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
2023-12-29 43.78 44.18 43.31 43.69 0.3M
2023-12-28 43.44 43.95 43.23 43.91 0.3M
2023-12-27 43.56 43.63 43.11 43.35 0.2M
2023-12-26 42.93 43.63 42.73 43.40 0.2M
2023-12-22 43.29 43.81 42.37 42.76 0.3M
2023-12-21 42.64 43.37 42.54 43.01 0.5M
2023-12-20 42.33 43.03 41.89 42.25 0.7M
2023-12-19 43.05 43.70 42.12 42.29 0.6M
2023-12-18 43.03 43.49 42.54 42.74 0.3M
2023-12-15 43.68 43.77 42.72 42.93 1.2M
2023-12-14 43.07 43.79 42.04 43.39 0.9M
2023-12-13 41.35 42.56 40.28 41.95 1.1M
2023-12-12 41.75 41.79 40.99 41.27 0.7M
2023-12-11 41.87 42.19 41.29 41.68 0.4M
2023-12-08 40.71 42.14 40.56 41.90 0.5M
2023-12-07 40.41 40.90 40.12 40.73 0.5M
2023-12-06 39.82 41.21 39.60 40.40 0.7M
2023-12-05 38.65 39.67 38.35 39.44 0.7M
2023-12-04 39.37 40.30 38.82 38.83 0.8M
2023-12-01 38.53 39.70 38.48 39.58 0.6M
2023-11-30 38.85 38.85 37.91 38.59 0.6M
2023-11-29 38.95 39.37 38.31 38.68 0.4M
2023-11-28 37.66 38.28 37.29 38.22 0.4M
2023-11-27 37.89 38.22 37.49 37.80 0.4M
2023-11-24 37.76 38.28 37.59 38.08 0.2M
2023-11-22 38.25 38.69 37.84 37.92 0.5M
2023-11-21 38.24 38.47 37.43 37.84 0.6M
2023-11-20 38.08 38.87 37.61 38.67 0.5M
2023-11-17 37.76 38.66 37.63 38.19 0.7M
2023-11-16 37.70 38.08 36.32 36.85 1.1M
2023-11-15 37.75 39.00 37.51 38.14 0.9M
2023-11-14 36.34 37.83 35.98 37.70 0.7M
2023-11-13 34.61 34.95 34.07 34.83 0.5M
2023-11-10 34.08 35.41 33.62 35.15 0.9M
2023-11-09 36.16 36.16 33.63 34.09 1.1M
2023-11-08 35.40 36.10 35.15 35.92 0.8M
2023-11-07 34.97 35.43 34.77 35.23 0.8M
2023-11-06 35.46 36.21 35.12 35.59 0.7M
2023-11-03 34.42 36.07 34.12 35.59 1.6M
2023-11-02 34.52 34.78 33.46 33.59 1.0M
2023-11-01 33.11 34.50 32.86 34.00 1.0M
2023-10-31 32.75 33.48 32.70 33.12 1.1M
2023-10-30 33.01 33.22 31.95 32.96 0.9M
2023-10-27 34.12 34.12 32.38 32.71 1.2M
2023-10-26 33.41 34.32 32.87 33.86 1.1M
2023-10-25 34.77 35.44 32.43 33.29 2.1M
2023-10-24 38.57 39.56 32.47 34.80 5.4M
2023-10-23 43.02 43.93 42.31 42.58 0.8M
2023-10-20 43.99 43.99 42.73 43.26 0.6M
2023-10-19 43.74 45.21 43.65 43.94 0.7M
2023-10-18 44.99 45.06 43.62 43.62 0.5M
2023-10-17 45.08 45.53 44.10 45.45 0.6M
2023-10-16 44.25 45.99 43.72 45.91 0.5M
2023-10-13 44.34 44.58 43.31 43.34 0.5M
2023-10-12 45.78 45.78 43.68 44.30 0.5M
2023-10-11 45.72 46.29 45.09 45.45 1.3M
2023-10-10 44.78 45.77 44.45 45.44 0.8M
2023-10-09 42.88 44.89 42.60 44.69 0.5M
2023-10-06 42.23 43.59 41.59 43.48 0.4M
2023-10-05 43.85 44.10 42.20 42.49 0.6M
2023-10-04 44.42 44.81 43.82 44.22 0.4M
2023-10-03 45.32 45.69 43.94 44.39 0.4M
2023-10-02 45.49 46.05 45.08 45.66 0.4M
2023-09-29 45.95 47.15 45.80 45.84 0.4M
2023-09-28 44.53 45.56 44.39 45.51 0.4M
2023-09-27 44.79 45.12 44.13 44.49 0.3M
2023-09-26 45.22 45.60 44.54 44.56 0.4M
2023-09-25 45.07 45.88 45.07 45.40 0.3M
2023-09-22 44.93 45.48 44.61 45.34 0.5M
2023-09-21 45.27 45.39 44.14 44.72 0.4M
2023-09-20 46.30 46.87 45.70 45.73 0.3M
2023-09-19 46.23 46.49 45.89 46.12 0.4M
2023-09-18 46.48 46.67 45.95 46.15 0.5M
2023-09-15 46.71 46.71 45.91 46.45 0.6M
2023-09-14 46.85 46.99 46.37 46.74 0.3M
2023-09-13 46.00 46.42 45.64 46.30 0.4M
2023-09-12 46.34 46.80 45.85 45.99 0.4M
2023-09-11 46.57 47.21 45.82 46.35 0.6M
2023-09-08 46.39 46.72 45.71 46.29 0.4M
2023-09-07 47.66 47.93 46.20 46.42 0.6M
2023-09-06 47.62 48.53 47.19 47.95 0.6M
2023-09-05 46.74 47.73 46.62 47.62 0.7M
2023-09-01 46.68 47.32 46.39 46.98 0.6M
2023-08-31 45.34 47.07 45.34 46.51 1.0M
2023-08-30 43.33 45.39 43.20 45.01 0.6M
2023-08-29 42.50 43.91 42.50 43.63 0.5M
2023-08-28 42.10 42.91 41.41 42.36 0.5M
2023-08-25 41.08 42.37 41.08 42.10 0.7M
2023-08-24 42.52 42.61 40.42 40.57 0.6M
2023-08-23 40.73 42.64 40.66 42.40 0.7M
2023-08-22 40.67 40.96 40.24 40.69 0.3M
2023-08-21 40.50 40.66 39.76 40.13 0.3M
2023-08-18 39.61 41.03 39.61 40.68 0.6M
2023-08-17 41.03 41.29 39.88 40.13 0.4M
2023-08-16 40.86 41.44 40.64 40.98 0.5M
2023-08-15 40.60 41.11 40.49 41.00 0.4M
2023-08-14 40.75 41.39 40.62 41.15 0.3M
2023-08-11 40.88 41.29 40.50 41.05 0.4M
2023-08-10 41.84 42.40 40.85 41.18 0.4M
2023-08-09 41.64 41.91 40.78 41.66 0.5M
2023-08-08 40.91 41.90 40.16 41.80 1.1M
2023-08-07 42.43 42.43 40.96 41.18 1.1M
2023-08-04 42.53 44.12 42.46 43.29 0.7M
2023-08-03 43.00 43.16 42.30 42.59 0.5M
2023-08-02 43.60 43.78 42.84 43.04 1.1M
2023-08-01 45.16 45.29 43.43 44.18 1.0M
2023-07-31 44.10 45.13 43.90 45.11 1.1M
2023-07-28 45.68 46.04 43.91 44.16 0.8M
2023-07-27 46.92 47.40 45.38 45.57 1.0M
2023-07-26 47.51 47.55 46.50 46.91 0.6M
2023-07-25 46.59 47.71 46.18 47.59 0.7M
2023-07-24 46.62 47.87 46.21 46.55 0.8M
2023-07-21 47.85 48.93 46.24 46.38 1.3M
2023-07-20 50.15 50.87 46.68 47.57 2.0M
2023-07-19 49.76 49.99 47.90 48.99 1.1M
2023-07-18 49.69 49.94 48.51 49.28 0.6M
2023-07-17 49.65 50.28 49.04 49.31 0.6M
2023-07-14 50.00 50.21 48.77 49.61 0.5M
2023-07-13 49.97 51.74 49.64 50.89 0.5M
2023-07-12 50.71 50.82 49.43 49.77 0.4M
2023-07-11 49.60 49.92 48.57 49.86 0.4M
2023-07-10 48.61 50.23 48.61 49.58 0.3M
2023-07-07 47.97 49.57 47.91 49.17 0.3M
2023-07-06 49.19 49.24 47.67 47.90 0.3M
2023-07-05 49.14 50.08 48.98 49.74 0.4M
2023-07-03 49.55 50.03 49.04 49.58 0.2M
2023-06-30 50.88 50.92 49.88 49.91 0.5M
2023-06-29 49.21 50.54 49.21 50.50 0.4M
2023-06-28 48.64 49.18 47.89 48.92 0.5M
2023-06-27 47.90 48.94 47.59 48.55 0.4M
2023-06-26 48.21 49.17 47.54 47.73 0.3M
2023-06-23 48.23 48.72 47.88 48.58 1.3M
2023-06-22 49.43 49.43 48.14 48.99 0.3M
2023-06-21 49.80 49.87 48.82 49.47 0.4M
2023-06-20 50.22 50.81 49.99 50.38 0.4M
2023-06-16 52.52 52.52 50.23 50.77 1.0M
2023-06-15 51.66 52.89 51.42 51.92 0.5M
2023-06-14 52.68 53.46 51.58 52.06 0.3M
2023-06-13 53.72 53.90 52.47 52.79 0.4M
2023-06-12 51.74 53.43 51.25 53.23 0.5M
2023-06-09 51.23 51.67 50.77 51.56 0.5M
2023-06-08 50.15 51.70 49.53 51.19 0.7M
2023-06-07 50.33 53.12 50.33 50.76 1.2M
2023-06-06 49.23 50.22 48.42 50.17 0.6M
2023-06-05 49.96 50.42 48.98 49.30 0.9M
2023-06-02 47.67 51.23 47.09 51.08 1.2M
2023-06-01 46.49 47.77 46.06 47.03 0.6M
2023-05-31 45.20 46.84 45.00 46.61 1.3M
2023-05-30 45.65 46.25 45.28 45.68 0.3M
2023-05-26 44.19 45.75 44.13 45.26 0.4M
2023-05-25 45.38 45.38 43.80 44.26 0.4M
2023-05-24 44.97 45.18 44.40 44.69 0.4M
2023-05-23 45.67 46.38 45.06 45.10 0.4M
2023-05-22 45.96 46.69 45.68 46.27 0.3M
2023-05-19 47.15 47.16 45.67 45.96 0.5M
2023-05-18 45.70 47.22 45.48 46.95 0.6M
2023-05-17 45.31 46.06 44.91 45.93 0.5M
2023-05-16 44.24 45.39 43.79 45.05 0.9M
2023-05-15 43.95 45.00 43.46 44.51 0.8M
2023-05-12 43.08 43.27 42.64 43.20 0.5M
2023-05-11 42.75 42.90 41.74 42.79 0.5M
2023-05-10 43.56 43.57 42.74 43.06 0.3M
2023-05-09 42.31 43.23 41.99 42.95 0.6M
2023-05-08 42.78 43.16 41.98 42.62 0.4M
2023-05-05 43.02 43.82 42.68 42.73 0.9M
2023-05-04 42.75 43.94 42.75 43.04 0.6M
2023-05-03 43.99 44.68 42.86 43.15 0.9M
2023-05-02 45.41 45.54 43.82 43.98 0.6M
2023-05-01 45.68 46.25 45.17 45.82 0.3M
2023-04-28 45.00 45.78 44.67 45.70 0.5M
2023-04-27 45.04 45.30 44.19 45.11 0.6M
2023-04-26 45.73 46.18 44.34 44.68 1.0M
2023-04-25 48.00 48.01 45.48 45.73 0.7M
2023-04-24 48.06 48.75 47.64 48.61 0.7M
2023-04-21 47.36 48.13 45.40 48.02 1.7M
2023-04-20 53.50 53.50 46.13 47.19 3.5M
2023-04-19 48.04 48.74 47.10 48.47 1.5M
2023-04-18 50.76 50.76 48.57 48.70 1.3M
2023-04-17 50.26 50.57 48.98 50.31 1.1M
2023-04-14 51.38 51.55 49.88 50.24 0.5M
2023-04-13 51.12 51.86 50.86 51.39 0.8M
2023-04-12 53.57 53.57 50.51 50.60 0.8M
2023-04-11 54.00 54.63 52.46 53.14 0.9M
2023-04-10 55.32 56.47 55.31 56.00 0.4M
2023-04-06 55.24 55.66 54.34 55.66 0.5M
2023-04-05 55.26 56.05 54.90 55.84 0.6M
2023-04-04 53.34 55.78 52.77 55.63 0.8M
2023-04-03 53.17 54.10 51.95 53.31 0.6M
2023-03-31 52.36 53.94 52.36 53.59 0.5M
2023-03-30 52.76 53.18 52.01 52.08 0.4M
2023-03-29 52.48 52.72 51.86 52.14 0.2M
2023-03-28 52.00 52.04 51.10 51.82 0.2M
2023-03-27 52.11 52.60 51.59 52.25 0.3M
2023-03-24 51.03 52.05 50.46 51.83 0.4M
2023-03-23 51.36 52.83 50.87 51.32 0.4M
2023-03-22 52.53 53.00 50.76 50.84 0.4M
2023-03-21 52.42 53.36 52.07 52.98 0.4M
2023-03-20 51.53 52.63 51.27 51.82 0.4M
2023-03-17 52.34 52.36 50.21 51.33 0.7M
2023-03-16 49.75 53.16 49.75 52.29 1.0M
2023-03-15 48.56 50.31 48.40 50.28 0.6M
2023-03-14 48.37 49.83 48.37 49.72 0.6M
2023-03-13 46.90 47.88 46.48 46.97 0.5M
2023-03-10 49.39 49.39 47.12 47.69 0.6M
2023-03-09 50.92 51.27 49.47 49.51 0.5M
2023-03-08 50.27 51.37 50.01 50.93 0.4M
2023-03-07 49.97 50.53 49.23 50.23 0.7M
2023-03-06 51.38 51.38 49.88 49.92 0.4M
2023-03-03 50.47 51.01 50.02 50.99 0.6M
2023-03-02 50.00 50.35 49.18 50.21 0.6M
2023-03-01 51.35 51.78 50.05 50.06 0.5M
2023-02-28 50.17 51.38 50.01 51.15 0.5M
2023-02-27 51.45 51.45 50.16 50.47 0.4M
2023-02-24 51.48 51.81 50.29 50.82 0.5M
2023-02-23 51.77 52.61 50.90 52.36 0.4M
2023-02-22 50.92 51.69 50.37 51.21 0.4M
2023-02-21 51.63 52.10 50.28 50.71 0.4M
2023-02-17 53.22 53.24 51.74 52.39 0.6M
2023-02-16 52.43 53.94 52.11 53.11 0.4M
2023-02-15 52.95 54.07 52.67 53.09 0.6M
2023-02-14 52.50 54.08 52.03 53.24 0.6M
2023-02-13 52.10 52.72 51.46 52.68 0.6M
2023-02-10 51.40 52.58 51.10 51.99 0.7M
2023-02-09 51.11 51.75 50.47 51.55 1.1M
2023-02-08 51.65 51.99 49.85 50.60 1.1M
2023-02-07 52.08 52.36 49.63 51.24 1.8M
2023-02-06 51.78 52.95 51.44 52.39 1.2M
2023-02-03 53.75 54.91 52.40 52.48 1.2M
2023-02-02 54.59 55.90 53.74 54.81 1.0M
2023-02-01 52.43 54.17 51.56 53.78 0.7M
2023-01-31 51.60 53.32 51.60 52.64 0.8M
2023-01-30 51.35 53.44 51.20 51.72 1.4M
2023-01-27 56.35 56.43 50.73 51.10 3.0M
2023-01-26 61.27 63.90 55.56 56.50 1.8M
2023-01-25 57.20 58.55 55.80 57.95 0.9M
2023-01-24 58.03 59.20 55.70 58.26 0.6M
2023-01-23 57.79 59.07 57.07 58.33 0.7M
2023-01-20 57.90 57.90 55.10 56.99 1.3M
2023-01-19 59.20 59.55 57.31 57.36 0.8M
2023-01-18 63.23 63.36 59.52 59.55 0.9M
2023-01-17 64.01 64.85 61.90 62.21 0.6M
2023-01-13 63.16 65.03 63.16 64.28 0.6M
2023-01-12 61.47 65.36 60.88 64.13 2.0M
2023-01-11 69.75 69.75 56.40 59.85 3.6M
2023-01-10 68.94 70.00 68.41 69.28 0.2M
2023-01-09 69.81 71.59 69.22 69.33 0.4M
2023-01-06 65.67 69.78 64.73 69.45 0.4M
2023-01-05 66.00 66.36 64.63 64.84 0.3M
2023-01-04 69.34 69.96 66.41 66.70 0.3M
2023-01-03 69.48 69.88 67.13 68.25 0.4M