.74 52.71 52.71 2.9K
10:03 52.88 52.88 52.57 52.57 1.8K
10:04 52.76 52.86 52.76 52.86 0.7K
10:05 52.87 52.87 52.70 52.70 0.5K
10:06 52.86 52.86 52.86 52.86 0.9K
10:07 52.59 52.59 52.59 52.59 0.1K
10:08 52.56 52.56 52.52 52.52 4.7K
10:09 52.61 52.61 52.60 52.60 1.6K
10:13 52.59 52.59 52.59 52.59 0.2K
10:14 52.58 52.58 52.58 52.58 0.7K
10:15 52.58 52.65 52.58 52.58 1.4K
10:16 52.47 52.47 52.46 52.46 3.2K
10:17 52.46 52.46 52.46 52.46 0.3K
10:18 52.53 52.63 52.53 52.63 2.7K
10:19 52.64 52.64 52.64 52.64 4.2K
10:21 52.50 52.50 52.50 52.50 0.3K
10:22 52.38 52.38 52.38 52.38 1.1K
10:23 52.32 52.32 52.32 52.32 0.4K
10:24 52.27 52.27 52.26 52.26 1.0K
10:26 52.24 52.24 52.24 52.24 0.5K
10:28 52.26 52.28 52.26 52.28 2.2K
10:29 52.18 52.18 52.18 52.18 0.4K
10:30 52.27 52.27 52.23 52.23 2.8K
10:31 52.23 52.23 52.23 52.23 0.3K
10:32 52.23 52.23 52.23 52.23 0.6K
10:34 52.20 52.24 52.20 52.24 0.2K
10:35 52.27 52.27 52.27 52.27 0.5K
10:36 52.23 52.23 52.23 52.23 0.6K
10:37 52.19 52.23 52.19 52.23 1.3K
10:38 52.13 52.13 52.13 52.13 4.9K
10:39 52.10 52.10 52.10 52.10 0.3K
10:40 52.10 52.11 52.10 52.10 1.9K
10:41 52.10 52.10 52.05 52.05 2.2K
10:42 52.10 52.10 52.10 52.10 1.0K
10:44 52.14 52.22 52.14 52.22 5.9K
10:46 52.17 52.17 52.17 52.17 0.8K
10:47 52.17 52.17 52.17 52.17 2.6K
10:48 52.21 52.21 52.21 52.21 0.8K
10:49 52.18 52.29 52.18 52.28 4.0K
10:53 52.23 52.26 52.23 52.26 1.7K
10:55 52.30 52.30 52.30 52.30 0.3K
10:56 52.30 52.30 52.26 52.26 3.1K
10:58 52.19 52.19 52.19 52.19 0.5K
10:59 52.21 52.21 52.12 52.12 1.2K
11:00 52.11 52.15 52.11 52.15 4.1K
11:02 52.27 52.29 52.27 52.29 2.4K
11:03 52.24 52.24 52.24 52.24 0.5K
11:04 52.19 52.19 52.19 52.19 0.9K
11:06 52.27 52.27 52.27 52.27 1.4K
11:08 52.25 52.25 52.25 52.25 2.3K
11:09 52.28 52.28 52.28 52.28 0.3K
11:10 52.26 52.26 52.26 52.26 0.1K
11:11 52.28 52.28 52.28 52.28 0.6K
11:12 52.26 52.26 52.26 52.26 0.3K
11:13 52.25 52.25 52.25 52.25 0.4K
11:14 52.25 52.25 52.25 52.25 2.9K
11:15 52.16 52.16 52.16 52.16 0.9K
11:16 52.16 52.16 52.16 52.16 0.3K
11:18 52.25 52.33 52.25 52.33 3.9K
11:20 52.33 52.33 52.33 52.33 0.3K
11:21 52.31 52.31 52.31 52.31 1.1K
11:24 52.31 52.31 52.31 52.31 0.5K
11:26 52.40 52.40 52.38 52.38 5.9K
11:27 52.35 52.40 52.35 52.40 1.2K
11:28 52.35 52.38 52.35 52.38 3.9K
11:31 52.36 52.36 52.36 52.36 0.8K
11:33 52.38 52.38 52.38 52.38 0.7K
11:35 52.42 52.42 52.42 52.42 1.5K
11:37 52.49 52.49 52.49 52.49 1.5K
11:38 52.52 52.52 52.52 52.52 3.0K
11:39 52.54 52.54 52.54 52.54 0.7K
11:40 52.50 52.50 52.50 52.50 2.4K
11:42 52.46 52.52 52.46 52.52 2.2K
11:44 52.49 52.49 52.49 52.49 1.3K
11:47 52.59 52.59 52.59 52.59 0.7K
11:48 52.63 52.63 52.60 52.60 3.8K
11:49 52.58 52.58 52.58 52.58 1.2K
11:51 52.57 52.57 52.57 52.57 0.6K
11:52 52.57 52.60 52.57 52.60 0.8K
11:53 52.61 52.61 52.60 52.60 1.0K
11:54 52.62 52.62 52.62 52.62 1.3K
11:55 52.62 52.77 52.62 52.77 22.6K
11:56 52.79 52.79 52.67 52.71 3.0K
11:57 52.71 52.71 52.71 52.71 0.5K
11:58 52.75 52.75 52.75 52.75 2.0K
12:00 52.76 52.81 52.76 52.81 7.3K
12:01 52.80 52.80 52.66 52.67 3.8K
12:02 52.67 52.68 52.67 52.68 1.7K
12:04 52.74 52.74 52.74 52.74 0.4K
12:05 52.74 52.74 52.74 52.74 0.3K
12:06 52.75 52.77 52.75 52.77 0.6K
12:07 52.78 52.87 52.78 52.78 5.9K
12:08 52.79 52.79 52.79 52.79 0.3K
12:09 52.82 52.84 52.82 52.84 2.6K
12:11 52.88 52.92 52.88 52.92 1.6K
12:12 52.98 52.99 52.98 52.98 0.7K
12:13 52.96 52.96 52.96 52.96 0.2K
12:14 52.99 52.99 52.99 52.99 9.1K
12:16 52.99 53.02 52.97 53.02 4.7K
12:17 53.02 53.02 53.00 53.00 2.4K
12:19 53.02 53.02 52.97 52.97 2.3K
12:20 52.97 52.97 52.97 52.97 2.4K
12:21 53.05 53.05 53.05 53.05 0.6K
12:22 53.07 53.07 53.07 53.07 1.0K
12:24 53.05 53.07 53.05 53.07 2.7K
12:25 53.07 53.07 53.04 53.04 3.6K
12:27 53.04 53.04 53.04 53.04 0.6K
12:28 53.01 53.01 53.01 53.01 1.5K
12:29 53.01 53.01 53.01 53.01 1.4K
12:30 53.07 53.07 53.07 53.07 1.9K
12:32 53.03 53.03 53.02 53.02 4.2K
12:33 53.02 53.02 53.01 53.01 2.5K
12:35 53.03 53.03 53.03 53.03 0.8K
12:36 53.07 53.09 53.07 53.09 0.9K
12:37 53.04 53.04 53.03 53.04 4.2K
12:38 53.04 53.04 53.04 53.04 0.4K
12:39 53.01 53.02 52.95 52.95 7.5K
12:40 52.95 52.95 52.95 52.95 1.1K
12:42 53.02 53.04 53.02 53.04 0.9K
12:43 53.03 53.03 53.03 53.03 1.7K
12:44 53.08 53.08 53.08 53.08 0.9K
12:46 53.09 53.09 53.01 53.01 2.4K
12:47 53.01 53.01 53.01 53.01 0.7K
12:48 53.03 53.03 53.01 53.01 2.3K
12:49 53.04 53.04 52.97 52.97 1.3K
12:50 52.99 52.99 52.99 52.99 0.2K
12:51 53.00 53.00 52.98 52.98 1.4K
12:52 52.99 53.00 52.99 53.00 6.0K
12:53 53.02 53.02 52.98 52.99 1.1K
12:54 52.99 52.99 52.99 52.99 0.7K
12:55 53.00 53.00 53.00 53.00 0.9K
12:56 52.95 52.95 52.89 52.89 0.9K
12:58 52.93 52.94 52.93 52.94 2.2K
13:01 52.95 52.95 52.95 52.95 1.6K
13:03 52.93 52.93 52.93 52.93 1.9K
13:05 52.88 52.88 52.88 52.88 4.3K
13:06 52.87 52.88 52.87 52.88 1.3K
13:07 52.89 52.89 52.87 52.87 1.9K
13:09 52.88 52.88 52.86 52.87 3.7K
13:10 52.90 52.90 52.90 52.90 2.5K
13:12 52.91 52.93 52.91 52.93 0.6K
13:13 52.94 52.97 52.94 52.97 2.6K
13:14 52.88 52.88 52.84 52.84 5.1K
13:17 52.86 52.90 52.86 52.90 1.4K
13:18 52.94 52.94 52.94 52.94 2.0K
13:21 52.90 52.90 52.90 52.90 2.3K
13:22 52.91 52.91 52.91 52.91 1.6K
13:25 52.91 52.91 52.91 52.91 0.6K
13:26 52.91 52.91 52.91 52.91 1.5K
13:27 52.87 52.87 52.87 52.87 0.8K
13:28 52.88 52.88 52.86 52.86 2.4K
13:31 52.96 52.96 52.96 52.96 1.7K
13:32 53.01 53.01 52.97 52.97 9.2K
13:37 53.00 53.00 53.00 53.00 0.8K
13:38 52.93 52.94 52.93 52.94 6.5K
13:39 52.92 52.92 52.92 52.92 2.9K
13:41 52.84 52.84 52.84 52.84 0.5K
13:42 52.87 52.89 52.87 52.87 1.2K
13:43 52.86 52.87 52.86 52.87 1.5K
13:45 52.92 52.92 52.92 52.92 2.4K
13:46 52.93 52.94 52.93 52.94 1.9K
13:48 52.97 52.98 52.96 52.98 2.3K
13:49 52.96 52.96 52.96 52.96 1.5K
13:50 52.96 52.96 52.96 52.96 3.1K
13:51 52.95 52.95 52.95 52.95 1.0K
13:52 53.00 53.00 53.00 53.00 0.5K
13:53 52.98 52.98 52.98 52.98 0.3K
13:54 52.99 52.99 52.97 52.99 2.2K
13:55 52.99 52.99 52.97 52.97 2.2K
13:56 52.97 52.97 52.97 52.97 0.2K
13:57 53.00 53.10 53.00 53.10 4.2K
13:58 53.12 53.12 53.12 53.12 1.2K
13:59 53.18 53.18 53.15 53.15 12.4K
14:01 53.14 53.14 53.14 53.14 5.1K
14:03 53.07 53.07 53.03 53.05 3.0K
14:05 53.06 53.06 53.01 53.04 1.4K
14:07 52.99 53.00 52.99 53.00 2.6K
14:08 52.99 53.00 52.99 53.00 3.5K
14:10 53.00 53.00 52.98 53.00 1.9K
14:11 53.00 53.00 52.98 52.98 2.6K
14:12 52.99 52.99 52.98 52.98 1.5K
14:13 52.99 52.99 52.98 52.98 1.1K
14:14 52.98 52.98 52.96 52.96 2.2K
14:15 52.98 53.00 52.98 53.00 1.2K
14:16 53.02 53.02 53.02 53.02 0.8K
14:17 53.05 53.05 53.03 53.03 1.8K
14:18 53.04 53.04 53.04 53.04 0.9K
14:20 53.07 53.07 53.04 53.04 4.5K
14:21 53.01 53.01 52.97 52.97 1.6K
14:23 52.97 52.99 52.97 52.99 0.6K
14:24 53.01 53.04 53.00 53.04 3.2K
14:25 53.02 53.02 53.00 53.01 1.3K
14:26 53.00 53.01 53.00 53.01 1.8K
14:27 52.98 52.98 52.96 52.97 3.1K
14:28 53.02 53.02 53.02 53.02 0.6K
14:29 53.00 53.02 53.00 53.01 3.8K
14:30 53.03 53.03 53.03 53.03 1.8K
14:31 53.07 53.07 53.04 53.04 0.9K
14:32 53.03 53.03 53.03 53.03 2.0K
14:33 53.02 53.02 53.02 53.02 2.0K
14:35 53.04 53.04 53.01 53.01 1.5K
14:36 52.98 52.98 52.96 52.96 2.1K
14:39 52.98 52.98 52.98 52.98 1.2K
14:40 52.99 52.99 52.99 52.99 0.4K
14:41 52.98 52.98 52.98 52.98 0.9K
14:42 52.99 52.99 52.97 52.97 3.7K
14:43 52.94 52.94 52.94 52.94 1.3K
14:45 52.99 52.99 52.99 52.99 2.9K
14:46 52.98 52.98 52.98 52.98 0.3K
14:47 52.97 52.99 52.97 52.99 3.0K
14:49 52.99 52.99 52.97 52.97 1.1K
14:50 52.97 52.97 52.96 52.96 0.9K
14:52 52.97 52.97 52.96 52.97 1.0K
14:53 52.98 52.98 52.96 52.96 6.8K
14:56 52.95 52.95 52.95 52.95 1.4K
14:57 52.95 52.95 52.95 52.95 0.4K
14:58 52.95 52.95 52.95 52.95 1.1K
14:59 52.96 52.96 52.96 52.96 2.1K
15:00 52.96 52.98 52.95 52.95 7.3K
15:01 52.96 52.96 52.92 52.92 7.1K
15:02 52.90 52.90 52.88 52.88 1.2K
15:03 52.85 52.85 52.82 52.85 4.6K
15:04 52.83 52.83 52.83 52.83 4.5K
15:06 52.79 52.79 52.79 52.79 0.8K
15:07 52.79 52.81 52.79 52.81 1.3K
15:08 52.82 52.82 52.82 52.82 1.8K
15:10 52.86 52.86 52.86 52.86 1.6K
15:11 52.86 52.93 52.86 52.93 3.2K
15:12 52.94 52.95 52.94 52.95 0.7K
15:13 52.97 52.97 52.96 52.96 0.6K
15:14 52.95 52.95 52.87 52.87 6.0K
15:15 52.89 52.92 52.89 52.92 1.5K
15:16 52.89 52.89 52.89 52.89 0.7K
15:17 52.88 52.88 52.88 52.88 1.8K
15:18 52.85 52.87 52.84 52.86 1.8K
15:19 52.88 52.89 52.88 52.89 1.0K
15:20 52.89 52.89 52.89 52.89 0.3K
15:21 52.92 52.92 52.83 52.83 4.9K
15:22 52.85 52.86 52.85 52.86 1.7K
15:23 52.87 52.87 52.87 52.87 1.2K
15:24 52.89 52.90 52.89 52.90 1.5K
15:25 52.88 52.89 52.88 52.89 2.6K
15:26 52.88 52.88 52.88 52.88 1.9K
15:27 52.88 52.88 52.88 52.88 0.8K
15:28 52.88 52.88 52.87 52.87 3.7K
15:29 52.86 52.96 52.86 52.96 4.0K
15:30 52.96 52.96 52.93 52.93 2.2K
15:31 52.96 52.96 52.96 52.96 0.8K
15:32 52.94 52.94 52.94 52.94 2.0K
15:33 52.97 52.97 52.95 52.95 3.3K
15:35 52.95 52.99 52.95 52.99 6.5K
15:36 52.98 52.98 52.98 52.98 0.8K
15:37 52.98 52.99 52.98 52.98 7.8K
15:38 52.96 52.97 52.96 52.97 3.9K
15:39 52.98 52.98 52.98 52.98 1.3K
15:40 52.97 52.97 52.97 52.97 3.7K
15:41 52.94 52.94 52.94 52.94 0.3K
15:42 52.94 52.94 52.93 52.93 6.4K
15:43 52.90 52.92 52.89 52.91 5.1K
15:44 52.92 52.92 52.92 52.92 1.0K
15:45 52.92 52.92 52.92 52.92 3.2K
15:46 52.97 52.97 52.96 52.96 2.4K
15:47 52.98 52.99 52.97 52.97 3.0K
15:48 52.97 52.99 52.96 52.96 8.0K
15:49 52.95 52.98 52.95 52.97 8.4K
15:50 52.90 52.90 52.78 52.78 3.4K
15:51 52.79 52.89 52.79 52.89 6.8K
15:52 52.89 52.91 52.89 52.90 9.8K
15:53 52.90 52.94 52.90 52.94 8.5K
15:54 52.94 52.96 52.93 52.95 12.6K
15:55 52.94 52.99 52.94 52.99 16.0K
15:56 52.99 53.00 52.98 52.99 21.6K
15:57 52.99 53.04 52.99 53.04 18.5K
15:58 53.02 53.05 53.01 53.05 30.4K
15:59 53.04 53.05 52.96 52.97 59.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据