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 56.57 56.57 56.57 56.57 5.2K
09:35 56.57 56.57 56.57 56.57 1.8K
09:37 56.57 56.57 56.57 56.57 1.1K
09:38 56.57 56.57 56.57 56.57 0.2K
09:39 56.57 56.57 56.57 56.57 0.6K
09:40 56.57 56.57 56.57 56.57 0.3K
09:42 56.83 56.83 56.55 56.55 0.7K
09:44 56.55 56.55 56.55 56.55 0.3K
09:45 56.65 56.65 56.26 56.26 2.4K
09:47 56.09 56.09 56.09 56.09 0.5K
09:48 56.09 56.09 56.09 56.09 1.0K
09:49 55.85 55.85 55.85 55.85 5.7K
09:50 55.81 55.81 55.81 55.81 0.5K
09:51 55.81 55.81 55.81 55.81 1.0K
09:52 55.83 55.83 55.68 55.68 1.3K
09:53 55.81 55.81 55.73 55.74 1.1K
09:54 55.65 55.69 55.65 55.69 1.0K
09:55 55.74 55.74 55.74 55.74 0.3K
09:56 55.74 55.75 55.72 55.75 1.5K
09:57 55.86 55.86 55.86 55.86 0.3K
09:58 55.89 55.93 55.89 55.93 1.5K
10:00 56.00 56.00 55.95 55.95 2.5K
10:01 56.10 56.10 56.05 56.05 0.9K
10:03 56.07 56.07 56.07 56.07 0.3K
10:04 55.96 55.96 55.96 55.96 1.3K
10:05 55.82 55.93 55.82 55.93 0.6K
10:06 55.81 55.81 55.81 55.81 0.6K
10:07 55.79 55.79 55.79 55.79 0.1K
10:08 55.58 55.67 55.58 55.67 5.0K
10:09 55.61 55.61 55.61 55.61 0.8K
10:11 55.71 55.79 55.71 55.79 2.2K
10:12 55.72 55.75 55.72 55.75 2.1K
10:13 55.83 55.83 55.83 55.83 1.4K
10:14 55.74 55.74 55.74 55.74 1.2K
10:16 55.75 55.75 55.69 55.69 0.8K
10:17 55.64 55.64 55.64 55.64 1.5K
10:20 55.79 55.85 55.79 55.85 1.3K
10:21 55.84 55.84 55.79 55.83 2.4K
10:25 55.98 55.98 55.98 55.98 0.4K
10:26 55.94 55.94 55.86 55.86 1.0K
10:27 55.77 55.80 55.77 55.80 0.9K
10:28 55.71 55.71 55.71 55.71 0.3K
10:29 55.59 55.66 55.59 55.66 2.1K
10:31 55.72 55.73 55.72 55.73 0.3K
10:33 55.59 55.59 55.59 55.59 0.6K
10:35 55.67 55.67 55.67 55.67 0.1K
10:36 55.59 55.59 55.59 55.59 0.5K
10:37 55.60 55.60 55.60 55.60 0.8K
10:38 55.60 55.60 55.60 55.60 0.2K
10:39 55.60 55.60 55.60 55.60 1.6K
10:40 55.60 55.69 55.60 55.69 0.4K
10:41 55.62 55.62 55.52 55.62 3.4K
10:42 55.58 55.58 55.58 55.58 0.2K
10:43 55.58 55.58 55.56 55.56 1.0K
10:45 55.63 55.63 55.63 55.63 1.0K
10:46 55.60 55.60 55.50 55.50 3.1K
10:49 55.69 55.69 55.69 55.69 0.2K
10:50 55.68 55.69 55.68 55.69 1.3K
10:51 55.73 55.73 55.71 55.71 1.4K
10:52 55.66 55.66 55.66 55.66 1.9K
10:55 55.64 55.64 55.61 55.61 1.1K
10:58 55.66 55.66 55.65 55.65 1.7K
11:01 55.79 55.79 55.79 55.79 0.6K
11:03 55.77 55.77 55.77 55.77 3.4K
11:07 55.92 55.92 55.92 55.92 1.8K
11:09 56.05 56.05 56.05 56.05 0.3K
11:10 55.94 55.98 55.94 55.98 1.4K
11:15 55.97 55.97 55.97 55.97 0.2K
11:16 55.97 55.97 55.97 55.97 0.1K
11:17 56.00 56.00 56.00 56.00 0.6K
11:19 56.10 56.10 56.10 56.10 0.3K
11:21 56.14 56.14 56.14 56.14 0.9K
11:24 56.14 56.14 56.14 56.14 0.2K
11:25 56.18 56.23 56.18 56.23 6.4K
11:26 56.24 56.24 56.21 56.21 1.2K
11:27 56.25 56.25 56.25 56.25 0.8K
11:28 56.21 56.21 56.21 56.21 2.0K
11:29 56.20 56.20 56.20 56.20 0.4K
11:30 56.19 56.20 56.19 56.20 0.8K
11:31 56.22 56.22 56.21 56.21 0.5K
11:32 56.28 56.28 56.28 56.28 1.5K
11:35 56.35 56.39 56.35 56.39 0.3K
11:36 56.37 56.37 56.33 56.35 1.7K
11:37 56.36 56.36 56.36 56.36 0.5K
11:38 56.39 56.39 56.36 56.36 0.5K
11:39 56.35 56.35 56.28 56.29 4.8K
11:40 56.27 56.27 56.27 56.27 0.4K
11:41 56.23 56.23 56.23 56.23 0.2K
11:42 56.28 56.28 56.28 56.28 0.5K
11:44 56.28 56.28 56.26 56.26 1.2K
11:45 56.19 56.25 56.19 56.21 1.0K
11:46 56.25 56.28 56.25 56.28 0.3K
11:47 56.20 56.25 56.20 56.25 0.9K
11:48 56.24 56.24 56.23 56.23 1.9K
11:49 56.19 56.19 56.19 56.19 0.1K
11:50 56.23 56.23 56.18 56.23 0.4K
11:51 56.21 56.21 56.15 56.15 2.1K
11:52 56.14 56.15 56.14 56.15 1.7K
11:53 56.02 56.02 56.02 56.02 1.4K
11:55 56.04 56.04 56.04 56.04 0.3K
11:56 55.93 55.93 55.88 55.88 0.6K
11:57 55.88 55.89 55.88 55.89 0.4K
11:58 55.88 55.88 55.88 55.88 0.6K
11:59 55.98 55.98 55.98 55.98 0.2K
12:00 55.88 55.98 55.88 55.88 0.6K
12:01 55.88 55.88 55.88 55.88 0.2K
12:02 55.98 56.08 55.98 56.08 1.9K
12:03 56.20 56.20 56.20 56.20 0.3K
12:04 56.22 56.22 56.14 56.16 0.9K
12:06 56.17 56.17 56.17 56.17 0.3K
12:07 56.17 56.17 56.17 56.17 0.3K
12:09 56.20 56.20 56.14 56.14 0.3K
12:10 56.18 56.20 56.13 56.20 1.2K
12:12 56.26 56.26 56.21 56.21 0.8K
12:13 56.21 56.21 56.21 56.21 0.5K
12:14 56.18 56.18 56.18 56.18 0.7K
12:15 56.29 56.29 56.29 56.29 0.4K
12:16 56.25 56.25 56.25 56.25 1.2K
12:17 56.25 56.25 56.25 56.25 0.3K
12:18 56.25 56.25 56.25 56.25 0.6K
12:19 56.29 56.29 56.25 56.25 0.7K
12:20 56.19 56.25 56.19 56.25 8.2K
12:21 56.25 56.25 56.20 56.25 1.8K
12:22 56.25 56.25 56.25 56.25 1.4K
12:23 56.19 56.26 56.19 56.26 0.8K
12:25 56.26 56.26 56.26 56.26 0.4K
12:26 56.29 56.29 56.26 56.26 0.8K
12:29 56.27 56.27 56.27 56.27 0.3K
12:30 56.27 56.28 56.27 56.28 0.6K
12:31 56.25 56.25 56.22 56.22 1.0K
12:32 56.25 56.25 56.23 56.23 0.9K
12:33 56.23 56.23 56.20 56.20 1.4K
12:34 56.22 56.22 56.22 56.22 0.5K
12:35 56.22 56.22 56.22 56.22 0.4K
12:36 56.21 56.21 56.17 56.17 2.0K
12:37 56.15 56.15 56.15 56.15 0.5K
12:38 56.15 56.15 56.15 56.15 0.4K
12:40 56.15 56.15 56.09 56.09 1.9K
12:41 56.07 56.07 56.07 56.07 0.4K
12:42 56.08 56.11 56.07 56.07 2.0K
12:44 56.11 56.11 56.11 56.11 0.3K
12:45 56.11 56.11 56.11 56.11 0.3K
12:47 56.06 56.11 56.06 56.11 0.6K
12:48 56.10 56.10 56.05 56.05 2.6K
12:49 56.01 56.02 56.01 56.02 0.7K
12:51 56.04 56.04 56.04 56.04 0.3K
12:52 56.05 56.05 56.05 56.05 0.8K
12:53 56.05 56.05 56.05 56.05 1.1K
12:54 56.05 56.05 56.05 56.05 0.4K
12:55 56.02 56.05 56.02 56.05 1.6K
12:56 55.96 55.96 55.96 55.96 0.4K
12:57 55.99 55.99 55.99 55.99 1.0K
12:58 55.97 55.97 55.97 55.97 1.0K
12:59 55.88 55.92 55.88 55.92 0.5K
13:00 55.99 55.99 55.99 55.99 0.3K
13:01 55.98 56.00 55.98 56.00 1.3K
13:02 56.06 56.06 56.06 56.06 0.3K
13:03 56.10 56.10 56.05 56.05 0.3K
13:04 56.11 56.11 56.11 56.11 0.4K
13:05 56.12 56.12 56.07 56.07 0.3K
13:06 56.04 56.09 56.04 56.09 1.9K
13:07 56.04 56.04 56.04 56.04 0.4K
13:08 56.07 56.07 56.07 56.07 0.3K
13:09 56.10 56.14 56.10 56.14 0.6K
13:11 56.07 56.11 56.07 56.11 0.7K
13:12 56.13 56.13 56.12 56.12 1.4K
13:13 56.12 56.12 56.12 56.12 1.3K
13:14 56.10 56.11 56.10 56.11 1.5K
13:15 56.12 56.12 56.12 56.12 0.3K
13:16 56.13 56.13 56.12 56.12 4.9K
13:17 56.08 56.08 56.06 56.06 0.7K
13:18 56.07 56.07 56.07 56.07 1.4K
13:21 56.11 56.15 56.11 56.15 0.7K
13:23 56.08 56.08 56.06 56.06 1.4K
13:25 56.06 56.06 56.06 56.06 0.2K
13:26 56.07 56.10 56.07 56.10 1.1K
13:27 56.14 56.14 56.14 56.14 1.0K
13:28 56.09 56.09 56.09 56.09 0.3K
13:29 56.18 56.18 56.18 56.18 0.8K
13:30 56.21 56.21 56.21 56.21 0.2K
13:31 56.27 56.27 56.27 56.27 0.6K
13:33 56.28 56.28 56.28 56.28 0.3K
13:34 56.27 56.28 56.22 56.22 4.3K
13:35 56.24 56.24 56.24 56.24 0.3K
13:37 56.24 56.24 56.24 56.24 0.5K
13:38 56.24 56.27 56.24 56.27 0.5K
13:39 56.24 56.24 56.24 56.24 0.6K
13:41 56.21 56.21 56.21 56.21 0.2K
13:42 56.24 56.24 56.24 56.24 1.0K
13:43 56.24 56.24 56.21 56.21 0.4K
13:45 56.22 56.22 56.20 56.22 0.7K
13:46 56.25 56.25 56.22 56.22 3.6K
13:48 56.18 56.18 56.18 56.18 0.2K
13:50 56.13 56.13 56.12 56.12 0.8K
13:51 56.11 56.12 56.11 56.12 0.3K
13:52 56.14 56.14 56.14 56.14 0.2K
13:53 56.15 56.15 56.15 56.15 0.6K
13:55 56.15 56.15 56.11 56.11 1.5K
13:56 56.12 56.12 56.12 56.12 0.2K
13:57 56.10 56.10 56.10 56.10 0.5K
13:58 56.13 56.13 56.13 56.13 0.1K
13:59 56.11 56.11 56.11 56.11 0.5K
14:00 56.13 56.13 56.11 56.11 1.8K
14:01 56.07 56.07 56.04 56.04 1.0K
14:02 56.01 56.04 55.98 55.98 1.6K
14:03 55.99 55.99 55.99 55.99 0.3K
14:04 56.02 56.02 56.02 56.02 1.1K
14:05 55.99 55.99 55.99 55.99 0.6K
14:07 55.95 55.95 55.95 55.95 0.3K
14:08 55.95 55.95 55.95 55.95 0.2K
14:10 55.96 55.96 55.96 55.96 0.7K
14:11 55.99 55.99 55.98 55.98 1.2K
14:12 55.95 55.95 55.93 55.93 0.2K
14:13 55.95 55.95 55.89 55.89 1.5K
14:14 55.88 55.88 55.88 55.88 0.3K
14:16 55.90 55.90 55.90 55.90 0.5K
14:19 55.90 55.90 55.86 55.86 0.9K
14:20 55.86 55.89 55.86 55.89 0.6K
14:21 55.92 55.92 55.92 55.92 1.2K
14:23 55.84 55.93 55.84 55.93 1.4K
14:24 55.96 55.96 55.90 55.90 0.4K
14:27 55.92 55.92 55.92 55.92 0.3K
14:28 55.91 55.91 55.91 55.91 0.8K
14:30 55.94 55.94 55.94 55.94 0.2K
14:31 55.99 55.99 55.94 55.97 0.7K
14:32 55.91 55.92 55.91 55.92 0.8K
14:33 55.93 55.94 55.93 55.94 1.5K
14:34 55.96 56.00 55.96 55.99 1.2K
14:35 55.98 55.98 55.94 55.97 3.4K
14:36 55.97 56.00 55.97 56.00 1.5K
14:37 56.00 56.00 56.00 56.00 1.1K
14:39 56.01 56.01 56.01 56.01 0.2K
14:40 56.02 56.02 56.00 56.01 0.8K
14:41 56.01 56.04 56.01 56.04 2.3K
14:42 56.03 56.03 56.03 56.03 1.9K
14:44 56.06 56.06 56.00 56.00 1.3K
14:45 56.00 56.00 56.00 56.00 0.3K
14:46 55.98 56.00 55.98 56.00 0.8K
14:47 56.00 56.00 56.00 56.00 0.4K
14:48 56.00 56.00 55.98 56.00 1.0K
14:50 56.00 56.00 55.96 55.96 2.6K
14:52 55.95 55.95 55.95 55.95 0.9K
14:53 55.93 55.93 55.93 55.93 0.3K
14:54 55.95 55.95 55.93 55.93 1.6K
14:55 55.89 55.89 55.89 55.89 1.6K
14:56 55.89 55.90 55.89 55.90 0.9K
14:59 55.92 55.92 55.89 55.89 0.5K
15:00 55.91 55.91 55.91 55.91 0.8K
15:01 55.93 55.94 55.93 55.94 1.4K
15:02 55.92 55.92 55.92 55.92 0.7K
15:03 55.93 56.00 55.93 55.99 1.9K
15:04 56.00 56.00 56.00 56.00 0.6K
15:06 56.04 56.08 56.04 56.08 1.8K
15:07 56.07 56.07 56.07 56.07 1.3K
15:08 56.05 56.05 56.04 56.04 1.8K
15:09 56.06 56.06 56.06 56.06 0.3K
15:10 56.05 56.05 56.05 56.05 0.2K
15:11 56.07 56.07 56.06 56.06 2.0K
15:12 56.09 56.09 56.09 56.09 0.6K
15:13 56.13 56.16 56.13 56.15 1.8K
15:14 56.16 56.16 56.16 56.16 0.3K
15:15 56.15 56.17 56.15 56.17 0.5K
15:16 56.14 56.14 56.14 56.14 1.0K
15:17 56.23 56.24 56.23 56.24 2.1K
15:18 56.24 56.24 56.23 56.24 2.9K
15:19 56.18 56.22 56.18 56.22 2.3K
15:20 56.26 56.26 56.26 56.26 1.1K
15:21 56.27 56.27 56.27 56.27 0.7K
15:23 56.31 56.35 56.31 56.32 1.2K
15:24 56.30 56.30 56.27 56.27 3.5K
15:26 56.26 56.26 56.24 56.24 2.4K
15:27 56.23 56.25 56.23 56.25 1.0K
15:28 56.27 56.27 56.27 56.27 1.3K
15:29 56.26 56.26 56.25 56.25 1.6K
15:30 56.22 56.22 56.18 56.18 3.6K
15:31 56.18 56.21 56.18 56.21 2.4K
15:32 56.23 56.23 56.22 56.22 2.5K
15:34 56.23 56.23 56.22 56.22 0.6K
15:35 56.20 56.20 56.20 56.20 2.6K
15:36 56.22 56.23 56.22 56.23 1.5K
15:37 56.24 56.25 56.23 56.23 2.6K
15:38 56.24 56.27 56.24 56.27 2.0K
15:39 56.31 56.31 56.21 56.21 4.3K
15:40 56.21 56.22 56.17 56.17 1.2K
15:41 56.20 56.20 56.20 56.20 2.8K
15:42 56.13 56.13 56.13 56.13 0.5K
15:43 56.17 56.17 56.17 56.17 1.4K
15:44 56.20 56.20 56.12 56.12 3.2K
15:46 56.16 56.16 56.14 56.14 0.7K
15:47 56.16 56.16 56.13 56.15 2.8K
15:48 56.17 56.19 56.17 56.19 3.1K
15:49 56.20 56.20 56.20 56.20 0.2K
15:50 56.21 56.24 56.20 56.20 3.6K
15:51 56.20 56.25 56.20 56.25 1.6K
15:52 56.24 56.24 56.24 56.24 1.5K
15:53 56.26 56.27 56.26 56.26 3.1K
15:54 56.32 56.32 56.25 56.28 5.0K
15:55 56.29 56.29 56.29 56.29 2.1K
15:56 56.26 56.39 56.26 56.39 17.1K
15:57 56.41 56.52 56.41 56.50 18.6K
15:58 56.51 56.52 56.51 56.52 15.5K
15:59 56.60 56.65 56.58 56.62 360.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据