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 52.59 52.59 52.59 52.59 17.3K
09:31 53.36 53.36 52.90 52.90 2.7K
09:35 52.94 52.94 52.94 52.94 6.2K
09:36 52.94 53.01 52.94 53.01 1.5K
09:37 53.02 53.02 53.02 53.02 0.1K
09:38 53.11 53.11 53.11 53.11 0.5K
09:40 53.12 53.14 53.12 53.14 2.0K
09:41 53.11 53.11 53.11 53.11 0.8K
09:42 53.27 53.27 53.02 53.02 2.2K
09:43 53.18 53.18 53.18 53.18 0.3K
09:44 52.95 53.18 52.95 52.98 0.4K
09:45 52.97 52.97 52.97 52.97 0.3K
09:46 53.08 53.08 53.08 53.08 0.7K
09:47 52.96 52.96 52.96 52.96 0.1K
09:48 53.07 53.07 53.07 53.07 0.4K
09:50 53.00 53.15 53.00 53.15 0.7K
09:51 53.08 53.08 53.08 53.08 0.4K
09:52 53.01 53.01 53.01 53.01 1.1K
09:53 53.08 53.08 53.08 53.08 0.8K
09:55 53.05 53.08 53.05 53.05 1.8K
09:56 53.02 53.02 53.02 53.02 1.4K
09:59 53.00 53.00 53.00 53.00 2.2K
10:00 53.12 53.12 53.12 53.12 1.6K
10:01 53.16 53.16 53.16 53.16 0.5K
10:02 53.13 53.13 53.13 53.13 0.6K
10:04 53.10 53.10 53.10 53.10 0.1K
10:05 53.00 53.00 52.92 52.92 2.9K
10:06 52.94 52.94 52.94 52.94 0.3K
10:08 52.97 53.17 52.97 53.17 4.8K
10:09 53.13 53.13 53.13 53.13 0.7K
10:10 53.21 53.21 53.21 53.21 1.9K
10:11 53.07 53.07 53.07 53.07 1.9K
10:14 53.16 53.16 53.16 53.16 1.3K
10:15 53.16 53.16 53.16 53.16 3.2K
10:16 53.18 53.18 53.18 53.18 2.3K
10:17 53.18 53.18 53.18 53.18 5.9K
10:18 52.91 52.91 52.91 52.91 1.7K
10:21 52.99 52.99 52.99 52.99 0.3K
10:22 52.99 52.99 52.99 52.99 0.4K
10:23 52.99 53.09 52.99 53.09 0.5K
10:24 53.03 53.07 53.03 53.07 1.1K
10:27 53.06 53.06 53.06 53.06 0.1K
10:28 53.06 53.16 53.06 53.16 7.0K
10:29 53.10 53.10 53.08 53.08 6.7K
10:30 53.15 53.15 53.15 53.15 1.3K
10:32 53.19 53.19 53.19 53.19 0.7K
10:33 53.21 53.25 53.21 53.25 0.8K
10:34 53.25 53.25 53.25 53.25 1.6K
10:35 53.20 53.20 53.17 53.17 1.0K
10:36 53.25 53.26 53.25 53.26 1.0K
10:37 53.23 53.23 53.19 53.19 0.9K
10:38 53.21 53.21 53.21 53.21 1.4K
10:39 53.21 53.21 53.21 53.21 0.4K
10:41 53.21 53.21 53.21 53.21 1.7K
10:44 53.28 53.31 53.28 53.31 0.8K
10:46 53.26 53.26 53.26 53.26 0.3K
10:47 53.31 53.31 53.31 53.31 0.6K
10:48 53.33 53.33 53.33 53.33 0.6K
10:49 53.33 53.33 53.33 53.33 0.5K
10:50 53.35 53.35 53.35 53.35 0.9K
10:51 53.39 53.39 53.39 53.39 0.9K
10:52 53.46 53.46 53.46 53.46 0.8K
10:53 53.44 53.52 53.44 53.52 2.8K
10:54 53.49 53.49 53.49 53.49 1.8K
10:55 53.43 53.43 53.43 53.43 1.1K
10:57 53.33 53.33 53.28 53.28 0.8K
10:58 53.30 53.30 53.28 53.28 1.7K
10:59 53.28 53.28 53.28 53.28 0.5K
11:00 53.28 53.28 53.22 53.22 0.9K
11:01 53.25 53.25 53.25 53.25 0.7K
11:02 53.21 53.21 53.21 53.21 0.6K
11:03 53.23 53.23 53.23 53.23 1.2K
11:05 53.22 53.22 53.22 53.22 0.4K
11:06 53.23 53.23 53.23 53.23 0.6K
11:07 53.23 53.27 53.23 53.27 0.5K
11:08 53.28 53.28 53.28 53.28 1.2K
11:09 53.33 53.33 53.33 53.33 1.3K
11:11 53.32 53.32 53.27 53.30 1.8K
11:15 53.35 53.46 53.35 53.39 3.6K
11:16 53.47 53.55 53.47 53.55 2.6K
11:17 53.61 53.61 53.61 53.61 1.0K
11:18 53.62 53.74 53.59 53.70 45.7K
11:19 53.71 53.71 53.71 53.71 3.0K
11:20 53.68 53.70 53.68 53.70 2.4K
11:21 53.70 53.70 53.70 53.70 1.9K
11:22 53.70 53.70 53.70 53.70 1.5K
11:24 53.74 53.76 53.69 53.69 4.4K
11:26 53.69 53.69 53.69 53.69 0.1K
11:27 53.75 53.79 53.75 53.79 2.6K
11:28 53.79 53.79 53.79 53.79 0.4K
11:29 53.79 53.79 53.79 53.79 0.4K
11:30 53.89 53.89 53.87 53.87 4.1K
11:31 53.83 53.87 53.83 53.87 0.6K
11:32 53.87 53.87 53.87 53.87 0.5K
11:33 53.87 53.98 53.87 53.98 2.9K
11:34 53.95 53.98 53.95 53.98 1.3K
11:35 53.94 53.98 53.94 53.98 2.1K
11:36 53.85 53.85 53.83 53.83 6.8K
11:37 53.71 53.75 53.71 53.75 5.0K
11:40 53.74 53.75 53.70 53.75 5.5K
11:41 53.75 53.75 53.75 53.75 1.3K
11:42 53.77 53.77 53.77 53.77 0.8K
11:43 53.83 53.83 53.83 53.83 1.7K
11:45 53.90 53.90 53.90 53.90 0.7K
11:47 54.00 54.00 54.00 54.00 9.9K
11:48 53.94 54.00 53.94 54.00 0.7K
11:49 53.99 53.99 53.98 53.98 0.6K
11:50 53.98 54.05 53.98 54.05 1.3K
11:51 54.05 54.05 54.05 54.05 1.1K
11:52 54.05 54.05 54.00 54.00 1.4K
11:53 53.99 53.99 53.99 53.99 0.3K
11:54 54.03 54.03 54.02 54.02 0.6K
11:55 53.99 54.02 53.86 53.86 10.7K
11:56 53.95 53.95 53.95 53.95 1.2K
11:58 53.95 53.95 53.95 53.95 1.4K
12:00 54.04 54.04 54.04 54.04 0.3K
12:01 54.09 54.09 54.06 54.06 1.4K
12:02 54.10 54.10 54.10 54.10 0.5K
12:03 54.26 54.26 54.24 54.24 5.7K
12:04 54.18 54.18 54.18 54.18 6.9K
12:06 54.16 54.16 54.04 54.04 7.2K
12:07 54.00 54.00 54.00 54.00 0.7K
12:10 54.04 54.04 54.03 54.03 3.8K
12:11 53.93 53.93 53.93 53.93 0.5K
12:12 53.91 53.91 53.84 53.85 5.7K
12:13 53.89 53.89 53.89 53.89 2.6K
12:14 53.85 53.85 53.85 53.85 3.1K
12:15 53.70 53.70 53.70 53.70 0.2K
12:16 53.69 53.69 53.66 53.66 2.4K
12:17 53.69 53.69 53.69 53.69 0.4K
12:19 53.69 53.69 53.69 53.69 0.4K
12:20 53.69 53.69 53.69 53.69 3.7K
12:21 53.58 53.59 53.58 53.59 1.1K
12:22 53.61 53.62 53.55 53.55 4.9K
12:23 53.58 53.67 53.58 53.67 3.1K
12:25 53.63 53.63 53.63 53.63 3.4K
12:26 53.50 53.50 53.50 53.50 0.8K
12:28 53.49 53.49 53.49 53.49 0.4K
12:30 53.46 53.48 53.45 53.48 2.5K
12:31 53.42 53.42 53.42 53.42 0.6K
12:32 53.42 53.42 53.42 53.42 1.9K
12:33 53.43 53.43 53.42 53.42 2.5K
12:36 53.38 53.47 53.38 53.47 4.3K
12:38 53.58 53.58 53.58 53.58 1.0K
12:39 53.61 53.61 53.61 53.61 0.2K
12:40 53.66 53.67 53.66 53.67 0.6K
12:41 53.67 53.67 53.66 53.66 0.6K
12:42 53.66 53.67 53.65 53.67 17.6K
12:43 53.67 53.68 53.67 53.68 1.0K
12:44 53.68 53.68 53.63 53.68 0.6K
12:45 53.68 53.68 53.68 53.68 0.8K
12:46 53.70 53.78 53.70 53.75 4.4K
12:47 53.75 53.79 53.75 53.79 0.7K
12:48 53.79 53.79 53.73 53.78 4.3K
12:49 53.80 53.80 53.80 53.80 9.1K
12:52 53.78 53.78 53.78 53.78 0.3K
12:53 53.77 53.77 53.77 53.77 0.7K
12:54 53.83 53.83 53.83 53.83 2.9K
12:55 53.81 53.81 53.81 53.81 2.9K
12:57 53.77 53.77 53.68 53.68 3.5K
13:00 53.66 53.66 53.66 53.66 0.8K
13:01 53.66 53.66 53.66 53.66 0.5K
13:02 53.66 53.66 53.66 53.66 0.3K
13:03 53.68 53.68 53.65 53.65 0.6K
13:05 53.65 53.65 53.65 53.65 0.4K
13:06 53.65 53.65 53.65 53.65 0.5K
13:08 53.65 53.65 53.65 53.65 0.3K
13:09 53.66 53.70 53.66 53.70 1.1K
13:10 53.67 53.72 53.66 53.67 1.7K
13:11 53.67 53.67 53.63 53.63 2.5K
13:12 53.65 53.65 53.65 53.65 0.7K
13:13 53.67 53.73 53.67 53.73 1.0K
13:14 53.70 53.76 53.70 53.76 0.6K
13:15 53.70 53.70 53.70 53.70 6.7K
13:17 53.69 53.69 53.69 53.69 3.6K
13:18 53.66 53.66 53.66 53.66 1.7K
13:20 53.56 53.56 53.56 53.56 1.3K
13:22 53.51 53.51 53.51 53.51 1.2K
13:24 53.53 53.53 53.51 53.51 0.3K
13:25 53.51 53.51 53.51 53.51 0.4K
13:26 53.51 53.52 53.50 53.52 2.0K
13:27 53.54 53.54 53.54 53.54 1.0K
13:29 53.56 53.56 53.56 53.56 0.5K
13:30 53.56 53.56 53.56 53.56 0.7K
13:31 53.58 53.60 53.58 53.60 1.0K
13:32 53.59 53.59 53.59 53.59 3.0K
13:36 53.58 53.58 53.58 53.58 2.7K
13:37 53.57 53.57 53.56 53.56 1.2K
13:40 53.58 53.58 53.58 53.58 0.4K
13:41 53.56 53.56 53.54 53.54 4.5K
13:42 53.54 53.54 53.52 53.52 1.6K
13:44 53.51 53.51 53.51 53.51 1.3K
13:46 53.52 53.52 53.52 53.52 4.1K
13:50 53.59 53.59 53.59 53.59 2.1K
13:51 53.60 53.60 53.60 53.60 0.8K
13:52 53.60 53.60 53.60 53.60 1.4K
13:54 53.63 53.63 53.63 53.63 0.5K
13:55 53.60 53.64 53.60 53.64 0.8K
13:56 53.64 53.64 53.61 53.64 0.5K
13:57 53.64 53.64 53.64 53.64 0.4K
13:58 53.61 53.65 53.61 53.65 1.1K
13:59 53.65 53.65 53.65 53.65 0.5K
14:00 53.65 53.65 53.65 53.65 1.5K
14:01 53.69 53.69 53.66 53.69 3.7K
14:02 53.66 53.69 53.66 53.69 1.6K
14:03 53.68 53.70 53.68 53.70 5.0K
14:04 53.73 53.73 53.73 53.73 0.9K
14:05 53.72 53.72 53.72 53.72 1.1K
14:06 53.79 53.79 53.79 53.79 0.3K
14:07 53.79 53.79 53.77 53.77 8.3K
14:09 53.64 53.64 53.64 53.64 0.5K
14:11 53.61 53.61 53.61 53.61 1.5K
14:12 53.63 53.63 53.59 53.59 0.7K
14:13 53.59 53.59 53.59 53.59 0.6K
14:14 53.59 53.59 53.59 53.59 1.9K
14:15 53.59 53.59 53.59 53.59 0.3K
14:16 53.62 53.63 53.62 53.63 3.2K
14:18 53.65 53.65 53.65 53.65 1.2K
14:19 53.67 53.67 53.65 53.65 1.3K
14:20 53.63 53.63 53.63 53.63 3.7K
14:21 53.58 53.58 53.51 53.51 0.8K
14:23 53.55 53.55 53.55 53.55 1.4K
14:25 53.52 53.52 53.52 53.52 1.4K
14:27 53.51 53.51 53.49 53.49 3.5K
14:28 53.46 53.46 53.46 53.46 1.0K
14:30 53.50 53.52 53.50 53.52 1.4K
14:31 53.53 53.53 53.53 53.53 5.6K
14:34 53.50 53.50 53.50 53.50 0.7K
14:36 53.50 53.50 53.50 53.50 1.1K
14:37 53.50 53.50 53.50 53.50 0.3K
14:38 53.52 53.53 53.52 53.53 0.8K
14:39 53.54 53.54 53.54 53.54 1.8K
14:40 53.54 53.54 53.54 53.54 0.7K
14:41 53.57 53.57 53.57 53.57 0.1K
14:42 53.56 53.57 53.56 53.56 2.8K
14:43 53.56 53.56 53.55 53.54 0.7K
14:44 53.56 53.56 53.56 53.56 0.7K
14:45 53.58 53.58 53.58 53.58 0.5K
14:46 53.57 53.57 53.50 53.50 7.1K
14:47 53.48 53.48 53.48 53.48 2.2K
14:49 53.47 53.47 53.47 53.47 0.2K
14:50 53.49 53.49 53.48 53.48 2.9K
14:51 53.45 53.45 53.45 53.45 2.0K
14:52 53.41 53.41 53.41 53.41 1.7K
14:54 53.39 53.39 53.39 53.39 0.2K
14:55 53.40 53.40 53.40 53.40 1.0K
14:56 53.39 53.41 53.39 53.39 4.8K
14:57 53.35 53.35 53.35 53.35 0.4K
14:59 53.38 53.39 53.38 53.39 1.9K
15:02 53.38 53.38 53.31 53.34 4.7K
15:03 53.35 53.35 53.35 53.35 1.3K
15:05 53.36 53.36 53.36 53.36 1.2K
15:07 53.38 53.38 53.37 53.37 1.2K
15:08 53.40 53.44 53.40 53.41 4.6K
15:11 53.43 53.44 53.43 53.43 1.6K
15:12 53.44 53.44 53.44 53.44 0.4K
15:13 53.45 53.46 53.45 53.46 1.7K
15:14 53.46 53.46 53.44 53.44 2.5K
15:15 53.48 53.48 53.48 53.48 2.2K
15:16 53.48 53.50 53.48 53.50 1.6K
15:17 53.49 53.50 53.48 53.50 3.7K
15:18 53.50 53.50 53.50 53.50 0.8K
15:19 53.46 53.46 53.46 53.46 4.7K
15:20 53.44 53.44 53.44 53.44 0.6K
15:21 53.44 53.44 53.44 53.44 1.5K
15:22 53.43 53.44 53.43 53.44 1.6K
15:23 53.45 53.45 53.45 53.45 1.0K
15:24 53.50 53.53 53.50 53.53 1.4K
15:25 53.52 53.52 53.43 53.43 4.0K
15:26 53.43 53.43 53.43 53.43 0.8K
15:27 53.43 53.43 53.43 53.43 1.6K
15:28 53.43 53.44 53.43 53.43 2.5K
15:29 53.43 53.50 53.43 53.50 3.5K
15:30 53.52 53.54 53.52 53.53 2.7K
15:31 53.52 53.52 53.52 53.52 3.2K
15:32 53.54 53.57 53.54 53.54 7.7K
15:33 53.56 53.56 53.56 53.56 1.7K
15:34 53.49 53.49 53.49 53.49 15.4K
15:35 53.49 53.51 53.49 53.51 2.7K
15:36 53.50 53.53 53.50 53.53 2.9K
15:37 53.53 53.53 53.50 53.50 2.9K
15:38 53.53 53.59 53.53 53.58 3.4K
15:39 53.59 53.60 53.59 53.60 4.0K
15:40 53.58 53.58 53.52 53.52 5.3K
15:41 53.53 53.55 53.53 53.55 4.6K
15:42 53.59 53.59 53.59 53.59 2.2K
15:43 53.59 53.59 53.59 53.59 0.6K
15:44 53.61 53.62 53.61 53.62 2.3K
15:45 53.62 53.62 53.60 53.60 9.8K
15:46 53.59 53.62 53.59 53.62 3.0K
15:47 53.62 53.68 53.62 53.68 3.8K
15:48 53.68 53.69 53.68 53.69 1.8K
15:49 53.69 53.69 53.67 53.67 7.6K
15:50 53.68 53.73 53.68 53.73 6.0K
15:51 53.79 53.81 53.79 53.81 5.7K
15:52 53.81 53.81 53.72 53.72 17.0K
15:53 53.74 53.74 53.69 53.69 2.7K
15:54 53.68 53.73 53.65 53.73 8.4K
15:55 53.76 53.83 53.76 53.77 21.5K
15:56 53.78 53.79 53.78 53.79 14.0K
15:57 53.76 53.79 53.75 53.77 23.4K
15:58 53.76 53.77 53.69 53.70 23.9K
15:59 53.70 53.73 53.67 53.67 208.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据