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 59.16 59.16 58.40 58.40 7.6K
09:32 58.35 58.35 58.35 58.35 0.3K
09:33 58.35 58.35 58.35 58.35 0.5K
09:38 58.01 58.01 58.01 58.01 0.2K
09:40 58.65 58.90 58.65 58.90 7.2K
09:41 58.89 58.89 58.89 58.89 1.4K
09:44 58.80 58.80 58.80 58.80 2.6K
09:45 58.57 58.57 58.57 58.57 0.8K
09:47 58.57 58.57 58.57 58.57 1.0K
09:49 58.42 58.42 58.42 58.42 1.1K
09:50 58.51 58.51 58.51 58.51 0.7K
09:52 58.58 58.58 58.58 58.58 3.5K
09:53 58.62 58.62 58.46 58.46 0.5K
09:55 58.46 58.47 58.39 58.39 3.9K
09:58 58.07 58.07 58.07 58.07 1.0K
09:59 58.18 58.18 58.18 58.18 0.4K
10:00 58.28 58.28 58.24 58.24 1.6K
10:01 58.24 58.24 58.24 58.24 0.8K
10:03 58.30 58.30 58.30 58.30 1.2K
10:05 58.32 58.32 58.32 58.32 1.7K
10:07 57.83 57.83 57.83 57.83 1.1K
10:09 57.94 57.94 57.94 57.94 0.4K
10:10 58.04 58.04 58.04 58.04 2.0K
10:11 58.13 58.13 58.13 58.13 0.6K
10:12 58.06 58.06 58.06 58.06 2.7K
10:18 57.90 57.90 57.90 57.90 0.4K
10:20 57.91 57.91 57.91 57.91 0.5K
10:21 57.85 57.90 57.80 57.90 3.6K
10:24 57.93 57.93 57.81 57.81 3.6K
10:30 57.77 57.77 57.77 57.77 0.6K
10:31 57.76 57.76 57.76 57.76 0.4K
10:32 57.76 57.76 57.76 57.76 0.3K
10:33 57.68 57.69 57.68 57.69 2.1K
10:37 57.59 57.63 57.59 57.63 3.2K
10:39 57.63 57.66 57.63 57.66 3.1K
10:43 57.65 57.65 57.65 57.65 1.4K
10:47 57.71 57.71 57.71 57.71 0.9K
10:50 57.75 57.75 57.75 57.75 0.1K
10:51 57.69 57.69 57.55 57.55 5.6K
10:52 57.57 57.57 57.52 57.56 0.5K
10:53 57.56 57.56 57.56 57.56 1.4K
10:55 57.60 57.60 57.60 57.60 2.2K
10:58 57.50 57.53 57.50 57.53 1.4K
11:00 57.56 57.56 57.55 57.55 3.5K
11:02 57.63 57.64 57.63 57.64 2.0K
11:04 57.62 57.62 57.62 57.62 0.5K
11:05 57.59 57.59 57.53 57.53 1.3K
11:06 57.52 57.52 57.51 57.51 1.7K
11:08 57.43 57.43 57.43 57.43 1.9K
11:10 57.35 57.35 57.35 57.35 1.2K
11:11 57.33 57.33 57.33 57.33 0.3K
11:13 57.36 57.36 57.36 57.36 0.7K
11:15 57.33 57.33 57.20 57.20 3.6K
11:16 57.20 57.20 57.20 57.20 0.8K
11:18 57.22 57.24 57.22 57.24 2.4K
11:20 57.21 57.21 57.21 57.21 2.5K
11:24 57.08 57.08 56.98 56.98 2.8K
11:25 56.85 56.85 56.85 56.85 4.3K
11:26 56.85 56.85 56.85 56.85 0.7K
11:28 56.90 56.90 56.90 56.90 4.7K
11:29 57.02 57.02 57.02 57.02 0.4K
11:30 57.02 57.06 57.02 57.03 1.1K
11:31 56.99 56.99 56.98 56.98 2.3K
11:32 57.12 57.12 57.12 57.12 3.1K
11:33 57.12 57.12 57.12 57.12 0.7K
11:34 57.09 57.09 57.02 57.06 1.4K
11:35 57.09 57.09 57.09 57.09 1.1K
11:36 57.06 57.06 57.06 57.06 0.8K
11:38 57.10 57.10 57.10 57.10 0.4K
11:39 57.07 57.07 57.07 57.07 6.5K
11:40 57.02 57.02 56.99 56.99 1.8K
11:41 57.02 57.02 57.02 57.02 1.9K
11:45 57.00 57.00 57.00 57.00 1.0K
11:47 57.03 57.03 57.03 57.03 0.6K
11:48 57.11 57.11 57.11 57.11 0.1K
11:49 57.11 57.11 57.11 57.11 1.0K
11:53 57.11 57.11 57.07 57.07 3.1K
11:56 57.08 57.08 57.08 57.08 1.1K
11:58 57.10 57.10 57.06 57.06 1.1K
12:00 57.05 57.05 57.05 57.05 1.0K
12:01 57.08 57.08 57.04 57.04 1.7K
12:02 56.98 56.98 56.98 56.98 0.7K
12:03 56.96 56.96 56.96 56.96 0.4K
12:05 56.95 56.97 56.95 56.97 0.6K
12:06 56.96 56.96 56.96 56.96 0.7K
12:07 56.88 56.88 56.88 56.88 0.2K
12:08 56.88 56.88 56.88 56.88 0.5K
12:09 56.88 56.88 56.88 56.88 0.4K
12:10 56.86 56.86 56.86 56.86 0.8K
12:11 56.85 56.85 56.85 56.85 1.0K
12:12 56.79 56.79 56.79 56.79 0.4K
12:14 56.71 56.73 56.71 56.73 1.1K
12:15 56.69 56.69 56.69 56.69 0.5K
12:16 56.67 56.67 56.67 56.67 0.5K
12:17 56.68 56.72 56.68 56.72 1.7K
12:19 56.73 56.73 56.73 56.73 1.8K
12:20 56.77 56.77 56.77 56.77 1.6K
12:21 56.80 56.83 56.80 56.83 3.3K
12:23 56.82 56.82 56.82 56.82 2.9K
12:24 56.75 56.76 56.75 56.76 2.6K
12:27 56.76 56.76 56.75 56.75 1.9K
12:29 56.71 56.74 56.71 56.71 1.1K
12:31 56.74 56.74 56.73 56.73 4.5K
12:33 56.76 56.81 56.76 56.81 2.4K
12:34 56.84 56.84 56.80 56.80 1.8K
12:35 56.86 56.86 56.86 56.86 0.6K
12:36 56.82 56.82 56.80 56.80 1.9K
12:39 56.85 56.85 56.85 56.85 0.5K
12:41 56.88 56.88 56.81 56.81 5.7K
12:45 56.82 56.82 56.80 56.80 0.6K
12:46 56.80 56.80 56.80 56.80 0.2K
12:47 56.84 56.84 56.84 56.84 0.8K
12:50 56.83 56.83 56.83 56.83 0.1K
12:51 56.83 56.83 56.81 56.81 3.1K
12:54 56.96 56.96 56.96 56.96 2.0K
13:02 56.94 56.94 56.94 56.94 2.0K
13:03 56.93 56.93 56.93 56.93 2.6K
13:13 56.88 56.88 56.88 56.88 1.1K
13:14 56.90 56.90 56.90 56.90 1.0K
13:17 56.92 56.92 56.92 56.92 0.3K
13:19 56.91 56.91 56.91 56.91 2.7K
13:21 56.88 56.90 56.88 56.90 1.5K
13:24 56.90 56.92 56.90 56.92 1.1K
13:26 57.00 57.00 57.00 57.00 0.4K
13:28 57.06 57.06 57.06 57.06 1.1K
13:31 57.00 57.02 57.00 57.02 2.6K
13:37 57.03 57.03 57.03 57.03 0.3K
13:38 57.06 57.06 57.06 57.06 4.0K
13:44 56.99 56.99 56.99 56.99 0.8K
13:46 57.04 57.04 57.04 57.04 0.4K
13:47 57.03 57.03 57.02 57.02 2.2K
13:49 57.02 57.02 57.02 57.02 0.3K
13:50 57.02 57.02 57.02 57.02 0.2K
13:51 57.02 57.02 57.02 57.02 0.6K
13:53 57.06 57.06 57.06 57.06 0.5K
13:55 57.09 57.09 57.09 57.09 0.9K
14:01 57.10 57.11 57.10 57.11 1.3K
14:02 57.07 57.07 57.07 57.07 1.2K
14:03 57.09 57.09 57.09 57.09 0.9K
14:07 57.11 57.11 57.11 57.11 0.1K
14:08 57.11 57.13 57.11 57.13 1.3K
14:12 57.16 57.16 57.16 57.16 2.5K
14:16 57.12 57.12 57.08 57.08 2.0K
14:19 57.12 57.12 57.12 57.12 0.9K
14:23 57.12 57.12 57.12 57.12 0.5K
14:24 57.13 57.13 57.13 57.13 0.7K
14:26 57.09 57.09 57.09 57.09 1.0K
14:27 57.08 57.08 57.08 57.08 0.4K
14:29 57.09 57.09 57.09 57.09 0.4K
14:30 57.10 57.11 57.10 57.11 0.8K
14:31 57.12 57.12 57.12 57.12 0.6K
14:32 57.13 57.14 57.13 57.14 2.1K
14:34 57.24 57.26 57.24 57.26 1.5K
14:35 57.22 57.22 57.22 57.22 1.5K
14:36 57.23 57.23 57.23 57.23 1.4K
14:37 57.26 57.26 57.26 57.26 0.3K
14:38 57.26 57.26 57.26 57.26 3.3K
14:43 57.38 57.38 57.38 57.38 2.6K
14:44 57.32 57.32 57.29 57.29 5.2K
14:45 57.26 57.26 57.25 57.25 2.4K
14:46 57.24 57.24 57.23 57.23 2.4K
14:47 57.22 57.22 57.22 57.22 2.5K
14:48 57.21 57.21 57.21 57.21 5.3K
14:49 57.21 57.21 57.21 57.21 0.3K
14:50 57.21 57.30 57.20 57.30 6.3K
14:51 57.29 57.29 57.29 57.29 1.1K
14:52 57.30 57.30 57.30 57.30 0.9K
14:53 57.32 57.32 57.32 57.32 1.1K
14:55 57.33 57.33 57.33 57.33 1.4K
14:56 57.33 57.33 57.33 57.33 0.4K
14:57 57.33 57.33 57.33 57.33 1.2K
14:59 57.27 57.27 57.27 57.27 5.4K
15:00 57.26 57.28 57.26 57.28 1.5K
15:01 57.30 57.32 57.30 57.32 2.7K
15:02 57.33 57.33 57.33 57.33 1.7K
15:04 57.29 57.29 57.27 57.27 1.9K
15:07 57.26 57.26 57.26 57.26 2.1K
15:08 57.24 57.25 57.18 57.20 5.9K
15:09 57.20 57.20 57.20 57.20 1.5K
15:10 57.18 57.18 57.18 57.18 1.4K
15:11 57.15 57.15 57.15 57.15 1.3K
15:13 57.09 57.09 57.09 57.09 1.1K
15:16 57.10 57.10 57.10 57.10 1.4K
15:18 57.10 57.10 57.10 57.10 0.7K
15:19 57.12 57.13 57.12 57.13 1.0K
15:20 57.13 57.13 57.08 57.08 11.3K
15:21 56.96 57.00 56.96 57.00 2.7K
15:22 57.04 57.04 57.01 57.04 1.2K
15:23 57.03 57.03 57.03 57.03 1.2K
15:24 57.03 57.03 57.01 57.01 0.5K
15:25 57.01 57.01 56.96 56.96 3.3K
15:26 56.96 56.96 56.93 56.93 1.5K
15:27 56.97 57.01 56.97 57.01 3.0K
15:29 57.04 57.04 57.01 57.01 2.8K
15:30 57.02 57.02 57.02 57.02 0.4K
15:31 57.02 57.03 57.02 57.03 1.6K
15:32 57.03 57.03 57.03 57.03 3.1K
15:33 57.00 57.00 56.99 57.00 1.9K
15:34 56.98 56.98 56.98 56.98 2.4K
15:35 56.92 56.96 56.92 56.94 3.1K
15:37 56.94 56.95 56.94 56.95 2.8K
15:39 56.96 56.96 56.96 56.96 1.4K
15:40 56.93 56.93 56.90 56.90 2.7K
15:41 56.95 56.97 56.95 56.97 2.1K
15:42 56.95 56.95 56.95 56.95 4.0K
15:43 56.94 56.94 56.94 56.94 0.3K
15:44 56.95 56.95 56.90 56.90 5.1K
15:45 56.83 56.83 56.75 56.77 4.5K
15:46 56.77 56.78 56.74 56.78 5.2K
15:47 56.80 56.89 56.80 56.89 7.9K
15:48 56.88 56.88 56.88 56.88 1.8K
15:49 56.90 56.90 56.84 56.84 6.7K
15:50 56.85 56.85 56.78 56.83 7.8K
15:51 56.78 56.82 56.78 56.82 7.1K
15:52 56.83 56.86 56.83 56.86 10.7K
15:53 56.86 56.87 56.83 56.83 6.0K
15:54 56.86 56.89 56.86 56.89 7.6K
15:55 56.90 56.91 56.90 56.90 12.1K
15:56 56.85 56.87 56.85 56.87 9.4K
15:57 56.86 56.87 56.84 56.85 6.2K
15:58 56.85 56.85 56.79 56.79 21.7K
15:59 56.80 56.82 56.78 56.78 242.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据