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 55.13 55.13 54.40 54.40 76.1K
09:31 54.41 54.55 53.79 54.05 17.9K
09:32 54.34 54.45 53.94 54.12 12.4K
09:33 54.37 54.37 53.51 53.51 14.4K
09:34 53.40 54.03 53.40 54.03 26.6K
09:35 53.95 54.21 53.70 54.10 38.6K
09:36 54.30 54.50 54.30 54.45 12.8K
09:37 54.33 54.33 53.75 54.09 7.3K
09:38 54.00 54.41 54.00 54.12 8.4K
09:39 54.23 54.23 53.98 53.98 12.5K
09:40 53.97 54.26 53.92 54.23 13.3K
09:41 54.06 54.06 53.90 53.94 2.4K
09:42 53.99 54.11 53.92 53.92 6.0K
09:43 53.90 54.09 53.90 54.06 1.7K
09:44 53.95 54.12 53.84 54.12 10.4K
09:45 54.11 54.26 54.11 54.25 3.9K
09:46 54.24 54.26 54.01 54.13 3.2K
09:47 54.10 54.49 54.10 54.45 18.4K
09:48 54.61 54.61 54.56 54.59 12.1K
09:49 54.65 54.65 54.60 54.61 1.6K
09:50 54.64 54.74 54.64 54.73 10.1K
09:51 54.71 54.76 54.63 54.68 13.5K
09:52 54.63 54.66 54.08 54.45 13.2K
09:53 54.36 54.36 54.17 54.17 4.0K
09:54 53.89 53.97 53.82 53.84 9.0K
09:55 53.99 54.10 53.95 54.09 3.9K
09:56 54.06 54.06 54.01 54.06 2.1K
09:57 54.08 54.08 53.93 53.93 5.7K
09:58 53.93 53.97 53.88 53.88 7.1K
09:59 53.90 53.94 53.90 53.94 2.8K
10:00 53.94 54.03 53.94 53.98 6.8K
10:01 53.96 53.96 53.40 53.42 16.0K
10:02 53.38 53.61 53.38 53.61 3.9K
10:03 53.56 53.56 53.48 53.49 9.8K
10:04 53.43 53.48 53.21 53.21 14.0K
10:05 53.51 53.62 53.46 53.62 4.6K
10:06 53.60 53.60 53.50 53.52 5.6K
10:07 53.52 53.52 53.47 53.47 2.7K
10:08 53.59 53.59 53.50 53.50 2.9K
10:09 53.38 53.62 53.38 53.62 7.6K
10:10 53.62 53.74 53.62 53.62 1.4K
10:11 53.61 53.62 53.61 53.62 1.1K
10:12 53.59 53.59 53.37 53.40 3.6K
10:13 53.31 53.36 53.24 53.31 2.2K
10:14 53.26 53.42 53.26 53.42 6.0K
10:15 53.38 53.38 53.34 53.35 1.9K
10:16 53.34 53.41 53.34 53.37 2.3K
10:17 53.37 53.60 53.37 53.60 6.2K
10:18 53.65 53.67 53.65 53.65 1.5K
10:19 53.49 53.55 53.33 53.55 8.8K
10:20 53.44 53.52 53.42 53.42 1.9K
10:21 53.42 53.42 53.27 53.28 6.8K
10:22 53.28 53.28 53.11 53.11 6.9K
10:23 53.30 53.30 53.30 53.30 5.1K
10:24 53.33 53.33 53.21 53.22 4.6K
10:25 53.21 53.21 53.13 53.13 3.5K
10:26 53.11 53.21 53.04 53.21 17.4K
10:27 53.12 53.12 53.12 53.12 2.8K
10:28 53.38 53.43 53.37 53.37 10.6K
10:29 53.37 53.43 53.22 53.22 4.1K
10:30 53.20 53.22 53.11 53.11 7.4K
10:31 53.12 53.12 53.12 53.12 1.7K
10:32 53.28 53.38 53.24 53.38 5.1K
10:33 53.39 53.39 53.29 53.39 2.1K
10:34 53.45 53.50 53.45 53.49 3.5K
10:35 53.44 53.50 53.44 53.50 4.9K
10:36 53.55 53.55 53.55 53.55 1.6K
10:37 53.66 53.75 53.66 53.75 4.8K
10:39 53.68 53.70 53.65 53.65 4.4K
10:40 53.63 53.70 53.63 53.64 11.5K
10:41 53.67 53.74 53.66 53.72 7.5K
10:42 53.77 53.77 53.75 53.75 0.9K
10:43 53.73 53.73 53.73 53.73 1.2K
10:44 53.72 53.72 53.63 53.67 6.0K
10:45 53.78 53.78 53.78 53.78 2.1K
10:46 53.78 53.78 53.77 53.77 4.5K
10:47 53.79 53.79 53.78 53.79 1.7K
10:48 53.70 53.70 53.70 53.70 3.4K
10:49 53.70 53.70 53.64 53.64 3.4K
10:50 53.62 53.68 53.62 53.63 3.0K
10:51 53.64 53.64 53.64 53.64 1.5K
10:52 53.71 53.74 53.66 53.66 7.0K
10:53 53.69 53.71 53.69 53.69 3.0K
10:54 53.70 53.79 53.67 53.71 17.8K
10:55 53.70 53.70 53.65 53.65 13.5K
10:56 53.81 53.85 53.75 53.85 13.1K
10:57 53.95 53.95 53.95 53.95 0.4K
10:58 54.04 54.21 54.04 54.21 5.9K
10:59 54.22 54.30 54.22 54.28 4.6K
11:00 54.27 54.47 54.27 54.47 11.7K
11:01 54.40 54.65 54.40 54.65 6.2K
11:02 54.76 54.78 54.69 54.70 8.5K
11:03 54.68 54.81 54.68 54.81 5.9K
11:04 54.76 54.76 54.62 54.62 11.8K
11:05 54.57 54.62 54.55 54.62 4.2K
11:06 54.61 54.61 54.61 54.61 0.4K
11:07 54.53 54.53 54.37 54.37 3.3K
11:08 54.52 54.52 54.45 54.45 1.1K
11:09 54.48 54.55 54.47 54.47 10.9K
11:10 54.35 54.53 54.34 54.53 8.7K
11:11 54.48 54.48 54.30 54.30 3.7K
11:12 54.30 54.43 54.30 54.41 3.2K
11:13 54.41 54.41 54.38 54.41 2.7K
11:14 54.36 54.56 54.36 54.56 12.4K
11:15 54.56 54.69 54.56 54.69 6.1K
11:16 54.70 54.79 54.68 54.79 4.6K
11:17 54.77 54.79 54.73 54.76 4.3K
11:18 54.75 54.90 54.72 54.90 7.0K
11:19 54.92 54.92 54.83 54.92 8.0K
11:20 54.86 54.86 54.86 54.86 1.5K
11:21 54.82 54.82 54.82 54.82 2.4K
11:23 54.86 54.86 54.84 54.84 3.6K
11:24 54.79 54.79 54.79 54.79 2.7K
11:25 54.75 54.75 54.69 54.74 4.3K
11:26 54.76 54.76 54.76 54.76 2.4K
11:28 54.70 54.70 54.59 54.67 7.2K
11:29 54.64 54.64 54.63 54.63 0.8K
11:30 54.63 54.77 54.63 54.77 3.2K
11:31 54.88 54.88 54.88 54.88 4.5K
11:33 54.90 54.90 54.90 54.90 4.4K
11:34 54.95 54.95 54.91 54.91 2.4K
11:35 54.99 55.00 54.91 54.92 120.5K
11:36 54.92 54.96 54.91 54.96 5.0K
11:37 54.96 54.96 54.96 54.96 1.0K
11:38 54.91 54.91 54.88 54.88 18.1K
11:39 54.85 54.88 54.80 54.80 3.8K
11:41 54.84 54.84 54.80 54.80 3.6K
11:42 54.70 54.70 54.57 54.62 11.1K
11:43 54.62 54.69 54.62 54.69 5.4K
11:44 54.65 54.65 54.63 54.63 6.2K
11:45 54.33 54.41 54.29 54.40 13.2K
11:46 54.52 54.61 54.52 54.61 3.8K
11:47 54.53 54.53 54.53 54.53 3.5K
11:49 54.67 54.67 54.63 54.63 1.8K
11:50 54.74 54.74 54.74 54.74 0.4K
11:51 54.73 54.73 54.67 54.73 0.8K
11:52 54.73 54.73 54.73 54.73 0.4K
11:53 54.67 54.73 54.67 54.73 1.0K
11:54 54.73 54.73 54.73 54.73 0.4K
11:55 54.67 54.81 54.67 54.81 6.9K
11:56 54.87 54.87 54.79 54.83 8.5K
11:57 54.91 55.04 54.91 55.04 8.0K
11:58 55.08 55.08 55.04 55.05 1.7K
11:59 55.06 55.23 55.03 55.22 24.7K
12:00 55.15 55.50 55.15 55.42 22.4K
12:01 55.42 55.46 55.39 55.40 3.8K
12:02 55.36 55.36 54.97 55.06 14.2K
12:03 55.06 55.11 55.06 55.11 1.2K
12:04 55.11 55.11 55.10 55.10 5.6K
12:05 55.11 55.11 55.11 55.11 3.3K
12:06 55.14 55.32 55.14 55.32 7.9K
12:07 55.25 55.54 55.24 55.48 9.9K
12:08 55.48 55.54 55.43 55.49 6.4K
12:09 55.48 55.49 55.42 55.42 2.3K
12:10 55.41 55.41 55.34 55.34 2.0K
12:11 55.37 55.50 55.37 55.41 13.5K
12:12 55.45 55.45 55.37 55.37 7.3K
12:14 55.28 55.29 55.28 55.29 20.9K
12:15 55.32 55.32 55.29 55.32 1.1K
12:16 55.31 55.40 55.20 55.36 33.8K
12:17 55.34 55.35 55.34 55.35 1.2K
12:18 55.40 55.40 55.39 55.39 5.6K
12:19 55.39 55.39 55.39 55.39 1.3K
12:20 55.40 55.40 55.37 55.39 2.3K
12:21 55.33 55.35 55.30 55.30 6.9K
12:22 55.24 55.24 55.19 55.23 6.1K
12:23 55.18 55.18 55.18 55.18 1.5K
12:24 55.21 55.21 55.16 55.16 0.9K
12:25 55.11 55.21 55.11 55.17 4.1K
12:26 55.31 55.37 55.31 55.36 12.4K
12:27 55.34 55.35 55.34 55.35 1.5K
12:28 55.29 55.29 55.25 55.29 5.1K
12:29 55.29 55.29 55.29 55.29 0.5K
12:30 55.12 55.13 55.10 55.12 13.9K
12:31 55.12 55.12 55.12 55.12 0.9K
12:33 55.01 55.14 55.01 55.12 17.8K
12:34 55.19 55.20 55.19 55.20 4.0K
12:35 55.19 55.19 55.19 55.19 0.9K
12:36 55.20 55.26 55.20 55.26 6.1K
12:37 55.21 55.24 55.14 55.14 12.7K
12:38 55.15 55.21 55.15 55.21 1.9K
12:39 55.42 55.42 55.42 55.42 15.8K
12:40 55.48 55.50 55.48 55.48 3.6K
12:41 55.47 55.47 55.47 55.47 0.6K
12:42 55.63 55.63 55.63 55.63 9.0K
12:43 55.58 55.67 55.58 55.67 5.3K
12:44 55.63 55.63 55.61 55.62 2.9K
12:45 55.61 55.61 55.61 55.61 2.1K
12:47 55.70 55.70 55.65 55.66 4.7K
12:48 55.69 55.69 55.66 55.66 2.0K
12:49 55.66 55.74 55.64 55.73 6.2K
12:50 55.81 55.81 55.68 55.68 6.6K
12:51 55.71 55.71 55.71 55.71 2.5K
12:52 55.80 55.80 55.75 55.75 1.2K
12:53 55.85 55.85 55.85 55.85 2.6K
12:54 55.84 55.84 55.84 55.84 0.1K
12:55 55.84 55.87 55.84 55.87 1.9K
12:56 55.86 55.87 55.84 55.84 2.0K
12:57 55.92 55.96 55.91 55.96 6.7K
12:58 55.86 55.89 55.84 55.84 3.9K
12:59 55.86 55.87 55.86 55.87 0.8K
13:00 55.95 55.95 55.63 55.72 11.9K
13:01 55.67 55.67 55.67 55.67 0.7K
13:02 55.71 55.78 55.71 55.78 3.1K
13:03 55.69 55.69 55.65 55.67 3.5K
13:04 55.61 55.62 55.61 55.62 0.7K
13:05 55.60 55.70 55.60 55.70 2.6K
13:06 55.66 55.67 55.65 55.65 1.2K
13:07 55.68 55.68 55.64 55.64 1.2K
13:08 55.54 55.54 55.54 55.54 1.8K
13:09 55.56 55.56 55.56 55.56 0.4K
13:10 55.59 55.59 55.58 55.58 1.2K
13:11 55.59 55.62 55.49 55.49 4.1K
13:12 55.49 55.52 55.48 55.48 2.4K
13:13 55.48 55.52 55.48 55.50 0.8K
13:14 55.53 55.53 55.53 55.53 0.6K
13:15 55.50 55.52 55.50 55.50 5.3K
13:16 55.50 55.50 55.47 55.47 2.5K
13:17 55.41 55.43 55.31 55.37 2.8K
13:18 55.24 55.25 55.20 55.20 4.0K
13:19 55.26 55.26 55.10 55.10 2.3K
13:20 55.08 55.15 55.08 55.14 6.1K
13:21 55.13 55.13 55.11 55.11 1.9K
13:22 55.13 55.13 55.06 55.10 5.9K
13:23 55.06 55.06 55.06 55.06 1.1K
13:24 54.95 55.09 54.95 55.09 8.5K
13:25 55.18 55.19 55.16 55.19 1.9K
13:26 55.18 55.25 55.18 55.19 5.2K
13:27 55.19 55.19 55.18 55.18 1.1K
13:28 55.17 55.17 55.17 55.17 0.1K
13:29 55.18 55.25 55.18 55.24 2.1K
13:30 55.24 55.29 55.24 55.29 6.6K
13:31 55.31 55.34 55.30 55.34 5.6K
13:33 55.38 55.39 55.38 55.39 1.1K
13:34 55.36 55.36 55.20 55.22 8.7K
13:35 55.23 55.23 55.23 55.23 1.7K
13:36 55.18 55.18 55.18 55.18 2.3K
13:37 55.16 55.16 55.16 55.16 0.7K
13:38 55.12 55.12 55.12 55.12 3.2K
13:40 55.12 55.12 55.09 55.09 14.6K
13:41 55.02 55.02 54.87 54.87 2.1K
13:42 54.90 54.97 54.90 54.93 4.3K
13:43 54.89 54.89 54.89 54.89 1.6K
13:44 54.96 54.96 54.96 54.96 1.2K
13:45 54.92 54.92 54.92 54.92 2.3K
13:46 54.94 54.94 54.94 54.94 1.6K
13:47 54.90 54.90 54.90 54.90 1.8K
13:48 54.90 54.90 54.87 54.87 1.5K
13:49 54.87 54.88 54.87 54.88 1.8K
13:50 54.88 54.98 54.88 54.98 5.4K
13:51 54.98 54.98 54.94 54.94 3.4K
13:52 54.95 54.95 54.92 54.92 2.4K
13:53 54.92 55.08 54.92 55.08 6.0K
13:54 55.06 55.13 55.05 55.13 3.1K
13:55 55.18 55.18 55.16 55.16 5.1K
13:56 55.11 55.11 55.11 55.11 1.2K
13:57 55.08 55.08 55.08 55.08 3.4K
13:58 55.10 55.10 55.10 55.10 0.3K
13:59 55.10 55.10 55.09 55.09 1.8K
14:00 55.16 55.16 55.11 55.11 7.4K
14:01 55.09 55.09 55.09 55.09 3.1K
14:03 55.07 55.07 54.99 54.99 3.1K
14:04 54.97 54.97 54.94 54.96 4.7K
14:05 54.90 54.90 54.87 54.88 5.1K
14:06 54.86 54.86 54.86 54.86 0.1K
14:07 54.91 54.94 54.69 54.73 16.1K
14:09 54.64 54.64 54.53 54.53 5.6K
14:10 54.47 54.54 54.47 54.54 4.3K
14:11 54.60 54.69 54.60 54.69 11.4K
14:12 54.73 54.76 54.73 54.76 1.0K
14:13 54.73 54.73 54.73 54.73 3.7K
14:14 54.72 54.79 54.65 54.79 9.5K
14:16 54.78 54.78 54.78 54.78 1.1K
14:17 54.76 54.76 54.71 54.71 1.5K
14:18 54.67 54.73 54.67 54.73 2.8K
14:19 54.79 54.79 54.79 54.79 2.0K
14:21 54.81 54.81 54.78 54.81 4.3K
14:23 54.79 54.81 54.79 54.80 2.2K
14:24 54.76 54.81 54.76 54.81 5.5K
14:25 54.83 54.83 54.78 54.78 5.0K
14:26 54.79 54.79 54.75 54.75 5.6K
14:27 54.72 54.73 54.72 54.73 2.8K
14:29 54.72 54.72 54.72 54.72 1.3K
14:30 54.77 54.77 54.77 54.77 0.9K
14:31 54.72 54.76 54.65 54.65 7.5K
14:32 54.63 54.63 54.63 54.63 2.6K
14:33 54.64 54.72 54.64 54.72 8.4K
14:34 54.75 54.80 54.75 54.80 4.2K
14:35 54.80 54.83 54.80 54.81 5.3K
14:36 54.81 54.81 54.81 54.81 1.0K
14:38 54.82 54.83 54.82 54.83 1.4K
14:39 54.83 54.84 54.78 54.84 7.5K
14:40 54.89 54.89 54.89 54.89 1.1K
14:41 54.90 54.98 54.90 54.98 4.3K
14:42 55.02 55.02 54.95 54.95 6.4K
14:43 54.95 54.95 54.95 54.95 0.9K
14:44 54.97 54.97 54.93 54.93 5.2K
14:46 54.95 54.95 54.93 54.93 1.5K
14:47 54.90 54.90 54.89 54.89 3.6K
14:49 54.98 54.99 54.98 54.99 9.4K
14:50 54.99 54.99 54.95 54.95 3.7K
14:52 54.96 54.96 54.96 54.96 0.3K
14:53 54.94 54.94 54.94 54.94 2.2K
14:54 54.83 54.84 54.81 54.81 4.9K
14:55 54.79 54.81 54.79 54.81 0.7K
14:56 54.86 54.86 54.86 54.86 6.3K
14:57 54.91 54.92 54.75 54.75 5.1K
14:59 54.79 54.79 54.79 54.79 2.0K
15:01 54.81 54.81 54.70 54.70 6.7K
15:02 54.70 54.70 54.70 54.70 8.1K
15:03 54.72 54.72 54.72 54.72 1.7K
15:04 54.75 54.82 54.75 54.82 5.2K
15:05 54.81 54.84 54.81 54.84 0.9K
15:06 54.84 54.85 54.80 54.80 15.5K
15:07 54.80 54.80 54.80 54.80 0.3K
15:08 54.71 54.78 54.71 54.78 3.3K
15:09 54.70 54.71 54.70 54.71 2.1K
15:10 54.72 54.82 54.72 54.76 7.0K
15:11 54.70 54.70 54.70 54.70 3.3K
15:12 54.70 54.72 54.70 54.72 1.8K
15:13 54.72 54.72 54.70 54.70 3.1K
15:14 54.71 54.71 54.68 54.69 2.6K
15:15 54.69 54.75 54.66 54.74 8.7K
15:17 54.77 54.84 54.77 54.84 1.5K
15:18 54.84 55.09 54.84 55.09 13.7K
15:19 55.17 55.24 55.17 55.24 9.2K
15:20 55.24 55.30 55.20 55.30 7.0K
15:21 55.31 55.39 55.31 55.39 3.5K
15:22 55.38 55.44 55.38 55.44 2.9K
15:23 55.40 55.72 55.40 55.71 26.6K
15:24 55.72 55.72 55.64 55.64 9.6K
15:25 55.60 55.60 55.60 55.60 2.0K
15:26 55.59 55.62 55.59 55.62 2.6K
15:27 55.60 55.62 55.60 55.61 2.2K
15:28 55.61 55.70 55.61 55.70 7.7K
15:29 55.75 55.75 55.75 55.75 0.4K
15:30 55.78 55.79 55.65 55.65 14.3K
15:31 55.63 55.71 55.58 55.71 7.6K
15:32 55.76 55.76 55.65 55.65 9.4K
15:33 55.71 55.71 55.70 55.71 1.9K
15:34 55.71 55.71 55.54 55.56 8.5K
15:35 55.56 55.73 55.56 55.73 8.2K
15:36 55.71 55.71 55.68 55.70 10.2K
15:37 55.72 55.72 55.68 55.69 3.5K
15:38 55.70 55.70 55.70 55.70 4.5K
15:39 55.72 55.80 55.69 55.78 18.1K
15:40 55.78 55.80 55.78 55.80 1.9K
15:41 55.77 55.79 55.74 55.74 9.0K
15:42 55.71 55.71 55.62 55.62 5.5K
15:43 55.62 55.62 55.59 55.62 3.5K
15:44 55.62 55.63 55.57 55.60 12.2K
15:45 55.60 55.64 55.56 55.61 12.5K
15:46 55.61 55.71 55.61 55.71 14.5K
15:47 55.71 55.75 55.68 55.75 5.9K
15:48 55.76 55.78 55.75 55.78 3.9K
15:49 55.76 55.76 55.73 55.75 4.1K
15:50 55.73 55.73 55.59 55.59 11.3K
15:51 55.65 55.71 55.64 55.71 12.0K
15:52 55.74 55.80 55.72 55.72 10.9K
15:53 55.72 55.74 55.69 55.69 13.4K
15:54 55.67 55.67 55.45 55.45 11.5K
15:55 55.48 55.54 55.44 55.49 34.8K
15:56 55.53 55.53 55.40 55.49 43.0K
15:57 55.48 55.48 55.46 55.48 21.4K
15:58 55.47 55.55 55.47 55.52 55.5K
15:59 55.50 55.56 55.40 55.42 332.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据