Calix Inc

CALX
🏛️ 美国 →
61.53
最后更新: 2025-10-01
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 55.45 55.45 55.45 55.45 10.9K
09:31 55.45 55.47 55.45 55.47 0.7K
09:34 55.47 55.47 55.30 55.30 0.4K
09:35 55.47 55.47 55.31 55.36 4.1K
09:36 55.25 55.25 55.25 55.25 0.3K
09:38 55.31 55.31 55.20 55.25 4.2K
09:39 55.20 55.20 55.20 55.20 0.3K
09:40 55.17 55.17 55.17 55.17 0.8K
09:41 55.02 55.02 55.02 55.02 0.3K
09:42 55.22 55.22 55.22 55.22 1.4K
09:43 55.02 55.20 55.02 55.20 0.5K
09:44 55.19 55.19 55.19 55.19 3.9K
09:45 55.35 55.37 55.19 55.27 3.9K
09:46 55.37 55.37 55.37 55.37 0.2K
09:48 55.37 55.37 55.37 55.37 1.4K
09:49 55.37 55.37 55.29 55.29 1.6K
09:50 55.34 55.44 55.34 55.44 2.0K
09:51 55.44 55.44 55.39 55.39 2.2K
09:52 55.34 55.34 55.14 55.14 3.4K
09:53 55.14 55.14 55.14 55.14 2.7K
09:54 55.14 55.24 55.14 55.16 2.1K
09:55 55.22 55.23 55.22 55.23 1.2K
09:56 55.23 55.24 55.23 55.24 2.4K
09:57 55.23 55.29 55.23 55.23 0.8K
09:58 55.26 55.32 55.26 55.26 3.6K
09:59 55.31 55.31 55.26 55.31 0.7K
10:00 55.31 55.36 55.26 55.34 5.0K
10:01 55.26 55.33 55.22 55.33 2.9K
10:02 55.39 55.40 55.32 55.40 8.1K
10:03 55.39 55.41 55.39 55.41 1.3K
10:04 55.41 55.41 55.41 55.41 0.7K
10:05 55.40 55.40 55.34 55.35 3.0K
10:06 55.35 55.43 55.35 55.38 4.3K
10:07 55.43 55.43 55.38 55.38 3.3K
10:08 55.42 55.56 55.42 55.56 10.1K
10:09 55.56 55.56 55.54 55.54 1.2K
10:10 55.54 55.56 55.54 55.56 1.3K
10:11 55.56 55.56 55.56 55.56 0.9K
10:12 55.56 55.58 55.56 55.58 4.1K
10:13 55.58 55.58 55.58 55.58 0.5K
10:14 55.59 55.59 55.59 55.59 0.8K
10:15 55.59 55.59 55.59 55.59 0.4K
10:16 55.59 55.59 55.59 55.59 1.6K
10:17 55.59 55.59 55.59 55.59 1.8K
10:18 55.55 55.55 55.52 55.52 1.8K
10:19 55.52 55.58 55.52 55.58 1.9K
10:20 55.53 55.58 55.53 55.58 0.6K
10:21 55.53 55.53 55.40 55.40 1.4K
10:22 55.44 55.44 55.37 55.37 0.2K
10:23 55.47 55.61 55.47 55.61 23.0K
10:24 55.61 55.69 55.61 55.61 1.7K
10:26 55.67 55.76 55.67 55.76 0.4K
10:27 55.76 55.79 55.76 55.79 1.2K
10:28 55.79 55.79 55.79 55.79 0.2K
10:29 55.78 55.84 55.78 55.81 2.2K
10:31 55.83 55.83 55.83 55.83 0.4K
10:32 55.87 55.90 55.83 55.90 1.7K
10:33 55.88 55.90 55.84 55.84 2.7K
10:34 55.87 55.90 55.87 55.90 0.4K
10:35 55.87 55.90 55.87 55.90 0.6K
10:36 55.90 55.90 55.90 55.90 1.8K
10:37 55.77 55.77 55.77 55.77 0.7K
10:38 55.85 55.85 55.85 55.85 1.0K
10:39 55.90 55.90 55.88 55.88 0.8K
10:41 55.94 56.05 55.94 56.03 2.2K
10:42 56.03 56.03 56.03 56.03 0.2K
10:43 55.98 56.07 55.98 56.07 1.3K
10:44 56.02 56.07 56.02 56.05 1.4K
10:45 56.02 56.09 55.98 56.04 1.4K
10:46 56.04 56.07 56.04 56.04 0.8K
10:47 56.03 56.06 56.03 56.06 1.1K
10:48 56.19 56.21 56.19 56.19 4.4K
10:49 56.21 56.21 56.21 56.21 0.5K
10:50 56.16 56.19 56.16 56.19 1.8K
10:51 56.21 56.21 56.21 56.21 0.3K
10:52 56.21 56.25 56.14 56.14 2.7K
10:54 56.06 56.09 56.06 56.06 0.9K
10:55 56.01 56.01 56.01 56.01 2.5K
10:56 56.11 56.11 56.11 56.11 2.0K
10:57 56.11 56.11 56.11 56.11 0.9K
10:59 56.21 56.21 56.16 56.16 0.3K
11:00 56.16 56.26 56.16 56.26 1.2K
11:01 56.16 56.16 56.10 56.10 1.5K
11:02 56.15 56.15 56.15 56.15 0.5K
11:03 56.07 56.15 56.07 56.15 0.6K
11:04 56.21 56.21 56.19 56.19 0.7K
11:05 56.13 56.13 56.13 56.13 0.7K
11:07 56.10 56.10 56.06 56.09 0.7K
11:08 56.06 56.17 56.06 56.17 2.8K
11:09 56.15 56.19 56.15 56.17 1.7K
11:10 56.16 56.16 56.14 56.14 3.4K
11:11 56.15 56.15 56.13 56.13 1.9K
11:12 56.09 56.14 56.09 56.14 1.3K
11:13 56.16 56.16 56.16 56.16 0.9K
11:14 56.16 56.16 56.16 56.16 1.0K
11:15 56.10 56.10 56.10 56.10 0.8K
11:16 56.11 56.11 56.11 56.11 0.5K
11:17 56.11 56.11 56.11 56.11 0.5K
11:18 56.13 56.13 56.03 56.03 4.9K
11:19 56.00 56.00 56.00 56.00 0.9K
11:20 55.90 55.90 55.84 55.84 1.3K
11:21 55.82 55.90 55.82 55.90 2.2K
11:22 55.91 55.91 55.91 55.91 1.6K
11:24 55.94 55.94 55.94 55.94 1.8K
11:26 55.89 55.89 55.89 55.89 1.1K
11:29 55.90 55.90 55.90 55.90 1.0K
11:30 55.94 55.94 55.88 55.88 2.1K
11:31 55.83 55.83 55.80 55.82 2.0K
11:33 55.87 55.87 55.87 55.87 0.3K
11:34 55.87 55.87 55.84 55.84 0.9K
11:35 55.86 55.88 55.86 55.88 1.5K
11:37 55.90 55.94 55.90 55.94 2.4K
11:39 55.97 55.98 55.97 55.98 0.6K
11:40 55.98 55.98 55.95 55.95 1.1K
11:41 55.95 55.95 55.95 55.95 0.2K
11:42 55.95 55.95 55.95 55.95 1.4K
11:43 55.97 55.97 55.97 55.97 0.4K
11:44 55.96 55.96 55.96 55.96 0.8K
11:45 55.97 55.97 55.97 55.97 0.6K
11:46 55.97 55.97 55.97 55.97 0.9K
11:47 55.99 55.99 55.98 55.98 0.8K
11:49 56.01 56.06 56.01 56.06 0.8K
11:51 56.07 56.07 56.06 56.06 0.8K
11:52 56.06 56.07 56.05 56.05 1.0K
11:53 56.02 56.04 56.02 56.04 2.1K
11:54 56.06 56.06 56.06 56.06 2.5K
11:58 56.00 56.00 56.00 56.00 0.9K
11:59 56.03 56.05 56.03 56.05 1.4K
12:01 56.05 56.05 56.05 56.05 1.4K
12:05 56.14 56.14 56.14 56.14 0.2K
12:06 56.14 56.14 56.14 56.14 0.9K
12:08 56.10 56.11 56.10 56.11 0.7K
12:09 56.12 56.12 56.12 56.12 2.3K
12:11 56.11 56.11 56.11 56.11 0.9K
12:15 56.15 56.15 56.14 56.14 1.4K
12:16 56.24 56.26 56.23 56.23 5.8K
12:20 56.21 56.21 56.21 56.21 0.1K
12:21 56.22 56.23 56.22 56.23 1.6K
12:22 56.24 56.24 56.20 56.20 4.0K
12:23 56.18 56.22 56.18 56.22 0.6K
12:24 56.20 56.20 56.20 56.20 0.4K
12:27 56.20 56.20 56.20 56.20 0.3K
12:29 56.22 56.22 56.22 56.22 1.2K
12:30 56.22 56.22 56.22 56.22 2.6K
12:32 56.18 56.19 56.18 56.19 0.8K
12:33 56.18 56.19 56.18 56.19 0.7K
12:34 56.20 56.20 56.13 56.16 4.4K
12:36 56.17 56.17 56.17 56.17 1.1K
12:37 56.16 56.16 56.16 56.16 2.0K
12:40 56.17 56.17 56.17 56.17 5.9K
12:41 56.15 56.15 56.15 56.15 0.2K
12:42 56.15 56.15 56.15 56.15 0.5K
12:43 56.21 56.23 56.18 56.18 2.2K
12:45 56.23 56.23 56.16 56.16 1.8K
12:46 56.17 56.17 56.17 56.17 0.4K
12:48 56.16 56.16 56.14 56.14 1.7K
12:49 56.17 56.17 56.17 56.17 0.8K
12:50 56.17 56.17 56.17 56.17 0.3K
12:52 56.17 56.17 56.17 56.17 1.0K
12:56 56.22 56.24 56.22 56.24 1.0K
12:57 56.29 56.31 56.29 56.31 1.3K
12:59 56.35 56.35 56.35 56.35 0.9K
13:00 56.35 56.35 56.35 56.35 0.3K
13:02 56.27 56.27 56.27 56.27 3.6K
13:03 56.26 56.26 56.26 56.26 1.6K
13:04 56.30 56.30 56.30 56.30 0.3K
13:05 56.27 56.27 56.27 56.27 0.3K
13:06 56.27 56.27 56.27 56.27 0.6K
13:08 56.27 56.27 56.27 56.27 0.9K
13:09 56.27 56.30 56.27 56.30 1.4K
13:10 56.27 56.27 56.27 56.27 0.6K
13:11 56.33 56.33 56.33 56.33 1.6K
13:12 56.31 56.31 56.31 56.31 0.1K
13:13 56.31 56.31 56.31 56.31 0.4K
13:14 56.28 56.28 56.28 56.28 0.8K
13:15 56.26 56.26 56.22 56.23 3.8K
13:20 56.19 56.19 56.19 56.19 0.3K
13:21 56.22 56.22 56.22 56.22 0.6K
13:22 56.22 56.22 56.19 56.19 1.5K
13:27 56.19 56.19 56.19 56.19 0.2K
13:28 56.21 56.21 56.20 56.20 1.2K
13:29 56.25 56.25 56.22 56.22 0.9K
13:30 56.25 56.25 56.25 56.25 0.8K
13:31 56.22 56.28 56.22 56.28 1.1K
13:35 56.28 56.28 56.26 56.26 1.5K
13:36 56.27 56.27 56.27 56.27 0.2K
13:37 56.29 56.29 56.29 56.29 0.2K
13:38 56.30 56.30 56.30 56.30 2.6K
13:42 56.29 56.31 56.29 56.31 2.3K
13:46 56.30 56.30 56.30 56.30 2.1K
13:49 56.30 56.30 56.30 56.30 1.1K
13:53 56.32 56.32 56.32 56.32 1.4K
13:54 56.31 56.32 56.31 56.32 2.5K
13:56 56.34 56.34 56.34 56.34 0.1K
13:57 56.34 56.34 56.34 56.34 2.0K
14:01 56.31 56.31 56.31 56.31 0.8K
14:02 56.33 56.35 56.33 56.35 6.8K
14:03 56.35 56.35 56.35 56.35 1.4K
14:04 56.34 56.38 56.34 56.38 1.6K
14:06 56.41 56.41 56.41 56.41 1.2K
14:07 56.43 56.43 56.42 56.42 1.3K
14:08 56.45 56.45 56.45 56.45 1.2K
14:11 56.43 56.50 56.43 56.50 2.3K
14:12 56.50 56.50 56.50 56.50 1.4K
14:14 56.50 56.50 56.50 56.50 0.3K
14:16 56.51 56.52 56.49 56.52 1.3K
14:17 56.53 56.53 56.53 56.53 0.4K
14:18 56.53 56.53 56.41 56.41 3.7K
14:20 56.41 56.41 56.41 56.41 0.5K
14:21 56.42 56.42 56.42 56.42 2.0K
14:25 56.42 56.44 56.42 56.44 0.8K
14:26 56.45 56.45 56.45 56.45 1.1K
14:29 56.47 56.47 56.44 56.44 1.4K
14:30 56.41 56.41 56.41 56.41 0.8K
14:31 56.41 56.41 56.41 56.41 1.3K
14:33 56.43 56.43 56.42 56.42 0.6K
14:34 56.43 56.43 56.43 56.43 0.9K
14:35 56.44 56.44 56.44 56.44 0.8K
14:36 56.40 56.45 56.40 56.45 2.9K
14:40 56.41 56.43 56.41 56.43 0.7K
14:42 56.43 56.43 56.43 56.43 0.9K
14:43 56.41 56.41 56.41 56.41 1.4K
14:45 56.40 56.40 56.40 56.40 0.6K
14:46 56.39 56.42 56.39 56.42 3.8K
14:47 56.44 56.44 56.44 56.44 0.6K
14:48 56.47 56.47 56.47 56.47 0.2K
14:49 56.47 56.47 56.45 56.46 1.0K
14:51 56.46 56.46 56.43 56.43 2.5K
14:53 56.44 56.44 56.44 56.44 0.7K
14:54 56.41 56.41 56.41 56.41 1.2K
14:55 56.42 56.42 56.42 56.42 0.8K
14:56 56.43 56.43 56.43 56.43 1.5K
14:57 56.40 56.43 56.40 56.43 1.6K
14:58 56.46 56.46 56.44 56.44 1.8K
14:59 56.44 56.44 56.43 56.43 1.0K
15:00 56.44 56.44 56.44 56.44 0.3K
15:01 56.47 56.47 56.46 56.46 0.4K
15:02 56.46 56.46 56.46 56.46 2.5K
15:03 56.43 56.43 56.43 56.43 0.3K
15:04 56.43 56.43 56.39 56.42 2.4K
15:05 56.42 56.42 56.42 56.42 1.0K
15:06 56.41 56.45 56.41 56.45 1.7K
15:07 56.47 56.48 56.47 56.48 1.7K
15:08 56.48 56.48 56.48 56.48 0.3K
15:09 56.48 56.48 56.48 56.48 0.8K
15:10 56.50 56.50 56.50 56.50 1.4K
15:11 56.47 56.47 56.47 56.47 0.9K
15:13 56.47 56.48 56.47 56.48 0.8K
15:14 56.47 56.47 56.47 56.47 3.2K
15:16 56.37 56.37 56.37 56.37 0.7K
15:18 56.40 56.40 56.38 56.38 1.6K
15:19 56.38 56.40 56.38 56.40 1.0K
15:20 56.39 56.39 56.39 56.39 0.8K
15:21 56.39 56.39 56.38 56.38 0.7K
15:22 56.38 56.39 56.38 56.39 1.6K
15:23 56.37 56.38 56.37 56.38 1.4K
15:24 56.39 56.39 56.38 56.38 1.5K
15:26 56.36 56.36 56.36 56.36 3.7K
15:27 56.37 56.37 56.37 56.37 1.5K
15:28 56.37 56.37 56.37 56.37 1.0K
15:29 56.37 56.37 56.37 56.37 1.8K
15:30 56.36 56.36 56.34 56.34 2.4K
15:31 56.34 56.34 56.34 56.34 1.2K
15:32 56.35 56.35 56.34 56.34 2.3K
15:33 56.35 56.37 56.35 56.37 2.1K
15:34 56.37 56.40 56.37 56.40 2.7K
15:35 56.40 56.40 56.40 56.40 0.3K
15:36 56.40 56.40 56.40 56.40 3.4K
15:38 56.38 56.38 56.32 56.32 4.3K
15:39 56.29 56.30 56.29 56.30 2.6K
15:40 56.29 56.30 56.27 56.27 4.3K
15:42 56.25 56.25 56.25 56.25 1.2K
15:43 56.26 56.26 56.26 56.26 0.5K
15:44 56.26 56.27 56.25 56.27 3.5K
15:45 56.26 56.26 56.26 56.26 0.8K
15:46 56.26 56.26 56.26 56.26 0.8K
15:47 56.25 56.25 56.25 56.25 2.5K
15:48 56.25 56.26 56.24 56.26 6.0K
15:49 56.28 56.28 56.23 56.23 5.3K
15:50 56.24 56.24 56.22 56.22 2.0K
15:51 56.22 56.27 56.22 56.27 2.8K
15:52 56.33 56.33 56.30 56.30 4.6K
15:53 56.28 56.31 56.28 56.31 2.8K
15:54 56.31 56.33 56.29 56.31 5.2K
15:55 56.34 56.41 56.34 56.41 6.7K
15:56 56.41 56.47 56.41 56.47 6.1K
15:57 56.46 56.47 56.43 56.45 16.7K
15:58 56.46 56.49 56.45 56.48 18.5K
15:59 56.48 56.50 56.48 56.48 194.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据