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
09:32 63.90 63.90 63.56 63.56 2.3K
09:33 63.66 63.66 63.66 63.66 0.7K
09:34 63.86 63.86 63.86 63.86 0.6K
09:37 63.66 63.66 63.66 63.66 0.2K
09:39 63.60 63.60 63.60 63.60 0.3K
09:44 63.68 63.68 63.68 63.68 0.3K
09:49 63.67 63.67 63.67 63.67 0.2K
09:50 63.68 63.68 63.68 63.68 1.0K
09:54 63.69 63.69 63.69 63.69 0.3K
09:55 63.68 63.68 63.68 63.68 0.3K
09:57 63.36 63.36 63.36 63.36 1.2K
09:58 63.35 63.35 63.35 63.35 0.5K
09:59 63.29 63.29 63.29 63.29 1.2K
10:00 63.29 63.29 63.29 63.29 0.1K
10:01 63.29 63.29 63.29 63.29 0.9K
10:05 63.40 63.40 63.40 63.40 1.8K
10:06 63.50 63.50 63.50 63.50 0.8K
10:07 63.54 63.54 63.54 63.54 0.7K
10:10 63.57 63.64 63.55 63.64 1.6K
10:11 63.55 63.57 63.55 63.57 1.7K
10:13 63.50 63.50 63.50 63.50 0.3K
10:14 63.51 63.51 63.51 63.51 0.7K
10:19 63.44 63.44 63.44 63.44 1.5K
10:20 63.42 63.42 63.42 63.42 0.4K
10:22 63.40 63.40 63.40 63.40 1.2K
10:24 63.40 63.40 63.36 63.36 2.1K
10:25 63.36 63.36 63.36 63.36 0.5K
10:29 63.29 63.29 63.29 63.29 1.1K
10:31 63.27 63.27 63.26 63.26 1.0K
10:32 63.25 63.25 63.25 63.25 0.1K
10:33 63.26 63.26 63.23 63.23 1.5K
10:35 63.18 63.18 63.10 63.10 1.0K
10:36 63.14 63.17 63.14 63.17 1.6K
10:37 63.16 63.16 63.15 63.15 1.4K
10:40 63.38 63.38 63.38 63.38 0.7K
10:43 63.39 63.39 63.39 63.39 0.4K
10:44 63.44 63.44 63.44 63.44 0.8K
10:46 63.38 63.38 63.38 63.38 1.4K
10:48 63.33 63.33 63.33 63.33 0.2K
10:49 63.37 63.37 63.37 63.37 0.3K
10:51 63.39 63.39 63.39 63.39 0.3K
10:52 63.36 63.42 63.36 63.42 2.1K
10:55 63.45 63.50 63.45 63.50 1.7K
10:56 63.48 63.48 63.48 63.48 1.3K
10:58 63.47 63.54 63.47 63.50 3.9K
10:59 63.46 63.46 63.37 63.39 1.4K
11:00 63.30 63.36 63.30 63.36 0.3K
11:02 63.24 63.24 63.24 63.24 0.7K
11:04 63.20 63.20 63.16 63.17 1.7K
11:06 63.22 63.22 63.21 63.21 0.6K
11:07 63.21 63.21 63.21 63.21 0.7K
11:10 63.19 63.19 63.18 63.18 1.9K
11:11 63.18 63.18 63.18 63.18 0.4K
11:12 63.20 63.20 63.20 63.20 0.8K
11:13 63.25 63.25 63.25 63.25 2.6K
11:18 63.27 63.27 63.27 63.27 1.3K
11:21 63.27 63.27 63.27 63.27 0.1K
11:22 63.27 63.27 63.27 63.27 0.3K
11:24 63.27 63.27 63.27 63.27 0.5K
11:25 63.26 63.26 63.26 63.26 0.4K
11:27 63.25 63.25 63.25 63.25 6.3K
11:28 63.32 63.32 63.22 63.22 2.6K
11:31 63.26 63.26 63.26 63.26 0.2K
11:32 63.23 63.23 63.23 63.23 1.7K
11:34 63.18 63.18 63.18 63.18 0.2K
11:35 63.16 63.16 63.10 63.10 1.6K
11:39 63.16 63.16 63.16 63.16 0.5K
11:41 63.16 63.16 63.16 63.16 0.4K
11:44 63.16 63.16 63.16 63.16 0.4K
11:45 63.16 63.16 63.16 63.16 0.1K
11:46 63.15 63.15 63.15 63.15 0.3K
11:48 63.15 63.15 63.15 63.15 1.0K
11:50 63.11 63.11 63.11 63.11 0.8K
11:54 63.07 63.07 63.07 63.07 1.5K
11:55 63.12 63.12 63.09 63.09 1.1K
11:56 63.18 63.18 63.18 63.18 0.8K
12:05 63.22 63.22 63.22 63.22 1.7K
12:08 63.22 63.22 63.21 63.21 1.8K
12:14 63.19 63.20 63.16 63.20 1.1K
12:15 63.19 63.19 63.19 63.19 1.6K
12:17 63.29 63.29 63.29 63.29 3.0K
12:18 63.41 63.42 63.41 63.42 3.0K
12:29 63.51 63.51 63.51 63.51 1.1K
12:30 63.54 63.54 63.54 63.54 0.4K
12:32 63.48 63.48 63.48 63.48 0.9K
12:33 63.48 63.48 63.48 63.48 0.7K
12:35 63.53 63.53 63.48 63.48 0.8K
12:37 63.35 63.35 63.35 63.35 0.8K
12:38 63.49 63.49 63.49 63.49 0.3K
12:39 63.44 63.52 63.44 63.52 0.5K
12:41 63.43 63.43 63.43 63.43 0.3K
12:42 63.52 63.52 63.52 63.52 0.8K
12:43 63.51 63.51 63.51 63.51 0.5K
12:45 63.51 63.55 63.51 63.51 2.3K
12:46 63.50 63.54 63.50 63.54 1.5K
12:47 63.56 63.57 63.56 63.57 0.5K
12:48 63.56 63.56 63.53 63.53 1.5K
12:50 63.54 63.54 63.54 63.54 0.4K
12:51 63.53 63.53 63.53 63.53 0.7K
12:53 63.57 63.57 63.57 63.57 0.2K
12:54 63.48 63.48 63.48 63.48 0.2K
12:55 63.52 63.52 63.52 63.52 0.4K
12:57 63.46 63.46 63.46 63.46 0.8K
12:59 63.51 63.51 63.51 63.51 0.4K
13:00 63.47 63.47 63.47 63.47 0.3K
13:03 63.51 63.51 63.51 63.51 1.1K
13:04 63.51 63.51 63.48 63.48 0.8K
13:06 63.46 63.54 63.46 63.54 1.0K
13:07 63.50 63.50 63.41 63.41 1.5K
13:09 63.46 63.46 63.41 63.44 1.5K
13:11 63.44 63.44 63.40 63.40 0.4K
13:12 63.42 63.42 63.41 63.41 0.5K
13:13 63.39 63.39 63.39 63.39 0.3K
13:14 63.43 63.43 63.43 63.43 0.5K
13:15 63.40 63.41 63.40 63.41 1.2K
13:16 63.41 63.41 63.41 63.41 0.3K
13:17 63.37 63.37 63.37 63.37 1.1K
13:18 63.30 63.31 63.30 63.30 1.3K
13:19 63.27 63.31 63.27 63.31 1.2K
13:21 63.32 63.32 63.32 63.32 0.3K
13:22 63.31 63.31 63.31 63.31 0.4K
13:23 63.32 63.32 63.32 63.32 0.9K
13:25 63.24 63.24 63.24 63.24 0.1K
13:26 63.26 63.26 63.26 63.26 1.3K
13:27 63.17 63.20 63.17 63.19 0.7K
13:28 63.09 63.09 63.06 63.06 0.7K
13:29 63.17 63.17 63.17 63.17 1.0K
13:30 63.19 63.19 63.12 63.15 1.7K
13:31 63.18 63.18 63.18 63.18 0.7K
13:32 63.15 63.15 63.15 63.15 0.4K
13:33 63.16 63.16 63.16 63.16 0.7K
13:34 63.16 63.16 63.16 63.16 0.6K
13:35 63.13 63.13 63.12 63.12 0.8K
13:36 63.12 63.12 63.04 63.04 1.2K
13:38 63.01 63.07 63.01 63.07 0.6K
13:39 62.99 62.99 62.99 62.99 0.7K
13:40 63.02 63.02 63.00 63.00 0.9K
13:41 63.00 63.00 62.90 62.90 4.5K
13:42 62.94 63.01 62.94 63.01 2.4K
13:43 62.98 62.98 62.96 62.96 0.6K
13:44 62.90 62.92 62.81 62.86 0.8K
13:45 62.87 62.87 62.87 62.87 0.5K
13:46 62.84 62.85 62.84 62.85 0.3K
13:47 62.86 62.86 62.86 62.86 0.9K
13:48 62.86 62.86 62.86 62.86 2.0K
13:49 63.00 63.00 62.96 62.96 1.0K
13:51 63.00 63.00 62.99 62.99 1.0K
13:53 62.94 62.94 62.94 62.94 0.4K
13:55 63.01 63.01 62.96 62.96 0.9K
13:56 62.88 62.88 62.88 62.88 0.2K
13:57 62.90 62.90 62.90 62.90 0.3K
13:58 62.94 62.94 62.94 62.94 0.6K
13:59 62.88 62.94 62.88 62.94 0.2K
14:01 62.94 62.94 62.92 62.92 0.6K
14:02 62.99 62.99 62.99 62.99 0.7K
14:03 62.99 62.99 62.95 62.95 1.1K
14:05 62.86 62.86 62.86 62.86 0.2K
14:06 62.89 62.89 62.89 62.89 0.2K
14:07 62.89 62.89 62.89 62.89 0.3K
14:09 62.85 62.89 62.85 62.89 0.6K
14:10 62.90 62.90 62.89 62.89 0.5K
14:11 62.90 62.90 62.84 62.84 0.5K
14:12 62.90 62.90 62.82 62.82 0.4K
14:13 62.84 62.84 62.84 62.84 0.4K
14:14 62.82 62.82 62.82 62.82 0.7K
14:15 62.78 62.78 62.78 62.78 0.2K
14:16 62.82 62.82 62.77 62.77 0.6K
14:18 62.73 62.73 62.73 62.73 0.3K
14:19 62.79 62.79 62.79 62.79 0.5K
14:20 62.65 62.65 62.65 62.65 0.7K
14:22 62.66 62.66 62.66 62.66 0.4K
14:23 62.61 62.61 62.61 62.61 0.2K
14:24 62.62 62.62 62.61 62.61 0.8K
14:25 62.75 62.75 62.75 62.75 2.3K
14:26 62.80 62.80 62.80 62.80 0.7K
14:28 62.74 62.74 62.74 62.74 0.3K
14:30 62.71 62.71 62.71 62.71 0.3K
14:31 62.77 62.84 62.77 62.84 2.4K
14:32 62.78 62.78 62.78 62.78 0.3K
14:33 62.78 62.78 62.78 62.78 0.6K
14:35 62.82 62.82 62.78 62.78 0.6K
14:36 62.82 62.82 62.82 62.82 1.9K
14:37 62.83 62.84 62.83 62.84 1.2K
14:39 62.82 62.82 62.80 62.80 1.0K
14:43 62.82 62.82 62.82 62.82 0.3K
14:44 62.85 62.85 62.85 62.85 0.7K
14:45 62.79 62.79 62.79 62.79 0.8K
14:46 62.87 62.87 62.87 62.87 0.2K
14:47 62.84 62.84 62.84 62.84 0.2K
14:48 62.87 62.87 62.87 62.87 1.3K
14:50 62.88 62.88 62.88 62.88 0.3K
14:51 62.86 62.86 62.86 62.86 0.5K
14:52 62.86 62.89 62.86 62.89 1.0K
14:53 62.85 62.86 62.85 62.86 0.7K
14:55 62.81 62.81 62.78 62.78 1.6K
14:57 62.78 62.78 62.78 62.78 0.6K
14:58 62.78 62.78 62.72 62.73 0.7K
14:59 62.78 62.78 62.78 62.78 0.1K
15:00 62.78 62.78 62.78 62.78 0.7K
15:01 62.83 62.83 62.82 62.82 2.3K
15:02 62.76 62.76 62.76 62.76 0.8K
15:03 62.71 62.71 62.71 62.71 0.4K
15:04 62.75 62.75 62.71 62.71 0.4K
15:05 62.73 62.75 62.73 62.75 1.0K
15:06 62.74 62.78 62.74 62.78 8.0K
15:07 62.78 62.81 62.78 62.81 0.9K
15:08 62.78 62.82 62.78 62.82 1.3K
15:09 62.82 62.82 62.82 62.82 1.3K
15:11 62.81 62.81 62.81 62.81 0.2K
15:12 62.79 62.79 62.79 62.79 0.5K
15:13 62.84 62.84 62.84 62.84 0.4K
15:14 62.84 62.84 62.82 62.82 1.7K
15:15 62.82 62.82 62.82 62.82 0.4K
15:17 62.86 62.86 62.83 62.83 1.1K
15:19 62.89 62.89 62.84 62.84 2.6K
15:21 62.79 62.79 62.79 62.79 0.7K
15:22 62.80 62.80 62.80 62.80 2.0K
15:23 62.82 62.83 62.80 62.83 1.4K
15:25 62.82 62.82 62.82 62.82 0.9K
15:26 62.81 62.86 62.81 62.86 2.6K
15:27 62.85 62.85 62.85 62.85 1.0K
15:29 62.84 62.84 62.80 62.80 1.8K
15:31 62.73 62.73 62.73 62.73 1.1K
15:32 62.74 62.75 62.74 62.75 0.9K
15:33 62.72 62.72 62.72 62.72 1.3K
15:34 62.75 62.75 62.75 62.75 1.4K
15:35 62.72 62.72 62.72 62.72 1.1K
15:36 62.76 62.79 62.76 62.79 1.7K
15:37 62.78 62.79 62.78 62.79 0.7K
15:38 62.76 62.76 62.76 62.76 0.6K
15:39 62.81 62.81 62.80 62.80 1.6K
15:40 62.80 62.80 62.80 62.80 1.5K
15:41 62.84 62.84 62.84 62.84 1.7K
15:42 62.85 62.85 62.83 62.83 0.5K
15:43 62.85 62.85 62.85 62.85 1.4K
15:44 62.85 62.88 62.85 62.88 1.2K
15:45 62.90 62.90 62.90 62.90 2.4K
15:46 62.88 62.88 62.88 62.88 0.7K
15:47 62.79 62.79 62.79 62.79 1.8K
15:48 62.74 62.74 62.74 62.74 1.2K
15:49 62.78 62.78 62.78 62.78 0.7K
15:50 62.82 62.82 62.78 62.79 1.9K
15:51 62.80 62.80 62.80 62.80 0.4K
15:52 62.84 62.85 62.82 62.82 5.0K
15:53 62.84 62.84 62.81 62.81 1.6K
15:54 62.82 62.82 62.82 62.82 0.8K
15:55 62.73 62.75 62.71 62.71 4.9K
15:56 62.67 62.67 62.66 62.66 5.8K
15:57 62.64 62.64 62.58 62.59 17.4K
15:58 62.54 62.54 62.45 62.46 19.8K
15:59 62.47 62.50 62.47 62.48 130.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据