Celcuity LLC

CELC
🏛️ 美国 →
49.40
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 50.33 50.33 50.31 50.32 17.2K
09:31 50.28 50.38 50.28 50.38 2.2K
09:32 50.21 50.21 49.50 49.88 8.0K
09:33 50.03 50.03 49.56 49.56 1.0K
09:35 50.37 50.37 50.02 50.02 0.7K
09:36 50.18 50.48 50.07 50.48 2.6K
09:37 50.55 50.55 50.55 50.55 0.2K
09:38 50.55 50.55 50.55 50.55 2.0K
09:39 50.65 50.65 50.65 50.65 1.4K
09:40 50.60 50.60 50.60 50.60 0.6K
09:41 50.69 50.91 50.46 50.91 0.8K
09:42 50.46 51.20 50.46 51.20 3.7K
09:43 51.26 51.40 51.08 51.08 5.0K
09:44 51.08 51.08 50.70 50.72 23.8K
09:45 50.65 50.86 50.65 50.86 7.6K
09:46 50.66 50.84 50.66 50.84 0.8K
09:47 50.84 51.00 50.84 51.00 0.6K
09:48 50.84 51.10 50.84 51.08 2.0K
09:49 51.11 51.28 51.11 51.11 7.6K
09:50 50.98 50.98 50.85 50.85 5.9K
09:52 50.26 50.26 50.18 50.18 1.2K
09:53 50.26 50.26 50.18 50.18 12.0K
09:54 50.36 50.72 50.36 50.72 1.3K
09:55 50.54 50.54 50.54 50.54 0.2K
09:56 50.37 50.43 50.27 50.27 3.5K
09:58 50.36 50.36 50.36 50.36 0.4K
09:59 50.50 50.50 50.50 50.50 1.2K
10:02 50.66 50.66 50.59 50.59 1.0K
10:03 50.59 50.88 50.59 50.88 1.9K
10:07 51.09 51.09 51.09 51.09 0.4K
10:08 51.04 51.04 51.04 51.04 0.5K
10:09 51.09 51.09 51.09 51.09 1.0K
10:10 50.98 50.98 50.98 50.98 1.5K
10:11 51.00 51.00 50.98 50.98 13.7K
10:12 51.16 51.16 51.16 51.16 0.3K
10:13 51.02 51.02 51.01 51.01 1.5K
10:15 51.00 51.10 51.00 51.10 2.2K
10:16 51.21 51.24 51.21 51.24 0.9K
10:17 51.26 51.42 51.26 51.42 0.9K
10:18 51.33 51.33 51.33 51.33 0.4K
10:19 51.33 51.35 51.14 51.35 3.5K
10:20 51.27 51.30 51.27 51.30 2.5K
10:21 51.30 51.36 51.30 51.30 0.8K
10:22 51.40 51.40 51.21 51.27 1.9K
10:25 51.01 51.01 51.01 51.01 0.7K
10:26 51.20 51.20 50.92 50.92 2.0K
10:27 50.92 51.10 50.85 51.10 2.7K
10:28 51.10 51.10 51.10 51.10 1.2K
10:29 51.19 51.27 51.19 51.26 2.0K
10:30 51.29 51.29 51.29 51.29 0.9K
10:31 51.29 51.29 51.29 51.29 0.5K
10:32 51.42 51.42 51.42 51.42 1.0K
10:33 51.48 51.54 51.26 51.42 12.0K
10:35 51.51 51.59 51.51 51.53 1.1K
10:36 51.53 51.54 51.53 51.54 0.6K
10:37 51.59 51.59 51.54 51.54 1.4K
10:38 51.51 51.51 51.51 51.51 0.2K
10:39 51.55 51.55 51.55 51.55 0.4K
10:40 51.57 51.57 51.55 51.55 0.8K
10:41 51.62 51.62 51.50 51.50 2.0K
10:42 51.63 51.63 51.62 51.62 0.5K
10:43 51.62 51.62 51.53 51.62 2.9K
10:44 51.49 51.58 51.49 51.58 2.7K
10:45 51.53 51.55 51.50 51.50 2.2K
10:46 51.50 51.53 51.26 51.26 6.4K
10:47 51.28 51.28 51.25 51.24 1.6K
10:48 51.30 51.30 51.23 51.23 1.1K
10:49 51.30 51.40 51.22 51.30 2.0K
10:50 51.39 51.40 51.39 51.40 1.2K
10:52 51.35 51.35 51.35 51.35 4.1K
10:54 51.37 51.50 51.37 51.50 1.7K
10:55 51.54 51.54 51.49 51.49 2.7K
10:56 51.55 51.55 51.53 51.53 1.1K
10:57 51.57 51.57 51.57 51.57 1.2K
10:58 51.62 51.62 51.62 51.62 0.5K
10:59 51.63 51.63 51.56 51.56 1.0K
11:00 51.63 51.72 51.54 51.54 0.7K
11:02 51.64 51.64 51.64 51.64 0.9K
11:04 51.55 51.64 51.55 51.64 0.8K
11:05 51.83 51.84 51.72 51.72 7.6K
11:06 51.79 51.87 51.79 51.87 3.4K
11:07 51.98 52.08 51.98 52.08 2.3K
11:08 52.10 52.18 52.10 52.18 1.5K
11:09 52.16 52.16 52.10 52.14 2.6K
11:10 52.10 52.11 52.07 52.11 1.2K
11:11 52.11 52.14 52.11 52.14 2.0K
11:12 52.08 52.08 52.08 52.08 0.8K
11:13 52.09 52.20 52.09 52.20 4.2K
11:14 52.27 52.46 52.20 52.38 3.7K
11:15 52.24 52.24 52.24 52.24 0.8K
11:16 52.06 52.25 52.06 52.25 2.8K
11:17 51.98 52.04 51.98 52.00 1.0K
11:18 52.23 52.23 52.23 52.23 0.3K
11:19 52.03 52.04 52.03 52.04 1.1K
11:20 52.05 52.23 52.03 52.03 2.0K
11:21 52.25 52.25 52.25 52.25 0.6K
11:22 52.11 52.27 52.11 52.27 1.9K
11:23 52.27 52.27 52.27 52.27 0.7K
11:25 52.35 52.42 52.28 52.28 3.1K
11:26 52.26 52.26 52.26 52.26 0.4K
11:27 52.35 52.35 52.35 52.35 1.7K
11:28 52.36 52.36 52.35 52.35 1.3K
11:29 52.06 52.22 52.06 52.21 8.7K
11:30 52.15 52.15 52.15 52.15 0.2K
11:31 52.28 52.28 52.25 52.27 0.8K
11:32 52.37 52.38 52.27 52.27 1.5K
11:33 52.46 52.46 52.35 52.44 2.4K
11:34 52.47 52.54 52.33 52.33 7.5K
11:35 52.35 52.35 52.35 52.35 0.8K
11:37 52.12 52.31 52.12 52.31 10.0K
11:39 52.35 52.37 52.35 52.37 0.3K
11:40 52.28 52.30 52.24 52.30 13.2K
11:41 52.35 52.35 52.34 52.34 15.9K
11:42 52.47 52.53 52.47 52.53 1.4K
11:43 52.53 52.54 52.47 52.47 1.5K
11:44 52.47 52.55 52.47 52.55 0.4K
11:45 52.54 52.55 52.29 52.46 14.1K
11:46 52.60 52.60 52.60 52.60 0.3K
11:47 52.25 52.25 52.22 52.22 2.2K
11:48 52.22 52.63 52.22 52.63 1.4K
11:49 52.44 52.44 52.44 52.44 0.7K
11:51 52.41 52.41 52.41 52.41 0.6K
11:52 52.48 52.48 52.44 52.44 0.6K
11:53 52.41 52.42 52.32 52.32 3.1K
11:54 52.14 52.28 52.14 52.28 2.9K
11:55 52.11 52.33 52.10 52.10 1.1K
11:56 52.05 52.10 52.01 52.01 4.2K
11:57 52.02 52.02 52.02 52.02 0.3K
11:58 52.05 52.05 51.99 51.99 2.6K
11:59 51.99 52.27 51.99 52.27 0.9K
12:00 52.27 52.27 52.27 52.27 0.6K
12:02 51.91 51.91 51.91 51.91 1.3K
12:04 52.17 52.42 52.17 52.42 3.1K
12:05 52.32 52.50 52.32 52.50 1.0K
12:06 52.40 52.40 52.40 52.40 1.1K
12:07 52.51 52.51 52.51 52.51 3.6K
12:09 52.54 52.73 52.54 52.73 4.2K
12:10 52.69 52.82 52.69 52.82 1.8K
12:11 52.75 52.86 52.75 52.86 1.8K
12:12 52.85 52.86 52.85 52.86 0.5K
12:13 52.79 52.79 52.79 52.79 1.7K
12:14 52.86 52.87 52.79 52.79 3.3K
12:15 52.79 52.79 52.79 52.79 3.0K
12:16 52.87 52.87 52.39 52.39 13.6K
12:17 52.45 52.45 52.37 52.37 5.8K
12:18 52.37 52.37 52.37 52.37 0.3K
12:19 52.28 52.30 52.28 52.30 4.9K
12:20 52.17 52.17 52.15 52.15 5.0K
12:22 52.15 52.15 52.15 52.15 0.6K
12:23 52.15 52.15 52.15 52.15 0.6K
12:24 52.21 52.40 52.21 52.38 1.5K
12:25 52.23 52.23 52.23 52.23 1.5K
12:26 52.40 52.40 52.40 52.40 0.5K
12:27 52.28 52.41 52.28 52.41 0.7K
12:28 52.41 52.41 52.22 52.22 0.9K
12:29 52.39 52.39 52.39 52.39 1.5K
12:31 52.41 52.41 52.41 52.41 0.1K
12:32 52.53 52.61 52.53 52.61 1.4K
12:33 52.62 52.62 52.62 52.62 1.2K
12:35 52.62 52.62 52.54 52.54 3.0K
12:36 52.35 52.35 52.35 52.35 0.4K
12:37 52.45 52.45 52.45 52.45 0.6K
12:38 52.46 52.49 52.46 52.49 1.0K
12:39 52.29 52.46 52.29 52.46 0.6K
12:40 52.46 52.46 52.46 52.46 0.7K
12:41 52.50 52.54 52.46 52.46 1.7K
12:44 52.35 52.47 52.35 52.42 0.6K
12:45 52.48 52.48 52.48 52.48 0.3K
12:46 52.35 52.35 52.35 52.35 0.9K
12:49 52.47 52.47 52.42 52.42 0.9K
12:52 52.60 52.60 52.55 52.55 2.0K
12:54 52.55 52.55 52.55 52.55 0.9K
12:55 52.58 52.58 52.58 52.58 0.4K
12:56 52.44 52.44 52.43 52.43 2.4K
12:59 52.44 52.54 52.44 52.54 1.7K
13:01 52.69 52.75 52.69 52.75 4.5K
13:02 52.75 52.88 52.75 52.77 3.4K
13:03 52.88 52.99 52.88 52.94 6.1K
13:04 52.98 52.98 52.98 52.98 0.5K
13:05 52.99 52.99 52.94 52.94 0.8K
13:06 52.94 52.94 52.77 52.77 5.1K
13:07 52.82 53.00 52.82 53.00 0.5K
13:08 52.64 52.71 52.63 52.71 0.8K
13:09 52.76 52.76 52.41 52.64 13.0K
13:10 52.69 52.69 52.56 52.56 0.9K
13:13 52.43 52.66 52.43 52.66 1.0K
13:14 52.47 52.55 52.47 52.55 2.4K
13:15 52.61 52.61 52.61 52.61 0.4K
13:16 52.60 52.60 52.60 52.60 0.5K
13:18 52.46 52.87 52.46 52.87 2.3K
13:25 52.65 52.65 52.65 52.65 12.7K
13:26 52.65 52.65 52.65 52.65 0.7K
13:28 52.50 52.60 52.48 52.60 1.1K
13:29 52.60 52.60 52.60 52.60 2.9K
13:35 52.47 52.57 52.47 52.57 1.5K
13:36 52.57 52.57 52.57 52.57 0.5K
13:37 52.67 52.67 52.67 52.67 2.9K
13:38 52.72 52.77 52.72 52.77 0.6K
13:39 52.87 52.87 52.87 52.87 1.3K
13:41 52.91 52.91 52.81 52.81 1.3K
13:42 52.88 52.88 52.88 52.88 0.2K
13:43 52.81 52.81 52.81 52.81 1.5K
13:44 52.74 52.74 52.74 52.74 0.2K
13:46 52.73 52.81 52.73 52.81 2.9K
13:47 52.75 52.75 52.75 52.75 0.8K
13:48 52.75 52.75 52.75 52.75 0.7K
13:51 52.81 52.81 52.81 52.81 1.3K
13:52 52.75 52.75 52.68 52.68 1.1K
13:53 52.69 52.69 52.69 52.69 1.6K
13:54 52.66 52.66 52.66 52.66 1.3K
13:56 52.74 52.88 52.74 52.88 1.5K
13:57 52.95 52.95 52.95 52.95 1.3K
13:59 52.91 52.91 52.91 52.91 0.5K
14:00 52.83 52.89 52.83 52.89 1.6K
14:02 52.97 52.97 52.97 52.97 0.2K
14:03 52.99 53.00 52.99 53.00 4.9K
14:04 53.09 53.10 53.09 53.10 1.4K
14:05 53.19 53.19 53.19 53.19 1.4K
14:07 53.15 53.15 53.15 53.15 0.5K
14:08 53.20 53.20 53.11 53.11 3.9K
14:10 53.08 53.08 53.08 53.08 0.4K
14:11 53.19 53.19 53.19 53.19 0.6K
14:13 53.10 53.10 53.10 53.10 1.7K
14:14 53.20 53.28 53.20 53.28 2.8K
14:15 53.31 53.31 53.31 53.31 0.7K
14:17 53.28 53.28 53.21 53.21 1.3K
14:18 53.14 53.14 53.13 53.13 2.3K
14:19 53.23 53.23 53.23 53.22 0.7K
14:20 53.11 53.11 53.11 53.11 0.7K
14:21 53.20 53.20 53.20 53.20 1.6K
14:23 53.29 53.30 53.29 53.30 1.1K
14:26 53.32 53.32 53.32 53.32 0.9K
14:27 53.31 53.31 53.31 53.31 0.6K
14:29 53.32 53.32 53.19 53.19 1.2K
14:31 53.30 53.30 53.30 53.30 0.3K
14:32 53.27 53.27 53.01 53.01 5.1K
14:33 52.97 53.14 52.97 53.14 1.8K
14:34 53.03 53.03 53.03 53.03 0.9K
14:36 52.98 52.98 52.98 52.98 0.1K
14:37 52.93 52.98 52.93 52.97 1.6K
14:38 53.04 53.04 53.04 53.04 0.7K
14:39 52.94 53.00 52.94 53.00 2.7K
14:41 52.90 52.90 52.85 52.85 1.4K
14:42 52.89 52.89 52.89 52.89 0.1K
14:44 52.94 52.94 52.94 52.94 0.9K
14:46 53.11 53.11 53.11 53.11 3.5K
14:48 53.40 53.40 53.40 53.40 0.3K
14:49 53.15 53.15 53.15 53.15 1.6K
14:50 53.16 53.16 53.15 53.15 1.7K
14:52 53.20 53.20 53.20 53.20 0.9K
14:53 53.20 53.20 53.20 53.20 0.2K
14:54 53.20 53.31 53.20 53.31 2.3K
14:56 53.27 53.28 53.19 53.19 3.0K
14:57 53.16 53.16 53.16 53.16 0.7K
14:59 53.25 53.25 53.16 53.16 1.1K
15:00 53.33 53.33 53.25 53.25 0.7K
15:01 53.25 53.25 53.03 53.03 3.1K
15:02 53.05 53.05 53.05 53.05 0.2K
15:03 52.99 53.08 52.99 53.08 1.3K
15:04 52.96 52.96 52.96 52.96 0.5K
15:06 52.97 52.97 52.97 52.97 1.1K
15:08 53.04 53.04 53.04 53.04 0.3K
15:09 52.97 53.04 52.80 52.80 12.4K
15:10 52.97 53.03 52.97 52.98 2.5K
15:11 52.98 52.98 52.89 52.89 3.1K
15:12 52.95 52.95 52.95 52.95 0.6K
15:13 53.00 53.01 52.98 53.01 1.3K
15:14 53.04 53.11 53.04 53.11 1.7K
15:15 53.15 53.15 53.15 53.15 0.7K
15:16 53.04 53.04 53.04 53.04 0.7K
15:17 53.17 53.17 53.17 53.17 1.2K
15:18 53.18 53.18 53.18 53.18 0.5K
15:19 53.03 53.03 53.03 53.03 0.5K
15:20 53.04 53.04 53.04 53.04 0.6K
15:21 53.03 53.03 52.65 52.86 38.0K
15:22 52.84 53.06 52.84 53.06 31.2K
15:23 53.16 53.16 53.09 53.09 0.6K
15:24 53.16 53.16 53.16 53.16 0.6K
15:25 53.03 53.03 52.90 52.90 5.5K
15:26 52.88 53.01 52.88 52.95 2.7K
15:27 52.87 52.87 52.87 52.87 1.9K
15:28 52.86 52.86 52.86 52.86 0.5K
15:29 52.86 52.86 52.79 52.79 2.0K
15:30 52.84 52.84 52.84 52.84 0.7K
15:31 52.91 52.92 52.76 52.76 7.6K
15:32 52.76 52.83 52.76 52.83 1.3K
15:33 52.83 52.83 52.68 52.68 4.4K
15:35 52.75 52.76 52.75 52.76 1.3K
15:36 52.76 53.00 52.76 53.00 3.6K
15:37 52.92 52.93 52.92 52.93 0.7K
15:38 52.76 52.76 52.75 52.76 4.2K
15:40 52.79 52.82 52.75 52.75 0.8K
15:41 52.80 52.93 52.79 52.93 2.2K
15:42 52.76 52.76 52.75 52.75 1.7K
15:43 52.81 52.86 52.79 52.79 5.2K
15:44 52.68 52.77 52.65 52.77 2.0K
15:45 52.54 52.54 52.54 52.54 14.2K
15:46 52.56 52.75 52.56 52.75 17.0K
15:47 52.55 52.75 52.55 52.75 1.2K
15:48 52.75 52.75 52.48 52.48 12.8K
15:49 52.58 52.77 52.58 52.66 21.2K
15:50 52.76 52.76 52.62 52.62 3.0K
15:51 52.72 52.73 52.41 52.41 8.4K
15:52 52.40 52.56 52.40 52.56 1.8K
15:53 52.51 52.59 52.51 52.57 3.1K
15:54 52.54 52.55 52.52 52.53 6.3K
15:55 52.55 52.71 52.55 52.71 5.0K
15:56 52.67 52.67 52.51 52.53 8.9K
15:57 52.51 52.52 52.46 52.48 14.5K
15:58 52.45 52.46 52.43 52.46 14.7K
15:59 52.45 52.48 52.34 52.37 107.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据