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
2024-12-31 35.21 35.35 34.44 34.87 0.4M
2024-12-30 34.44 35.09 34.13 34.89 0.4M
2024-12-27 35.25 35.45 34.33 34.95 0.3M
2024-12-26 35.16 35.68 34.88 35.63 0.2M
2024-12-24 34.92 35.37 34.61 35.29 0.1M
2024-12-23 35.28 35.46 34.66 34.98 0.3M
2024-12-20 34.01 36.02 34.01 35.36 1.2M
2024-12-19 34.59 34.92 34.30 34.67 0.5M
2024-12-18 35.74 36.37 34.20 34.48 0.6M
2024-12-17 35.90 36.16 34.55 35.49 0.8M
2024-12-16 34.94 36.55 34.94 36.03 0.7M
2024-12-13 35.61 36.00 34.69 35.11 0.6M
2024-12-12 35.37 36.14 35.30 35.40 0.5M
2024-12-11 34.92 35.54 34.61 35.27 0.5M
2024-12-10 34.87 35.21 34.48 34.77 0.5M
2024-12-09 34.48 35.63 34.21 34.97 0.5M
2024-12-06 33.26 34.32 32.90 34.06 0.6M
2024-12-05 33.59 33.99 32.39 32.77 0.6M
2024-12-04 33.83 34.16 33.43 33.71 0.5M
2024-12-03 32.83 33.66 32.82 33.50 0.4M
2024-12-02 32.33 33.25 32.14 33.02 0.5M
2024-11-29 32.51 32.69 32.24 32.53 0.4M
2024-11-27 32.55 32.86 31.75 32.13 0.7M
2024-11-26 33.39 33.44 32.22 32.28 1.2M
2024-11-25 33.55 34.13 33.37 33.75 0.8M
2024-11-22 32.27 33.38 32.00 33.23 0.7M
2024-11-21 30.66 32.22 30.10 32.12 1.1M
2024-11-20 32.06 32.12 30.02 30.42 1.3M
2024-11-19 28.95 32.43 28.90 32.35 4.7M
2024-11-18 29.37 29.72 28.70 29.03 1.4M
2024-11-15 30.19 30.63 28.85 29.31 1.2M
2024-11-14 31.08 31.08 29.91 30.13 2.0M
2024-11-13 32.30 32.40 30.76 30.82 1.3M
2024-11-12 33.16 33.76 32.41 32.50 0.8M
2024-11-11 33.67 34.13 33.15 33.27 0.7M
2024-11-08 34.00 34.05 33.28 33.54 0.8M
2024-11-07 34.40 34.87 32.77 34.08 1.1M
2024-11-06 37.77 38.07 33.94 34.53 1.2M
2024-11-05 35.28 36.35 34.62 36.01 0.6M
2024-11-04 35.49 36.08 34.75 35.14 0.7M
2024-11-01 35.83 36.64 35.16 35.50 0.4M
2024-10-31 36.20 36.55 35.34 35.38 0.6M
2024-10-30 37.31 38.07 36.12 36.25 0.7M
2024-10-29 39.10 40.41 36.89 37.74 1.1M
2024-10-28 38.46 39.65 38.41 39.47 0.9M
2024-10-25 38.21 38.99 37.84 38.02 0.5M
2024-10-24 37.33 37.91 37.21 37.90 0.4M
2024-10-23 37.94 38.24 36.95 37.05 0.3M
2024-10-22 38.36 38.60 37.96 37.98 0.2M
2024-10-21 39.26 39.38 38.16 38.63 0.3M
2024-10-18 40.00 40.15 38.89 39.12 0.3M
2024-10-17 39.59 39.94 39.05 39.90 0.3M
2024-10-16 39.39 39.67 39.16 39.29 0.4M
2024-10-15 38.19 39.11 38.00 38.99 0.3M
2024-10-14 38.15 38.37 37.87 38.20 0.4M
2024-10-11 36.77 38.29 36.77 38.22 0.3M
2024-10-10 36.81 37.05 36.30 36.77 0.5M
2024-10-09 37.09 37.50 36.72 37.20 0.6M
2024-10-08 37.13 37.35 36.74 37.09 0.3M
2024-10-07 37.54 37.54 36.53 37.07 0.3M
2024-10-04 37.92 37.92 37.34 37.73 0.2M
2024-10-03 37.74 38.13 37.09 37.20 0.3M
2024-10-02 37.64 38.34 37.64 38.17 0.3M
2024-10-01 38.77 38.77 37.82 37.93 0.3M
2024-09-30 38.17 38.98 38.17 38.79 0.4M
2024-09-27 39.00 39.09 38.13 38.46 0.4M
2024-09-26 39.19 39.38 38.50 38.71 0.3M
2024-09-25 39.22 39.29 38.53 38.69 0.3M
2024-09-24 38.95 39.63 38.55 39.31 0.5M
2024-09-23 39.38 39.67 38.44 38.84 0.6M
2024-09-20 38.54 39.13 38.00 39.10 1.2M
2024-09-19 37.15 38.90 36.85 38.65 0.9M
2024-09-18 37.29 37.56 36.15 36.22 0.7M
2024-09-17 36.44 37.78 36.42 37.31 0.4M
2024-09-16 35.97 36.40 35.65 36.07 0.3M
2024-09-13 35.92 36.44 35.73 36.03 0.3M
2024-09-12 35.33 35.47 34.95 35.31 0.6M
2024-09-11 34.62 35.22 34.19 35.13 0.5M
2024-09-10 34.31 34.79 34.11 34.75 0.4M
2024-09-09 34.42 35.08 34.31 34.39 0.4M
2024-09-06 36.80 36.80 34.48 34.48 0.5M
2024-09-05 37.04 37.47 36.48 36.87 0.2M
2024-09-04 37.09 37.38 36.38 36.95 0.4M
2024-09-03 37.09 37.75 36.74 36.95 0.5M
2024-08-30 37.93 37.97 37.07 37.24 0.4M
2024-08-29 37.07 37.99 36.73 37.78 0.4M
2024-08-28 36.78 37.31 36.55 36.83 0.5M
2024-08-27 37.39 37.56 36.68 36.82 0.3M
2024-08-26 37.80 38.16 37.22 37.70 0.5M
2024-08-23 36.53 37.65 36.30 37.54 0.4M
2024-08-22 37.11 37.36 36.35 36.36 0.3M
2024-08-21 37.83 37.85 37.15 37.15 0.4M
2024-08-20 37.03 37.74 36.85 37.67 0.4M
2024-08-19 37.46 37.86 36.96 37.06 0.4M
2024-08-16 36.80 37.69 36.56 37.44 0.6M
2024-08-15 37.80 38.02 36.25 36.90 1.0M
2024-08-14 37.37 37.69 37.02 37.06 0.4M
2024-08-13 37.20 37.51 36.82 37.46 0.4M
2024-08-12 37.75 37.78 36.52 37.02 0.3M
2024-08-09 37.73 37.88 36.84 37.59 0.3M
2024-08-08 37.32 37.86 36.71 37.68 0.4M
2024-08-07 37.73 37.86 36.75 36.88 0.4M
2024-08-06 35.94 37.19 35.67 37.12 0.6M
2024-08-05 35.70 37.43 35.01 36.13 0.7M
2024-08-02 37.81 38.26 37.13 37.53 0.8M
2024-08-01 41.08 41.12 38.15 38.95 0.8M
2024-07-31 41.05 41.97 40.67 41.13 0.8M
2024-07-30 39.82 41.05 39.13 40.90 1.2M
2024-07-29 37.06 39.80 36.95 39.78 1.1M
2024-07-26 35.29 36.80 34.96 36.68 0.8M
2024-07-25 34.73 35.47 34.41 34.69 0.7M
2024-07-24 35.11 35.47 33.99 34.63 0.8M
2024-07-23 37.16 37.58 34.84 35.04 1.6M
2024-07-22 36.58 37.50 35.84 37.39 1.4M
2024-07-19 36.11 36.68 35.95 36.37 0.6M
2024-07-18 36.69 37.30 36.00 36.10 0.6M
2024-07-17 36.16 37.43 36.13 36.88 0.9M
2024-07-16 36.50 36.73 35.95 36.58 0.8M
2024-07-15 35.01 36.09 34.75 36.01 0.8M
2024-07-12 34.31 35.22 34.15 34.79 1.0M
2024-07-11 34.42 34.44 33.65 33.83 0.6M
2024-07-10 33.88 33.88 33.34 33.78 0.4M
2024-07-09 34.37 34.61 33.62 33.63 0.4M
2024-07-08 34.74 35.13 34.44 34.45 0.4M
2024-07-05 34.41 34.61 34.06 34.41 0.3M
2024-07-03 34.52 34.52 33.96 34.45 0.3M
2024-07-02 34.87 34.87 34.13 34.20 0.5M
2024-07-01 35.41 35.73 34.56 34.85 0.5M
2024-06-28 35.83 36.12 35.17 35.43 1.3M
2024-06-27 34.67 35.41 34.33 35.39 0.6M
2024-06-26 35.38 35.46 34.03 34.57 0.6M
2024-06-25 35.58 35.70 35.15 35.57 0.4M
2024-06-24 35.17 35.91 35.05 35.68 0.6M
2024-06-21 34.92 35.42 34.83 35.00 1.2M
2024-06-20 34.73 35.17 34.60 34.82 0.4M
2024-06-18 35.01 35.50 34.77 34.94 0.4M
2024-06-17 35.63 35.90 35.16 35.24 0.4M
2024-06-14 35.60 35.85 35.15 35.56 0.4M
2024-06-13 36.33 36.56 35.60 35.66 0.4M
2024-06-12 37.32 37.32 36.27 36.29 0.5M
2024-06-11 35.76 36.56 35.48 36.37 0.4M
2024-06-10 34.99 36.05 34.70 35.87 0.6M
2024-06-07 35.32 35.87 35.13 35.44 0.5M
2024-06-06 35.50 35.84 35.22 35.72 0.4M
2024-06-05 35.76 36.18 35.33 35.50 0.8M
2024-06-04 35.49 35.86 35.38 35.49 0.5M
2024-06-03 35.43 36.21 35.43 35.73 0.8M
2024-05-31 35.50 36.31 35.41 35.70 1.6M
2024-05-30 33.62 35.23 33.55 35.18 1.1M
2024-05-29 33.49 33.67 33.07 33.40 0.8M
2024-05-28 32.99 34.32 32.78 33.94 0.8M
2024-05-24 32.89 33.25 32.58 32.75 0.4M
2024-05-23 32.56 32.72 32.04 32.65 0.7M
2024-05-22 31.53 32.84 31.45 32.53 0.6M
2024-05-21 31.17 31.54 31.16 31.42 0.4M
2024-05-20 31.33 31.51 31.08 31.33 0.6M
2024-05-17 31.37 31.51 30.97 31.38 0.4M
2024-05-16 31.35 31.61 31.04 31.19 0.4M
2024-05-15 31.67 31.67 31.07 31.41 0.4M
2024-05-14 31.10 31.59 30.65 31.40 0.5M
2024-05-13 30.75 31.17 30.49 30.52 0.6M
2024-05-10 30.21 30.69 30.00 30.63 0.4M
2024-05-09 30.44 30.71 29.97 30.07 0.4M
2024-05-08 29.91 30.60 29.88 30.50 0.6M
2024-05-07 29.78 30.51 29.73 30.10 0.6M
2024-05-06 29.73 30.12 29.73 29.78 0.6M
2024-05-03 29.51 29.99 29.32 29.56 0.6M
2024-05-02 28.27 28.98 27.76 28.92 0.7M
2024-05-01 27.70 28.34 27.60 27.88 0.7M
2024-04-30 27.90 28.29 27.73 27.73 0.9M
2024-04-29 28.72 28.86 27.85 28.05 0.6M
2024-04-26 28.42 28.86 28.22 28.40 0.6M
2024-04-25 27.39 28.28 27.20 28.23 1.3M
2024-04-24 27.84 28.35 27.58 28.25 1.2M
2024-04-23 26.80 29.89 26.76 28.03 2.5M
2024-04-22 29.40 29.72 29.01 29.56 1.4M
2024-04-19 29.41 29.78 29.09 29.28 0.8M
2024-04-18 29.13 29.82 28.95 29.44 0.8M
2024-04-17 29.87 30.25 29.18 29.18 0.7M
2024-04-16 29.41 29.64 29.08 29.37 1.3M
2024-04-15 30.38 30.38 29.41 29.42 1.3M
2024-04-12 31.13 31.18 30.22 30.29 0.8M
2024-04-11 31.90 32.01 31.49 31.54 0.6M
2024-04-10 31.69 32.02 31.18 31.62 0.6M
2024-04-09 31.98 32.58 31.82 32.54 0.5M
2024-04-08 31.36 31.90 31.19 31.79 0.6M
2024-04-05 31.10 31.25 30.78 31.12 0.7M
2024-04-04 32.21 32.47 31.19 31.25 0.5M
2024-04-03 32.25 32.25 31.72 32.09 0.6M
2024-04-02 32.00 32.13 31.31 32.03 1.1M
2024-04-01 33.27 33.32 32.28 32.43 1.1M
2024-03-28 33.41 33.68 33.14 33.16 0.7M
2024-03-27 32.87 33.65 32.76 33.50 0.6M
2024-03-26 33.22 33.24 32.58 32.64 0.6M
2024-03-25 33.38 33.53 32.82 33.02 0.7M
2024-03-22 33.92 34.29 33.20 33.34 0.8M
2024-03-21 34.20 34.81 34.00 34.08 0.7M
2024-03-20 33.80 34.37 33.80 34.04 1.1M
2024-03-19 33.82 34.57 33.70 34.21 0.7M
2024-03-18 33.85 34.20 33.50 33.89 1.4M
2024-03-15 33.84 34.30 33.59 34.01 11.7M
2024-03-14 33.90 34.23 33.06 33.63 1.0M
2024-03-13 34.41 35.09 34.01 34.07 0.8M
2024-03-12 35.26 35.71 34.68 34.73 0.8M
2024-03-11 35.42 35.97 35.15 35.23 0.7M
2024-03-08 36.81 37.19 35.70 35.70 0.9M
2024-03-07 37.79 37.79 36.38 36.51 0.9M
2024-03-06 37.01 38.07 36.72 37.33 1.1M
2024-03-05 36.22 36.65 35.82 36.29 0.7M
2024-03-04 37.13 37.26 36.36 36.56 1.4M
2024-03-01 34.89 36.60 34.79 36.41 0.8M
2024-02-29 35.37 35.39 34.58 34.87 0.9M
2024-02-28 34.41 34.95 34.04 34.86 0.4M
2024-02-27 34.74 34.98 34.32 34.65 0.5M
2024-02-26 34.42 35.04 34.29 34.52 0.4M
2024-02-23 34.38 35.09 34.19 34.50 0.4M
2024-02-22 34.00 34.46 33.56 34.37 0.4M
2024-02-21 32.91 33.81 32.73 33.81 0.7M
2024-02-20 33.18 33.60 33.00 33.04 0.6M
2024-02-16 34.47 34.99 33.90 33.92 0.7M
2024-02-15 34.91 35.14 34.10 34.82 0.5M
2024-02-14 33.53 34.80 33.12 34.68 0.9M
2024-02-13 34.07 34.44 32.97 33.04 0.9M
2024-02-12 34.80 35.46 34.80 35.13 0.5M
2024-02-09 34.36 34.92 34.35 34.64 0.5M
2024-02-08 33.76 34.70 33.53 34.26 0.7M
2024-02-07 34.28 34.28 33.60 33.89 0.6M
2024-02-06 34.24 34.87 33.79 33.99 0.7M
2024-02-05 34.42 34.61 33.92 34.22 0.9M
2024-02-02 34.21 35.15 34.03 34.77 0.8M
2024-02-01 33.84 35.00 33.46 34.67 1.4M
2024-01-31 32.64 34.78 32.53 33.18 2.3M
2024-01-30 33.49 33.59 31.64 32.95 7.9M
2024-01-29 42.51 44.36 42.09 44.35 1.6M
2024-01-26 44.34 44.54 42.92 42.95 0.7M
2024-01-25 44.47 44.82 43.66 44.02 0.7M
2024-01-24 44.94 45.09 43.92 43.93 0.4M
2024-01-23 44.99 45.15 44.10 44.29 0.4M
2024-01-22 43.45 44.68 43.45 44.53 0.6M
2024-01-19 43.40 43.84 42.51 43.45 0.4M
2024-01-18 43.12 43.40 42.12 43.31 0.4M
2024-01-17 42.32 42.94 42.09 42.77 0.3M
2024-01-16 41.66 42.93 41.28 42.85 0.4M
2024-01-12 43.04 43.65 42.32 42.35 0.3M
2024-01-11 43.59 43.59 42.22 42.62 0.6M
2024-01-10 43.19 43.73 41.97 43.67 0.7M
2024-01-09 43.66 44.65 43.07 43.30 0.7M
2024-01-08 43.31 44.66 43.15 44.14 0.6M
2024-01-05 44.01 44.59 42.63 43.20 0.7M
2024-01-04 43.75 44.59 43.74 44.33 0.5M
2024-01-03 44.30 45.00 43.55 44.25 0.6M
2024-01-02 43.16 44.37 42.65 43.95 0.5M