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 58.49 58.66 58.42 58.42 7.8K
09:31 58.37 58.38 58.37 58.38 0.7K
09:32 58.57 58.57 58.51 58.51 1.0K
09:33 58.77 58.77 58.69 58.69 0.4K
09:34 58.49 58.73 58.49 58.73 0.6K
09:35 59.11 59.30 58.93 59.24 6.5K
09:40 58.99 58.99 58.99 58.99 0.2K
09:41 58.96 58.96 58.96 58.96 0.5K
09:42 59.15 59.20 59.15 59.20 0.9K
09:44 59.26 59.26 58.96 58.96 2.9K
09:45 59.23 59.23 59.03 59.03 1.3K
09:46 59.02 59.02 59.02 59.02 0.3K
09:49 58.90 58.90 58.90 58.90 3.7K
09:50 58.90 58.99 58.90 58.99 2.7K
09:52 58.88 58.88 58.88 58.88 0.8K
09:56 58.67 58.67 58.67 58.67 0.1K
09:57 58.72 58.72 58.72 58.72 0.4K
09:58 58.66 58.66 58.61 58.61 2.3K
09:59 58.52 58.52 58.52 58.52 1.3K
10:00 58.50 58.50 58.46 58.46 0.7K
10:02 58.41 58.44 58.41 58.44 1.1K
10:03 58.49 58.49 58.39 58.39 1.6K
10:04 58.43 58.43 58.43 58.43 1.2K
10:06 58.44 58.48 58.44 58.47 2.3K
10:07 58.48 58.48 58.48 58.48 1.8K
10:08 58.57 58.57 58.57 58.57 1.7K
10:10 58.33 58.33 58.33 58.33 0.5K
10:11 58.33 58.33 58.33 58.33 0.3K
10:12 58.37 58.38 58.37 58.38 1.2K
10:13 58.42 58.42 58.36 58.39 0.7K
10:14 58.43 58.43 58.43 58.43 0.2K
10:16 58.39 58.39 58.39 58.39 1.1K
10:18 58.54 58.58 58.54 58.58 1.1K
10:21 58.47 58.47 58.47 58.47 0.2K
10:22 58.35 58.46 58.35 58.46 1.4K
10:24 58.29 58.34 58.29 58.34 2.4K
10:28 58.32 58.32 58.32 58.32 0.8K
10:31 58.26 58.26 58.18 58.18 0.9K
10:32 58.26 58.26 58.26 58.26 0.2K
10:33 58.20 58.20 58.20 58.20 1.1K
10:34 58.29 58.29 58.29 58.29 0.2K
10:35 58.39 58.39 58.39 58.39 2.9K
10:38 58.32 58.36 58.32 58.36 1.3K
10:39 58.32 58.32 58.29 58.31 1.7K
10:43 58.30 58.31 58.30 58.31 1.2K
10:44 58.31 58.31 58.26 58.26 0.8K
10:45 58.23 58.23 58.23 58.23 0.2K
10:47 58.20 58.24 58.19 58.24 2.0K
10:48 58.19 58.25 58.19 58.25 2.4K
10:49 58.31 58.36 58.31 58.36 2.0K
10:52 58.09 58.13 58.09 58.13 8.2K
10:53 58.05 58.07 58.04 58.04 2.7K
10:54 58.03 58.03 58.03 58.03 0.6K
10:56 57.99 58.07 57.99 58.07 0.9K
10:57 58.03 58.06 58.03 58.03 2.2K
10:58 57.96 58.07 57.96 58.07 3.8K
11:00 57.96 57.96 57.96 57.96 0.8K
11:01 57.92 57.95 57.88 57.88 1.7K
11:02 57.93 57.93 57.91 57.91 0.7K
11:03 57.96 57.96 57.96 57.96 0.5K
11:04 57.91 58.02 57.91 58.02 1.2K
11:05 58.01 58.01 58.01 58.01 0.3K
11:06 58.01 58.07 58.01 58.07 1.3K
11:07 57.99 57.99 57.99 57.99 1.1K
11:10 57.93 57.93 57.93 57.93 1.2K
11:12 57.82 57.87 57.82 57.87 0.4K
11:13 57.82 57.88 57.82 57.88 2.3K
11:14 57.87 57.88 57.87 57.88 0.8K
11:15 57.84 57.84 57.80 57.82 4.9K
11:16 57.82 57.82 57.82 57.82 0.1K
11:17 57.77 57.77 57.77 57.77 0.3K
11:18 57.82 57.82 57.82 57.82 0.4K
11:19 57.91 57.91 57.91 57.91 0.2K
11:20 57.88 57.88 57.88 57.88 0.2K
11:21 57.92 58.06 57.92 58.01 2.8K
11:25 58.17 58.17 58.17 58.17 0.4K
11:26 58.15 58.18 58.15 58.18 2.9K
11:28 58.18 58.18 58.18 58.18 0.3K
11:29 58.14 58.14 58.14 58.14 0.5K
11:30 58.19 58.19 58.15 58.15 0.9K
11:32 58.19 58.24 58.19 58.24 1.1K
11:33 58.24 58.27 58.24 58.27 0.4K
11:34 58.26 58.26 58.20 58.20 1.1K
11:36 58.16 58.16 58.16 58.16 0.4K
11:37 58.14 58.14 58.14 58.14 0.2K
11:38 58.07 58.07 58.01 58.01 0.7K
11:39 58.00 58.03 58.00 58.03 1.1K
11:40 58.05 58.05 58.05 58.05 0.2K
11:41 58.03 58.05 58.03 58.05 0.8K
11:44 58.04 58.04 58.04 58.04 0.4K
11:45 58.11 58.11 58.08 58.08 0.9K
11:46 58.11 58.14 58.10 58.10 3.3K
11:47 58.05 58.06 58.05 58.06 0.9K
11:48 58.08 58.08 58.08 58.08 0.6K
11:50 58.04 58.06 58.04 58.06 1.4K
11:51 58.18 58.18 58.17 58.17 10.8K
11:52 58.16 58.16 58.16 58.16 0.2K
11:53 58.20 58.20 58.20 58.20 2.1K
11:54 58.15 58.23 58.13 58.23 8.9K
11:55 58.23 58.23 58.23 58.23 0.4K
11:56 58.26 58.26 58.26 58.26 0.1K
11:57 58.27 58.31 58.27 58.31 1.0K
11:58 58.33 58.40 58.33 58.35 0.9K
12:01 58.39 58.41 58.38 58.41 1.0K
12:03 58.45 58.45 58.45 58.45 0.6K
12:04 58.43 58.43 58.43 58.43 1.8K
12:06 58.41 58.43 58.41 58.43 1.7K
12:07 58.38 58.38 58.35 58.37 0.9K
12:08 58.34 58.35 58.34 58.35 0.9K
12:10 58.35 58.37 58.35 58.37 1.0K
12:12 58.38 58.38 58.38 58.38 1.3K
12:13 58.42 58.42 58.42 58.42 3.5K
12:14 58.41 58.43 58.41 58.41 3.2K
12:15 58.35 58.37 58.35 58.37 1.3K
12:16 58.38 58.38 58.38 58.38 0.7K
12:17 58.38 58.40 58.38 58.40 0.6K
12:18 58.36 58.36 58.32 58.32 1.4K
12:20 58.23 58.28 58.23 58.28 0.9K
12:21 58.26 58.26 58.26 58.26 0.1K
12:22 58.25 58.25 58.24 58.24 1.1K
12:23 58.25 58.25 58.25 58.25 0.7K
12:25 58.26 58.29 58.26 58.27 0.5K
12:27 58.30 58.32 58.30 58.32 1.9K
12:28 58.31 58.31 58.31 58.31 0.6K
12:29 58.26 58.26 58.26 58.26 0.5K
12:30 58.27 58.32 58.27 58.32 1.2K
12:31 58.29 58.29 58.29 58.29 0.6K
12:33 58.31 58.31 58.29 58.29 0.5K
12:35 58.30 58.32 58.30 58.32 1.0K
12:37 58.31 58.31 58.29 58.29 0.5K
12:38 58.31 58.31 58.31 58.31 0.6K
12:39 58.31 58.31 58.31 58.31 0.4K
12:41 58.31 58.31 58.31 58.31 0.2K
12:42 58.29 58.29 58.29 58.29 0.6K
12:43 58.27 58.27 58.24 58.24 0.6K
12:44 58.26 58.29 58.26 58.29 0.2K
12:45 58.24 58.24 58.24 58.24 0.9K
12:46 58.22 58.23 58.22 58.23 1.4K
12:47 58.28 58.28 58.28 58.28 1.2K
12:48 58.27 58.27 58.26 58.26 0.4K
12:49 58.27 58.27 58.27 58.27 0.1K
12:50 58.29 58.29 58.24 58.24 2.6K
12:51 58.23 58.23 58.23 58.23 0.2K
12:52 58.30 58.30 58.30 58.30 1.5K
12:53 58.31 58.31 58.31 58.31 1.0K
12:55 58.31 58.31 58.31 58.31 0.4K
12:58 58.33 58.33 58.33 58.33 0.4K
12:59 58.35 58.35 58.32 58.32 0.9K
13:00 58.35 58.38 58.32 58.38 2.8K
13:01 58.36 58.38 58.36 58.38 1.9K
13:03 58.36 58.37 58.36 58.36 0.8K
13:05 58.42 58.45 58.42 58.45 0.9K
13:09 58.44 58.44 58.44 58.44 0.4K
13:10 58.43 58.43 58.42 58.42 0.6K
13:11 58.40 58.40 58.38 58.38 1.6K
13:12 58.38 58.43 58.38 58.43 1.5K
13:13 58.48 58.54 58.48 58.54 1.4K
13:14 58.51 58.51 58.51 58.51 1.0K
13:15 58.49 58.49 58.49 58.49 0.2K
13:16 58.45 58.45 58.45 58.45 0.3K
13:17 58.50 58.50 58.45 58.45 1.0K
13:19 58.49 58.49 58.49 58.49 0.9K
13:20 58.52 58.52 58.52 58.52 0.4K
13:21 58.50 58.50 58.47 58.47 1.1K
13:23 58.55 58.55 58.55 58.55 0.2K
13:24 58.52 58.56 58.50 58.56 9.6K
13:26 58.64 58.64 58.64 58.64 3.5K
13:29 58.62 58.62 58.62 58.62 0.4K
13:30 58.58 58.58 58.58 58.58 0.3K
13:31 58.62 58.62 58.62 58.62 0.9K
13:32 58.57 58.57 58.57 58.57 0.3K
13:33 58.58 58.58 58.51 58.51 1.4K
13:34 58.47 58.47 58.40 58.40 2.0K
13:37 58.44 58.46 58.44 58.46 1.0K
13:39 58.43 58.47 58.43 58.47 1.7K
13:40 58.50 58.50 58.47 58.47 1.1K
13:43 58.48 58.48 58.48 58.48 0.7K
13:44 58.51 58.51 58.51 58.51 1.5K
13:45 58.55 58.55 58.55 58.55 0.4K
13:47 58.56 58.56 58.56 58.56 0.3K
13:48 58.53 58.53 58.53 58.53 1.2K
13:50 58.60 58.60 58.58 58.58 11.1K
13:51 58.62 58.62 58.62 58.62 0.5K
13:53 58.65 58.65 58.65 58.65 1.2K
13:55 58.70 58.70 58.70 58.70 1.0K
13:56 58.76 58.78 58.76 58.78 0.4K
13:57 58.73 58.73 58.73 58.73 0.8K
14:00 58.79 58.79 58.77 58.77 1.1K
14:01 58.73 58.76 58.73 58.76 1.6K
14:04 58.83 58.83 58.83 58.83 0.3K
14:05 58.79 58.79 58.79 58.79 0.5K
14:07 58.79 58.79 58.79 58.79 0.9K
14:09 58.80 58.80 58.80 58.80 0.1K
14:10 58.79 58.79 58.79 58.78 0.8K
14:11 58.75 58.77 58.75 58.77 1.1K
14:12 58.75 58.75 58.75 58.75 0.3K
14:13 58.75 58.75 58.75 58.75 1.1K
14:14 58.67 58.74 58.65 58.74 8.5K
14:18 58.71 58.74 58.71 58.74 2.7K
14:22 58.69 58.73 58.69 58.73 0.6K
14:23 58.68 58.68 58.68 58.68 0.2K
14:24 58.71 58.71 58.71 58.71 0.3K
14:25 58.71 58.71 58.71 58.71 1.3K
14:26 58.67 58.67 58.67 58.67 1.2K
14:27 58.75 58.75 58.75 58.75 0.7K
14:30 58.77 58.77 58.77 58.77 0.5K
14:31 58.76 58.76 58.76 58.76 0.1K
14:32 58.76 58.76 58.76 58.76 0.6K
14:33 58.74 58.74 58.70 58.70 1.2K
14:34 58.73 58.73 58.70 58.70 1.9K
14:35 58.72 58.72 58.72 58.72 1.4K
14:37 58.72 58.77 58.72 58.77 6.3K
14:38 58.80 58.80 58.80 58.80 0.8K
14:40 58.83 58.83 58.83 58.83 0.8K
14:41 58.85 58.90 58.85 58.90 1.9K
14:43 58.87 58.87 58.87 58.87 5.7K
14:45 58.90 58.90 58.90 58.90 0.9K
14:48 58.90 58.90 58.90 58.90 1.2K
14:52 58.91 58.91 58.90 58.90 1.3K
14:53 58.85 58.86 58.85 58.86 2.6K
14:55 58.85 58.85 58.85 58.85 0.5K
14:56 58.85 58.85 58.85 58.85 0.2K
14:57 58.87 58.88 58.87 58.88 1.6K
14:58 58.89 58.94 58.89 58.93 4.3K
15:00 58.93 58.93 58.93 58.93 1.2K
15:01 58.90 58.90 58.90 58.90 2.6K
15:02 58.84 58.84 58.80 58.80 8.8K
15:03 58.81 58.83 58.81 58.83 1.4K
15:04 58.81 58.81 58.81 58.81 0.1K
15:05 58.81 58.81 58.81 58.81 0.2K
15:06 58.81 58.83 58.72 58.72 2.7K
15:07 58.69 58.69 58.69 58.69 0.5K
15:08 58.71 58.71 58.71 58.71 2.1K
15:10 58.73 58.73 58.71 58.71 0.7K
15:11 58.75 58.76 58.75 58.76 1.1K
15:12 58.74 58.74 58.74 58.74 1.4K
15:15 58.80 58.80 58.78 58.78 3.2K
15:16 58.76 58.79 58.76 58.79 3.5K
15:17 58.73 58.73 58.73 58.73 0.6K
15:18 58.72 58.72 58.72 58.72 1.0K
15:19 58.74 58.74 58.74 58.74 0.4K
15:20 58.74 58.74 58.74 58.74 0.6K
15:21 58.76 58.76 58.76 58.76 1.3K
15:22 58.79 58.88 58.79 58.87 3.4K
15:24 58.92 58.92 58.89 58.89 2.2K
15:25 58.85 58.93 58.85 58.93 2.6K
15:26 58.93 58.93 58.88 58.90 1.9K
15:28 58.89 58.89 58.89 58.89 0.9K
15:29 58.89 58.91 58.89 58.91 0.5K
15:30 58.89 58.89 58.84 58.84 1.9K
15:31 58.83 58.83 58.82 58.82 3.4K
15:32 58.85 58.88 58.83 58.84 3.9K
15:33 58.88 58.88 58.85 58.85 2.0K
15:34 58.87 58.88 58.87 58.88 1.9K
15:35 58.85 58.86 58.85 58.86 1.0K
15:36 58.85 58.86 58.84 58.84 1.2K
15:37 58.84 58.86 58.84 58.86 0.8K
15:38 58.86 58.86 58.84 58.84 3.0K
15:39 58.85 58.85 58.83 58.83 3.6K
15:40 58.83 58.87 58.83 58.87 5.3K
15:41 58.86 58.86 58.83 58.83 2.3K
15:42 58.80 58.81 58.78 58.81 1.4K
15:43 58.81 58.86 58.80 58.86 5.1K
15:45 58.83 58.83 58.83 58.83 1.5K
15:46 58.85 58.85 58.81 58.81 1.5K
15:47 58.82 58.82 58.78 58.79 3.8K
15:48 58.79 58.79 58.78 58.78 2.2K
15:49 58.74 58.74 58.70 58.72 4.1K
15:50 58.74 58.78 58.74 58.77 3.2K
15:51 58.78 58.79 58.78 58.78 4.0K
15:52 58.75 58.79 58.75 58.79 4.5K
15:53 58.78 58.78 58.74 58.76 4.5K
15:54 58.75 58.79 58.75 58.78 4.5K
15:55 58.78 58.78 58.77 58.77 3.1K
15:56 58.78 58.88 58.78 58.88 10.7K
15:57 58.90 58.90 58.89 58.90 5.9K
15:58 58.85 58.88 58.85 58.88 10.9K
15:59 58.88 58.89 58.84 58.84 139.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据