Calix Inc

CALX
🏛️ 美国 →
61.37
最后更新: 2025-09-30
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 58.78 58.78 58.78 58.78 5.2K
09:33 59.84 59.84 59.84 59.84 2.2K
09:34 59.94 59.94 59.94 59.94 0.1K
09:36 59.69 59.69 59.69 59.69 0.1K
09:37 59.93 59.93 59.93 59.93 1.3K
09:40 59.95 59.95 59.95 59.95 31.0K
09:42 60.00 60.00 60.00 60.00 1.2K
09:47 59.75 59.75 59.75 59.75 2.9K
09:48 59.72 59.79 59.72 59.79 0.3K
09:49 59.70 59.82 59.70 59.71 1.9K
09:50 59.71 59.81 59.71 59.72 0.9K
09:51 59.77 59.77 59.77 59.77 0.1K
09:52 59.78 59.78 59.66 59.66 1.1K
09:53 59.78 59.79 59.78 59.79 1.1K
09:54 59.85 59.85 59.85 59.85 0.4K
09:55 59.80 59.80 59.80 59.80 0.2K
09:56 59.77 59.87 59.77 59.87 4.3K
09:57 59.93 60.05 59.93 60.05 2.1K
09:58 60.10 60.10 60.01 60.01 7.0K
09:59 60.03 60.03 59.99 59.99 0.6K
10:00 60.06 60.06 60.06 60.06 0.7K
10:02 59.97 59.97 59.88 59.88 2.8K
10:04 59.78 59.78 59.77 59.77 1.3K
10:05 59.82 59.82 59.82 59.82 1.0K
10:06 59.71 59.71 59.71 59.71 0.5K
10:07 59.73 59.85 59.73 59.85 3.2K
10:08 59.88 59.88 59.88 59.88 0.3K
10:09 59.87 59.92 59.87 59.92 1.0K
10:10 59.93 59.93 59.93 59.93 0.8K
10:11 59.95 59.95 59.95 59.95 2.8K
10:13 60.06 60.06 60.06 60.06 0.1K
10:14 60.02 60.07 60.02 60.07 3.0K
10:16 60.20 60.20 60.02 60.02 5.6K
10:17 60.12 60.12 60.05 60.05 1.1K
10:18 60.09 60.09 60.06 60.06 1.9K
10:22 60.18 60.18 60.18 60.18 0.8K
10:23 60.22 60.22 60.22 60.22 1.3K
10:24 60.18 60.18 60.16 60.16 2.8K
10:26 60.23 60.23 60.15 60.15 3.9K
10:27 60.08 60.08 60.08 60.08 1.0K
10:29 60.24 60.24 60.24 60.24 1.7K
10:30 60.28 60.28 60.28 60.28 0.4K
10:31 60.29 60.29 60.29 60.29 1.1K
10:33 60.23 60.23 60.23 60.23 2.0K
10:34 60.32 60.32 60.32 60.32 0.1K
10:35 60.32 60.32 60.32 60.32 1.5K
10:37 60.32 60.32 60.29 60.29 2.4K
10:38 60.35 60.40 60.35 60.40 3.4K
10:39 60.46 60.46 60.46 60.46 1.5K
10:40 60.41 60.41 60.41 60.41 3.3K
10:41 60.43 60.43 60.43 60.43 1.3K
10:43 60.41 60.41 60.41 60.41 0.9K
10:46 60.47 60.47 60.47 60.47 1.7K
10:48 60.46 60.46 60.46 60.46 0.9K
10:49 60.48 60.52 60.48 60.52 1.8K
10:51 60.50 60.50 60.42 60.42 3.3K
10:52 60.41 60.45 60.39 60.45 1.3K
10:53 60.45 60.45 60.45 60.45 1.1K
10:54 60.46 60.46 60.46 60.46 0.2K
10:55 60.46 60.46 60.42 60.42 1.1K
10:56 60.43 60.43 60.43 60.43 0.4K
10:57 60.39 60.39 60.39 60.39 2.6K
11:00 60.34 60.34 60.34 60.34 0.8K
11:01 60.36 60.39 60.36 60.39 0.9K
11:02 60.38 60.38 60.36 60.36 1.8K
11:03 60.33 60.38 60.33 60.36 8.5K
11:05 60.36 60.36 60.36 60.36 1.0K
11:06 60.38 60.38 60.38 60.38 10.1K
11:08 60.39 60.44 60.39 60.43 6.4K
11:09 60.44 60.44 60.44 60.44 7.5K
11:11 60.44 60.44 60.42 60.43 3.8K
11:15 60.43 60.43 60.43 60.43 1.5K
11:16 60.42 60.42 60.42 60.42 0.9K
11:19 60.42 60.42 60.42 60.42 0.4K
11:20 60.39 60.39 60.39 60.39 0.4K
11:21 60.37 60.37 60.37 60.37 0.3K
11:22 60.46 60.50 60.46 60.50 2.0K
11:23 60.48 60.48 60.48 60.48 0.3K
11:24 60.54 60.54 60.50 60.50 1.5K
11:27 60.50 60.50 60.50 60.50 3.7K
11:30 60.48 60.48 60.48 60.48 2.1K
11:35 60.56 60.56 60.56 60.56 0.7K
11:37 60.60 60.60 60.60 60.60 1.0K
11:40 60.56 60.56 60.56 60.56 1.1K
11:42 60.57 60.61 60.57 60.61 1.7K
11:46 60.63 60.63 60.62 60.62 1.7K
11:47 60.61 60.61 60.51 60.51 6.1K
11:50 60.54 60.54 60.54 60.54 0.8K
11:52 60.54 60.54 60.54 60.54 2.1K
11:54 60.57 60.57 60.57 60.57 2.2K
11:56 60.48 60.52 60.48 60.52 3.3K
12:01 60.51 60.51 60.51 60.51 0.7K
12:04 60.54 60.54 60.54 60.54 0.2K
12:05 60.56 60.56 60.56 60.56 0.6K
12:08 60.60 60.60 60.60 60.60 0.2K
12:09 60.60 60.60 60.60 60.60 0.5K
12:10 60.63 60.63 60.63 60.63 0.2K
12:11 60.61 60.63 60.61 60.63 1.2K
12:12 60.64 60.64 60.64 60.64 2.5K
12:13 60.64 60.64 60.58 60.58 3.5K
12:16 60.59 60.62 60.59 60.62 0.6K
12:17 60.62 60.62 60.61 60.61 0.8K
12:19 60.61 60.73 60.61 60.70 5.4K
12:20 60.66 60.66 60.66 60.66 2.3K
12:21 60.65 60.65 60.65 60.65 0.9K
12:24 60.56 60.56 60.56 60.56 0.3K
12:26 60.56 60.56 60.56 60.56 0.5K
12:27 60.54 60.54 60.54 60.54 2.5K
12:34 60.52 60.52 60.52 60.52 0.6K
12:35 60.44 60.44 60.44 60.44 1.5K
12:36 60.46 60.46 60.46 60.46 0.7K
12:41 60.45 60.45 60.45 60.45 0.7K
12:42 60.48 60.48 60.48 60.48 2.4K
12:44 60.50 60.50 60.47 60.47 3.5K
12:51 60.52 60.53 60.52 60.53 1.1K
12:55 60.51 60.51 60.51 60.51 4.1K
12:56 60.49 60.49 60.49 60.49 0.8K
12:57 60.49 60.49 60.49 60.49 1.1K
12:58 60.49 60.49 60.49 60.49 2.1K
13:07 60.58 60.60 60.58 60.60 2.0K
13:08 60.60 60.60 60.60 60.60 0.5K
13:09 60.60 60.60 60.60 60.60 0.9K
13:11 60.50 60.50 60.50 60.50 2.6K
13:12 60.51 60.51 60.51 60.51 1.5K
13:13 60.50 60.50 60.50 60.50 1.2K
13:14 60.46 60.46 60.46 60.46 0.1K
13:15 60.47 60.47 60.47 60.47 0.4K
13:19 60.49 60.51 60.49 60.51 1.7K
13:20 60.53 60.53 60.53 60.53 1.2K
13:21 60.54 60.54 60.54 60.54 0.2K
13:23 60.54 60.54 60.54 60.54 0.7K
13:24 60.48 60.48 60.47 60.47 5.7K
13:26 60.48 60.48 60.48 60.48 0.9K
13:28 60.50 60.51 60.50 60.51 0.9K
13:31 60.51 60.51 60.51 60.51 0.2K
13:32 60.52 60.53 60.52 60.53 0.9K
13:33 60.51 60.51 60.51 60.51 0.4K
13:34 60.53 60.53 60.53 60.53 2.9K
13:35 60.56 60.56 60.56 60.56 1.6K
13:37 60.62 60.62 60.58 60.58 11.4K
13:39 60.59 60.59 60.59 60.59 0.5K
13:40 60.64 60.64 60.64 60.64 1.3K
13:41 60.64 60.64 60.64 60.64 1.5K
13:42 60.64 60.64 60.64 60.64 1.1K
13:45 60.60 60.60 60.60 60.60 4.8K
13:54 60.59 60.59 60.59 60.59 0.5K
13:56 60.58 60.58 60.58 60.58 0.1K
13:57 60.57 60.57 60.57 60.57 2.1K
13:58 60.55 60.55 60.53 60.54 4.5K
14:05 60.60 60.60 60.60 60.60 2.5K
14:09 60.64 60.66 60.64 60.66 0.9K
14:10 60.64 60.64 60.64 60.64 4.6K
14:11 60.60 60.61 60.60 60.61 3.3K
14:12 60.75 60.77 60.74 60.74 6.1K
14:16 60.75 60.75 60.75 60.75 0.6K
14:18 60.74 60.74 60.74 60.74 0.4K
14:19 60.80 60.80 60.80 60.80 1.2K
14:20 60.82 60.82 60.82 60.82 0.7K
14:21 60.80 60.82 60.80 60.82 1.5K
14:24 60.76 60.76 60.76 60.76 0.4K
14:25 60.80 60.80 60.80 60.80 0.7K
14:26 60.80 60.80 60.80 60.80 1.6K
14:28 60.75 60.75 60.72 60.72 2.6K
14:34 60.79 60.79 60.79 60.79 0.3K
14:35 60.79 60.79 60.76 60.76 3.3K
14:39 60.74 60.79 60.74 60.79 6.5K
14:40 60.77 60.77 60.77 60.77 0.4K
14:42 60.76 60.76 60.76 60.76 1.2K
14:43 60.75 60.75 60.74 60.74 2.5K
14:45 60.70 60.70 60.70 60.70 1.4K
14:46 60.71 60.71 60.71 60.71 1.3K
14:49 60.72 60.72 60.72 60.72 1.5K
14:51 60.73 60.75 60.73 60.75 12.4K
14:56 60.68 60.68 60.68 60.68 0.9K
15:00 60.71 60.71 60.71 60.71 0.2K
15:01 60.68 60.68 60.68 60.68 0.6K
15:02 60.68 60.68 60.68 60.68 0.8K
15:05 60.68 60.68 60.63 60.63 4.3K
15:10 60.58 60.61 60.58 60.61 3.6K
15:15 60.65 60.73 60.65 60.73 3.4K
15:16 60.74 60.75 60.74 60.75 3.9K
15:18 60.76 60.76 60.76 60.76 0.4K
15:19 60.75 60.75 60.75 60.75 2.3K
15:22 60.77 60.79 60.77 60.79 1.2K
15:23 60.80 60.80 60.80 60.80 2.0K
15:26 60.78 60.78 60.78 60.78 1.3K
15:27 60.81 60.81 60.81 60.81 0.2K
15:28 60.81 60.82 60.78 60.79 3.2K
15:29 60.80 60.80 60.80 60.80 0.3K
15:30 60.81 60.85 60.81 60.85 2.4K
15:31 60.86 60.86 60.83 60.83 2.7K
15:32 60.80 60.80 60.78 60.79 2.0K
15:35 60.80 60.80 60.80 60.80 0.6K
15:37 60.75 60.79 60.75 60.79 3.2K
15:38 60.79 60.79 60.79 60.79 1.6K
15:39 60.77 60.77 60.77 60.77 0.7K
15:40 60.78 60.78 60.77 60.77 2.8K
15:41 60.75 60.78 60.75 60.78 1.9K
15:43 60.76 60.78 60.76 60.78 3.0K
15:45 60.77 60.78 60.77 60.77 2.4K
15:46 60.80 60.80 60.80 60.80 1.0K
15:47 60.80 60.80 60.78 60.78 3.3K
15:48 60.80 60.80 60.80 60.80 4.2K
15:49 60.81 60.84 60.81 60.84 3.9K
15:50 60.89 60.89 60.89 60.89 0.5K
15:51 60.92 60.95 60.92 60.95 1.5K
15:52 60.94 60.94 60.94 60.94 3.6K
15:53 60.97 60.97 60.95 60.95 1.6K
15:54 60.95 60.98 60.95 60.98 3.8K
15:55 60.97 60.98 60.87 60.87 10.4K
15:56 60.94 60.99 60.94 60.99 7.0K
15:57 60.97 61.00 60.97 61.00 11.0K
15:58 61.00 61.02 61.00 61.01 11.5K
15:59 61.01 61.06 61.01 61.04 109.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据