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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 67.83 68.61 67.30 68.43 0.3M
2022-12-29 67.26 69.18 67.08 68.66 0.3M
2022-12-28 66.99 68.21 65.83 66.18 0.3M
2022-12-27 67.79 68.01 66.69 67.07 0.2M
2022-12-23 67.10 67.96 66.05 67.47 0.2M
2022-12-22 68.41 68.81 66.84 67.61 0.3M
2022-12-21 69.06 69.22 67.96 68.48 0.3M
2022-12-20 67.51 68.71 66.51 68.45 0.4M
2022-12-19 69.95 69.95 67.24 67.67 0.4M
2022-12-16 70.29 71.94 69.16 70.01 1.0M
2022-12-15 73.41 73.75 70.91 71.27 0.4M
2022-12-14 74.65 76.25 74.15 74.59 0.5M
2022-12-13 75.59 77.44 73.69 74.34 0.6M
2022-12-12 72.74 74.57 72.13 74.42 0.5M
2022-12-09 73.33 73.59 71.76 72.68 0.4M
2022-12-08 70.69 74.13 70.07 73.56 0.5M
2022-12-07 69.49 70.22 68.65 69.81 0.3M
2022-12-06 72.13 72.29 69.37 70.25 0.4M
2022-12-05 73.00 73.46 70.68 72.17 0.5M
2022-12-02 69.37 72.48 69.05 72.33 0.4M
2022-12-01 70.90 71.50 67.41 70.27 0.6M
2022-11-30 67.00 71.36 66.33 71.30 0.6M
2022-11-29 66.11 66.86 64.69 66.83 0.4M
2022-11-28 67.56 68.37 65.68 66.07 0.9M
2022-11-25 67.99 69.69 67.27 68.40 0.1M
2022-11-23 67.62 69.50 67.60 68.49 0.3M
2022-11-22 67.99 67.99 65.34 67.38 0.4M
2022-11-21 69.45 69.45 66.28 67.44 0.4M
2022-11-18 68.08 70.63 67.80 69.82 0.7M
2022-11-17 65.60 66.05 64.24 65.51 0.3M
2022-11-16 66.83 67.56 65.33 66.51 0.4M
2022-11-15 67.49 68.57 66.36 67.07 0.4M
2022-11-14 66.12 68.13 66.01 66.61 0.4M
2022-11-11 67.24 69.91 66.30 66.63 0.6M
2022-11-10 69.44 69.87 65.66 67.16 0.9M
2022-11-09 66.62 67.41 61.50 64.12 1.0M
2022-11-08 67.78 68.98 65.87 67.10 0.4M
2022-11-07 68.65 69.61 66.25 66.84 0.5M
2022-11-04 71.55 72.06 67.75 68.42 0.6M
2022-11-03 69.34 72.08 68.55 70.97 0.5M
2022-11-02 73.30 74.91 69.54 69.96 0.6M
2022-11-01 73.92 74.25 72.13 73.55 0.4M
2022-10-31 72.58 75.01 72.26 73.64 0.6M
2022-10-28 72.84 74.66 72.25 73.12 0.5M
2022-10-27 74.37 74.53 71.22 72.74 0.9M
2022-10-26 71.88 75.46 71.72 73.69 1.1M
2022-10-25 66.19 72.58 65.16 71.40 1.9M
2022-10-24 61.29 61.35 58.73 60.34 0.7M
2022-10-21 60.30 61.70 59.22 61.08 0.4M
2022-10-20 60.40 62.46 59.52 60.00 0.4M
2022-10-19 60.35 61.12 59.54 60.39 0.4M
2022-10-18 61.67 62.39 60.01 61.15 0.4M
2022-10-17 59.42 60.58 58.80 59.76 0.6M
2022-10-14 62.55 63.65 57.56 57.62 0.6M
2022-10-13 58.65 62.20 58.01 62.05 0.5M
2022-10-12 59.65 60.83 58.41 60.34 0.4M
2022-10-11 57.81 59.86 56.12 58.35 0.5M
2022-10-10 60.56 60.83 57.55 58.47 0.4M
2022-10-07 61.34 62.06 60.11 60.56 0.4M
2022-10-06 60.78 63.82 60.78 62.92 0.5M
2022-10-05 61.52 61.90 59.84 60.80 0.5M
2022-10-04 62.41 64.49 61.38 62.50 0.9M
2022-10-03 62.37 63.07 60.35 61.52 0.7M
2022-09-30 59.77 64.47 59.77 61.14 0.9M
2022-09-29 61.41 61.56 59.53 60.04 0.7M
2022-09-28 60.81 63.19 60.09 62.44 0.7M
2022-09-27 58.20 60.73 58.20 60.34 0.6M
2022-09-26 57.28 60.75 56.93 56.98 0.5M
2022-09-23 58.06 58.46 56.67 57.43 0.7M
2022-09-22 59.00 59.72 57.04 59.18 0.8M
2022-09-21 58.99 62.59 58.68 59.68 0.7M
2022-09-20 56.99 59.42 56.95 58.75 0.6M
2022-09-19 57.01 58.50 56.29 57.83 0.4M
2022-09-16 55.73 58.23 54.58 58.09 0.9M
2022-09-15 57.05 57.76 55.85 56.44 0.3M
2022-09-14 57.32 58.21 56.78 57.86 0.4M
2022-09-13 57.25 57.74 56.01 56.65 0.3M
2022-09-12 58.30 59.24 57.54 59.13 0.4M
2022-09-09 58.35 58.58 57.62 58.00 0.3M
2022-09-08 55.68 57.63 55.46 57.37 0.4M
2022-09-07 56.34 57.21 55.56 56.69 0.3M
2022-09-06 57.68 57.79 54.76 55.83 0.5M
2022-09-02 58.70 58.70 55.96 57.00 0.4M
2022-09-01 57.45 57.89 55.61 57.58 0.4M
2022-08-31 58.90 59.68 58.36 58.85 0.5M
2022-08-30 59.89 60.73 57.20 58.63 0.5M
2022-08-29 57.81 59.65 57.10 59.30 0.5M
2022-08-26 61.51 62.49 58.68 58.79 0.5M
2022-08-25 58.84 62.57 58.84 62.07 0.8M
2022-08-24 57.11 58.17 56.66 58.07 0.3M
2022-08-23 56.64 57.80 56.27 56.78 0.3M
2022-08-22 56.21 57.06 55.51 56.55 0.3M
2022-08-19 57.42 57.90 56.40 57.83 0.4M
2022-08-18 56.36 58.43 56.10 58.20 0.4M
2022-08-17 56.02 56.45 55.00 55.78 0.5M
2022-08-16 56.64 57.73 55.94 56.89 0.5M
2022-08-15 56.29 57.27 55.58 56.90 0.8M
2022-08-12 56.53 57.57 56.15 56.77 0.8M
2022-08-11 58.45 59.22 56.16 56.18 0.8M
2022-08-10 58.70 59.07 57.56 58.53 0.6M
2022-08-09 57.21 57.84 56.55 57.27 0.4M
2022-08-08 58.90 59.32 56.17 57.47 0.7M
2022-08-05 57.77 59.28 57.48 59.16 0.4M
2022-08-04 58.01 58.90 57.51 58.81 0.4M
2022-08-03 58.40 59.07 57.38 58.24 0.5M
2022-08-02 57.45 58.45 56.62 58.00 0.5M
2022-08-01 56.45 58.59 56.12 57.75 0.7M
2022-07-29 56.91 57.73 55.59 57.04 0.7M
2022-07-28 55.55 56.91 54.11 56.91 0.9M
2022-07-27 52.12 55.16 51.45 55.08 1.4M
2022-07-26 48.15 51.33 47.01 50.38 1.9M
2022-07-25 45.48 45.48 43.51 44.32 0.6M
2022-07-22 46.98 47.05 44.97 45.28 0.6M
2022-07-21 44.94 47.39 44.51 47.20 0.8M
2022-07-20 42.27 45.30 42.25 45.05 0.8M
2022-07-19 40.00 42.45 39.83 42.39 0.6M
2022-07-18 40.00 40.88 39.11 39.30 0.4M
2022-07-15 39.43 39.81 38.29 39.55 0.3M
2022-07-14 38.98 38.98 37.38 38.58 0.4M
2022-07-13 38.01 39.95 37.52 39.53 0.3M
2022-07-12 40.00 40.81 38.70 39.06 0.4M
2022-07-11 40.22 40.53 39.04 39.97 0.4M
2022-07-08 38.57 40.71 38.30 40.56 0.6M
2022-07-07 35.97 39.10 35.64 39.05 0.5M
2022-07-06 34.64 35.76 34.53 35.36 0.4M
2022-07-05 34.07 35.70 33.85 34.49 1.2M
2022-07-01 33.79 35.00 33.18 34.96 0.4M
2022-06-30 34.36 34.75 33.19 34.14 0.4M
2022-06-29 34.97 34.97 34.00 34.95 0.4M
2022-06-28 36.66 37.03 34.93 34.96 0.3M
2022-06-27 36.53 36.95 35.66 36.37 0.4M
2022-06-24 36.38 37.07 36.01 36.14 0.7M
2022-06-23 35.71 36.31 35.33 36.00 0.4M
2022-06-22 33.71 35.59 33.71 35.45 0.7M
2022-06-21 33.91 34.36 33.15 34.32 0.5M
2022-06-17 32.59 34.04 32.55 33.00 0.9M
2022-06-16 33.87 33.92 31.59 32.32 0.6M
2022-06-15 34.48 35.45 33.77 34.75 0.5M
2022-06-14 33.63 34.20 33.03 33.89 0.3M
2022-06-13 34.25 35.03 33.19 33.37 0.6M
2022-06-10 35.80 36.74 35.11 35.68 0.3M
2022-06-09 37.98 38.23 36.79 36.86 0.3M
2022-06-08 38.42 39.13 37.93 38.35 0.3M
2022-06-07 37.22 38.76 37.22 38.69 0.3M
2022-06-06 38.85 39.37 37.36 37.75 0.2M
2022-06-03 38.75 39.55 37.90 38.21 0.3M
2022-06-02 37.68 40.15 37.68 39.78 0.4M
2022-06-01 37.43 37.79 35.75 37.36 0.4M
2022-05-31 37.80 37.91 36.51 36.94 0.5M
2022-05-27 37.24 38.23 37.09 37.81 0.5M
2022-05-26 35.94 36.99 35.79 36.65 1.0M
2022-05-25 33.03 35.90 32.77 35.87 0.7M
2022-05-24 34.34 34.34 32.56 33.32 0.6M
2022-05-23 35.03 35.31 33.87 34.72 0.5M
2022-05-20 36.12 36.38 33.91 34.83 0.6M
2022-05-19 33.58 35.98 33.33 35.44 0.7M
2022-05-18 35.23 35.80 33.62 34.30 0.5M
2022-05-17 34.67 35.86 34.29 35.84 0.5M
2022-05-16 35.41 35.44 33.51 33.62 0.5M
2022-05-13 34.59 35.89 34.03 35.89 1.0M
2022-05-12 33.44 35.53 32.82 33.46 0.9M
2022-05-11 34.73 36.30 33.86 33.92 0.6M
2022-05-10 35.80 36.42 33.61 34.97 0.8M
2022-05-09 37.06 37.45 34.35 34.63 0.6M
2022-05-06 37.92 38.79 36.64 38.01 0.5M
2022-05-05 40.40 41.04 38.00 38.30 0.9M
2022-05-04 41.14 41.43 38.27 41.37 0.7M
2022-05-03 41.50 42.24 40.66 41.01 0.5M
2022-05-02 39.88 41.68 39.35 41.62 0.6M
2022-04-29 41.13 42.52 39.68 39.91 0.6M
2022-04-28 39.95 42.47 38.67 41.74 0.8M
2022-04-27 37.00 40.17 36.93 39.75 0.9M
2022-04-26 40.80 42.87 38.09 38.09 1.1M
2022-04-25 36.86 39.88 36.77 39.62 1.1M
2022-04-22 38.45 39.14 37.36 37.51 0.4M
2022-04-21 40.10 40.85 38.14 38.33 0.6M
2022-04-20 40.38 40.40 39.03 39.26 0.3M
2022-04-19 38.54 40.36 38.24 39.62 0.3M
2022-04-18 38.35 39.41 37.74 38.79 0.3M
2022-04-14 40.38 40.80 38.65 38.68 0.4M
2022-04-13 39.14 40.46 38.94 40.14 0.5M
2022-04-12 39.09 41.13 38.39 39.02 0.7M
2022-04-11 37.92 39.24 37.48 37.66 0.5M
2022-04-08 39.28 39.55 38.21 38.57 0.4M
2022-04-07 38.96 40.28 38.21 39.68 0.7M
2022-04-06 40.00 40.15 36.50 37.80 1.3M
2022-04-05 42.34 42.62 40.69 40.81 0.5M
2022-04-04 42.00 42.96 41.27 42.38 0.4M
2022-04-01 42.86 43.63 40.52 41.82 1.0M
2022-03-31 41.74 43.75 41.71 42.91 1.3M
2022-03-30 43.16 43.70 41.40 41.49 0.4M
2022-03-29 42.55 44.28 42.51 43.70 0.5M
2022-03-28 42.44 42.79 40.78 41.83 0.5M
2022-03-25 43.11 43.55 41.64 42.61 0.4M
2022-03-24 43.00 43.48 42.43 43.00 0.7M
2022-03-23 45.13 45.24 42.95 42.99 0.6M
2022-03-22 44.99 46.34 44.48 45.66 0.9M
2022-03-21 46.23 46.92 43.77 44.99 1.1M
2022-03-18 45.96 47.15 45.30 46.78 1.1M
2022-03-17 44.69 46.02 44.14 45.53 0.9M
2022-03-16 43.15 45.06 43.00 44.95 1.0M
2022-03-15 41.34 42.25 40.59 42.20 0.7M
2022-03-14 43.58 44.35 40.59 41.01 1.4M
2022-03-11 47.58 47.58 43.28 43.49 0.8M
2022-03-10 47.40 47.40 45.66 46.83 0.6M
2022-03-09 47.75 48.72 47.47 48.05 0.7M
2022-03-08 46.32 47.92 45.32 45.85 0.8M
2022-03-07 48.94 49.85 46.36 46.41 0.7M
2022-03-04 50.44 50.78 47.50 48.52 1.0M
2022-03-03 54.67 55.66 50.39 50.89 0.6M
2022-03-02 52.34 54.68 51.79 54.59 0.8M
2022-03-01 54.00 54.63 51.47 52.01 0.8M
2022-02-28 52.96 55.06 52.53 54.34 1.2M
2022-02-25 52.28 54.92 50.79 53.99 0.6M
2022-02-24 46.88 51.95 46.14 51.92 1.7M
2022-02-23 53.41 54.75 51.61 51.66 0.6M
2022-02-22 52.74 54.09 51.33 52.40 0.4M
2022-02-18 54.09 55.50 53.34 53.54 0.6M
2022-02-17 56.60 56.88 53.55 54.09 0.4M
2022-02-16 56.35 57.57 55.25 57.25 0.4M
2022-02-15 54.09 57.39 53.84 57.20 0.5M
2022-02-14 52.79 54.67 51.76 53.26 0.6M
2022-02-11 55.19 57.40 53.24 53.70 0.6M
2022-02-10 53.21 57.96 53.11 55.96 0.9M
2022-02-09 53.23 54.72 53.23 54.64 0.4M
2022-02-08 50.31 53.49 50.27 53.16 0.5M
2022-02-07 49.89 51.57 49.52 49.94 0.4M
2022-02-04 48.89 50.98 48.41 50.15 0.4M
2022-02-03 49.67 51.07 49.14 49.34 0.5M
2022-02-02 52.51 53.10 49.51 50.38 0.6M
2022-02-01 50.71 52.51 49.23 52.06 0.9M
2022-01-31 46.72 50.32 46.51 50.28 1.5M
2022-01-28 41.25 46.90 41.08 46.80 1.8M
2022-01-27 43.65 46.10 40.26 40.40 1.4M
2022-01-26 43.92 45.32 41.00 41.03 1.3M
2022-01-25 43.80 44.46 42.43 42.63 1.0M
2022-01-24 41.97 45.47 40.20 45.34 1.4M
2022-01-21 45.52 46.72 43.21 43.39 1.1M
2022-01-20 49.70 49.92 45.91 46.11 0.8M
2022-01-19 51.51 52.23 48.59 48.68 1.0M
2022-01-18 53.20 53.37 50.66 50.75 1.1M
2022-01-14 53.92 55.41 53.31 54.70 0.6M
2022-01-13 56.18 57.11 54.48 54.68 0.8M
2022-01-12 57.81 58.89 55.95 56.02 1.0M
2022-01-11 57.17 57.86 55.91 57.18 0.8M
2022-01-10 58.89 59.68 56.09 57.56 1.2M
2022-01-07 66.38 66.69 59.70 59.74 1.1M
2022-01-06 68.81 70.59 66.05 66.25 1.2M
2022-01-05 72.68 74.82 69.69 69.73 0.8M
2022-01-04 77.70 77.76 73.47 73.67 2.0M
2022-01-03 79.49 80.63 76.83 77.70 10.5M