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 61.20 61.20 61.20 61.20 5.7K
09:31 61.20 61.20 61.20 61.20 1.2K
09:32 61.29 61.29 60.95 60.95 4.7K
09:33 60.95 60.95 60.95 60.95 0.5K
09:34 61.19 61.19 61.19 61.19 1.9K
09:35 61.23 61.24 61.07 61.24 0.6K
09:36 61.24 61.36 61.24 61.24 0.4K
09:37 61.47 61.47 61.28 61.28 1.1K
09:38 61.28 61.28 61.28 61.28 0.5K
09:39 61.49 61.49 61.33 61.33 0.6K
09:40 61.42 61.42 61.37 61.37 1.8K
09:41 61.36 61.44 61.36 61.44 3.3K
09:43 61.59 61.59 61.59 61.59 0.3K
09:44 61.59 61.72 61.59 61.59 1.7K
09:45 61.44 61.44 61.44 61.44 1.4K
09:46 61.36 61.36 61.36 61.36 2.4K
09:47 61.12 61.12 61.12 61.12 0.5K
09:49 61.18 61.37 61.18 61.37 2.0K
09:51 61.23 61.23 61.23 61.23 0.9K
09:52 61.22 61.22 61.22 61.22 0.8K
09:54 61.40 61.40 61.40 61.40 0.8K
09:55 61.12 61.12 61.12 61.12 1.3K
09:56 61.11 61.11 61.11 61.11 0.5K
09:57 61.11 61.28 61.11 61.28 1.1K
09:58 61.16 61.25 61.16 61.25 0.9K
09:59 61.26 61.33 61.26 61.33 0.9K
10:00 61.16 61.16 60.97 60.97 2.3K
10:01 60.97 60.97 60.97 60.97 1.4K
10:02 60.95 61.06 60.80 60.79 2.1K
10:03 60.95 60.95 60.80 60.85 1.7K
10:06 60.66 60.72 60.66 60.72 1.9K
10:07 60.70 60.70 60.70 60.70 0.2K
10:08 60.67 60.67 60.56 60.66 1.8K
10:09 60.65 60.65 60.65 60.65 1.6K
10:10 60.65 60.75 60.65 60.65 1.0K
10:11 60.64 60.64 60.64 60.64 0.2K
10:12 60.64 60.68 60.64 60.64 2.5K
10:13 60.64 60.70 60.64 60.70 1.2K
10:14 60.69 60.69 60.67 60.67 1.2K
10:15 60.72 60.72 60.72 60.72 0.8K
10:16 60.68 60.68 60.65 60.65 2.4K
10:18 60.78 60.78 60.67 60.67 3.0K
10:20 60.71 60.71 60.71 60.71 1.8K
10:21 60.69 60.69 60.69 60.69 0.3K
10:22 60.72 60.72 60.60 60.60 0.7K
10:23 60.60 60.60 60.44 60.53 6.0K
10:25 60.47 60.47 60.46 60.46 0.3K
10:26 60.46 60.46 60.45 60.45 0.5K
10:27 60.53 60.61 60.53 60.61 2.2K
10:28 60.49 60.49 60.37 60.37 1.0K
10:29 60.42 60.42 60.37 60.37 0.9K
10:31 60.43 60.43 60.43 60.43 0.7K
10:32 60.47 60.51 60.47 60.51 0.5K
10:33 60.47 60.47 60.47 60.47 0.3K
10:34 60.48 60.48 60.48 60.48 0.4K
10:35 60.48 60.48 60.39 60.39 1.9K
10:36 60.50 60.50 60.50 60.50 0.2K
10:37 60.41 60.41 60.41 60.41 1.1K
10:39 60.43 60.43 60.43 60.43 0.2K
10:40 60.43 60.44 60.43 60.44 1.4K
10:43 60.34 60.38 60.30 60.38 3.0K
10:47 60.19 60.19 60.19 60.19 0.5K
10:48 60.20 60.20 60.20 60.20 0.1K
10:49 60.20 60.28 60.19 60.28 0.9K
10:50 60.18 60.18 60.18 60.18 0.8K
10:51 60.15 60.23 60.15 60.23 1.7K
10:52 60.18 60.18 60.18 60.18 0.1K
10:53 60.20 60.20 60.20 60.20 1.0K
10:55 60.34 60.34 60.31 60.31 1.4K
10:56 60.37 60.37 60.37 60.37 0.5K
10:57 60.24 60.25 60.24 60.25 0.7K
10:58 60.30 60.30 60.30 60.30 1.3K
10:59 60.07 60.07 60.07 60.07 0.8K
11:01 60.07 60.07 60.07 60.07 1.7K
11:05 60.13 60.13 60.13 60.13 0.5K
11:06 60.12 60.18 60.12 60.18 1.3K
11:07 60.21 60.21 60.15 60.15 1.4K
11:09 60.07 60.07 60.07 60.07 0.7K
11:10 59.90 59.95 59.90 59.95 0.6K
11:11 60.00 60.00 60.00 60.00 1.0K
11:13 60.01 60.12 60.01 60.12 1.1K
11:15 60.21 60.21 60.21 60.21 0.3K
11:17 60.19 60.19 60.19 60.19 0.2K
11:18 60.20 60.20 60.13 60.13 1.1K
11:19 60.11 60.14 60.11 60.14 0.8K
11:20 60.13 60.18 60.13 60.18 1.5K
11:22 60.19 60.19 60.19 60.19 0.7K
11:23 60.17 60.17 60.17 60.17 0.2K
11:24 60.16 60.16 60.16 60.16 2.1K
11:32 60.21 60.21 60.21 60.21 2.0K
11:36 60.27 60.27 60.27 60.27 1.6K
11:40 60.36 60.36 60.36 60.36 0.7K
11:42 60.38 60.38 60.38 60.38 0.6K
11:44 60.44 60.44 60.44 60.44 0.3K
11:45 60.37 60.37 60.33 60.33 1.1K
11:46 60.32 60.32 60.32 60.32 0.7K
11:49 60.33 60.33 60.33 60.33 0.5K
11:50 60.31 60.31 60.31 60.31 1.3K
11:52 60.36 60.36 60.36 60.36 1.5K
11:58 60.26 60.26 60.26 60.26 0.5K
11:59 60.24 60.24 60.24 60.24 0.9K
12:00 60.26 60.26 60.26 60.26 0.9K
12:02 60.25 60.25 60.23 60.23 1.2K
12:06 60.24 60.24 60.23 60.23 0.9K
12:07 60.22 60.22 60.22 60.22 1.2K
12:08 60.27 60.27 60.27 60.27 2.4K
12:12 60.44 60.45 60.44 60.45 0.5K
12:13 60.45 60.52 60.45 60.52 0.9K
12:14 60.46 60.56 60.46 60.46 1.1K
12:15 60.51 60.51 60.51 60.51 0.5K
12:16 60.55 60.55 60.55 60.55 0.8K
12:17 60.53 60.53 60.53 60.53 0.8K
12:18 60.55 60.55 60.55 60.55 0.1K
12:21 60.60 60.60 60.55 60.55 0.6K
12:23 60.50 60.50 60.50 60.50 1.5K
12:27 60.53 60.53 60.53 60.53 0.4K
12:29 60.50 60.50 60.50 60.50 0.6K
12:30 60.51 60.51 60.46 60.46 1.6K
12:31 60.47 60.47 60.47 60.47 1.2K
12:33 60.46 60.46 60.42 60.42 1.4K
12:34 60.38 60.38 60.38 60.38 0.4K
12:35 60.37 60.37 60.37 60.37 0.6K
12:37 60.37 60.37 60.37 60.37 1.1K
12:41 60.47 60.47 60.47 60.47 1.1K
12:43 60.48 60.48 60.48 60.48 0.7K
12:44 60.48 60.48 60.48 60.48 0.5K
12:47 60.48 60.48 60.37 60.37 2.5K
12:50 60.44 60.44 60.44 60.44 0.5K
12:53 60.43 60.43 60.43 60.43 0.8K
12:56 60.43 60.43 60.43 60.43 1.4K
13:00 60.52 60.52 60.52 60.52 0.2K
13:01 60.49 60.49 60.49 60.49 0.4K
13:02 60.43 60.43 60.43 60.43 1.0K
13:05 60.37 60.41 60.37 60.41 1.1K
13:09 60.46 60.46 60.46 60.46 0.5K
13:11 60.47 60.47 60.47 60.47 0.2K
13:12 60.47 60.47 60.47 60.47 0.6K
13:15 60.48 60.48 60.48 60.48 0.4K
13:16 60.51 60.51 60.51 60.51 0.5K
13:17 60.53 60.53 60.53 60.53 0.4K
13:19 60.52 60.52 60.52 60.52 0.7K
13:21 60.52 60.52 60.52 60.52 0.8K
13:25 60.48 60.48 60.48 60.48 2.4K
13:29 60.52 60.52 60.52 60.52 1.2K
13:31 60.53 60.53 60.53 60.53 1.3K
13:32 60.54 60.54 60.54 60.54 0.1K
13:33 60.54 60.54 60.54 60.54 0.4K
13:35 60.55 60.55 60.55 60.55 0.2K
13:36 60.53 60.53 60.49 60.49 2.7K
13:44 60.38 60.38 60.38 60.38 1.5K
13:49 60.45 60.45 60.45 60.45 0.6K
13:54 60.50 60.53 60.50 60.53 0.5K
13:55 60.47 60.47 60.47 60.47 0.7K
13:57 60.39 60.39 60.39 60.39 0.7K
13:59 60.44 60.44 60.44 60.44 0.6K
14:02 60.46 60.46 60.46 60.46 0.8K
14:03 60.43 60.43 60.43 60.43 0.4K
14:05 60.48 60.48 60.48 60.48 0.3K
14:07 60.47 60.47 60.47 60.47 0.5K
14:08 60.41 60.41 60.41 60.41 2.5K
14:12 60.35 60.35 60.35 60.35 0.5K
14:14 60.39 60.39 60.39 60.39 0.8K
14:16 60.41 60.41 60.41 60.41 0.8K
14:18 60.46 60.47 60.46 60.47 0.4K
14:19 60.46 60.46 60.46 60.46 0.7K
14:22 60.48 60.48 60.48 60.48 1.5K
14:26 60.43 60.43 60.43 60.43 0.7K
14:30 60.41 60.41 60.41 60.41 1.2K
14:31 60.44 60.44 60.44 60.44 1.0K
14:34 60.39 60.39 60.39 60.39 2.6K
14:42 60.40 60.40 60.40 60.40 0.7K
14:45 60.45 60.45 60.45 60.45 1.8K
14:50 60.41 60.41 60.41 60.41 0.3K
14:52 60.40 60.40 60.40 60.40 0.6K
14:53 60.38 60.38 60.38 60.38 0.5K
14:55 60.35 60.35 60.35 60.35 1.2K
14:56 60.38 60.38 60.38 60.38 1.6K
14:58 60.47 60.47 60.47 60.47 2.1K
15:02 60.52 60.52 60.52 60.52 0.3K
15:03 60.54 60.54 60.54 60.54 1.4K
15:07 60.67 60.67 60.67 60.67 0.4K
15:09 60.66 60.66 60.66 60.66 0.3K
15:10 60.65 60.65 60.63 60.63 2.8K
15:17 60.63 60.63 60.63 60.63 0.3K
15:18 60.62 60.62 60.61 60.61 2.2K
15:23 60.65 60.65 60.65 60.65 0.4K
15:25 60.59 60.59 60.59 60.59 1.4K
15:29 60.56 60.56 60.56 60.56 1.5K
15:30 60.57 60.57 60.57 60.57 0.3K
15:31 60.58 60.58 60.58 60.58 0.9K
15:32 60.59 60.59 60.59 60.59 1.5K
15:33 60.57 60.58 60.56 60.58 2.1K
15:37 60.61 60.61 60.61 60.61 1.2K
15:39 60.57 60.57 60.57 60.57 1.1K
15:42 60.56 60.56 60.56 60.56 1.8K
15:44 60.61 60.61 60.61 60.61 0.8K
15:46 60.61 60.61 60.60 60.60 1.1K
15:48 60.57 60.65 60.57 60.65 4.3K
15:50 60.63 60.65 60.62 60.62 4.3K
15:51 60.55 60.55 60.52 60.52 2.0K
15:52 60.49 60.49 60.49 60.49 2.8K
15:54 60.61 60.61 60.60 60.60 0.5K
15:55 60.59 60.63 60.59 60.63 4.0K
15:56 60.65 60.66 60.62 60.64 4.9K
15:57 60.62 60.63 60.57 60.57 5.6K
15:58 60.58 60.60 60.58 60.60 7.5K
15:59 60.64 60.69 60.64 60.65 78.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据