Celcuity LLC

CELC
🏛️ 美国 →
52.07
最后更新: 2025-09-29
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 51.35 51.52 51.35 51.52 15.1K
09:31 51.30 51.41 51.30 51.36 2.4K
09:32 51.22 51.71 51.22 51.71 1.3K
09:33 52.00 52.00 51.70 51.70 1.4K
09:34 51.97 51.97 51.93 51.93 2.8K
09:35 52.04 52.04 51.65 51.65 3.9K
09:36 51.77 51.77 51.77 51.77 0.1K
09:37 51.65 51.65 51.65 51.65 0.2K
09:38 51.80 51.88 51.73 51.73 1.9K
09:41 51.68 51.68 51.68 51.68 0.3K
09:42 51.79 51.79 51.79 51.79 1.0K
09:44 51.52 51.52 51.26 51.32 2.1K
09:46 51.13 51.27 50.90 50.90 2.3K
09:47 50.95 51.09 50.67 50.67 9.7K
09:48 50.71 50.84 50.56 50.56 2.4K
09:49 50.75 50.75 50.00 50.00 16.8K
09:50 50.09 50.46 50.09 50.37 2.2K
09:51 50.49 50.68 50.49 50.68 3.7K
09:52 50.68 50.68 50.68 50.68 1.7K
09:53 50.74 50.74 50.64 50.64 1.9K
09:54 50.60 50.62 50.60 50.60 3.1K
09:55 50.38 50.38 50.36 50.36 1.3K
09:56 50.48 50.67 50.48 50.62 2.2K
09:57 50.54 50.84 50.54 50.84 1.1K
10:00 50.76 50.76 50.58 50.58 2.4K
10:02 50.61 50.62 50.61 50.62 1.3K
10:03 50.62 50.76 50.57 50.57 4.0K
10:04 50.48 50.48 50.48 50.48 1.0K
10:05 50.50 50.60 50.50 50.60 0.4K
10:06 50.68 50.68 50.68 50.68 1.2K
10:07 50.68 50.70 50.68 50.70 1.9K
10:08 50.72 50.72 50.60 50.60 0.9K
10:09 50.63 50.72 50.63 50.72 3.8K
10:12 50.64 50.64 50.64 50.64 0.4K
10:13 50.58 50.58 50.58 50.58 1.6K
10:14 50.63 50.63 50.49 50.49 9.5K
10:15 50.58 50.77 50.58 50.77 7.5K
10:16 50.76 50.76 50.56 50.56 2.5K
10:17 50.49 50.49 50.49 50.49 0.5K
10:18 50.21 50.21 50.21 50.21 1.9K
10:19 50.14 50.35 50.00 50.35 7.6K
10:20 50.29 50.29 50.29 50.29 0.4K
10:21 50.29 50.40 50.29 50.40 1.1K
10:22 50.53 50.53 50.46 50.51 2.0K
10:23 50.51 50.51 50.51 50.51 0.1K
10:24 50.40 50.42 50.40 50.42 3.8K
10:26 50.47 50.49 50.47 50.49 1.1K
10:27 50.48 50.48 50.35 50.35 1.0K
10:29 50.59 50.72 50.59 50.72 2.2K
10:30 50.73 50.73 50.73 50.73 0.7K
10:31 50.82 50.82 50.77 50.77 0.8K
10:32 50.85 50.85 50.85 50.85 1.0K
10:35 50.99 50.99 50.99 50.99 0.8K
10:38 50.87 51.05 50.84 50.84 3.3K
10:39 50.83 50.84 50.83 50.84 2.5K
10:40 50.83 50.83 50.83 50.83 0.6K
10:41 50.83 50.83 50.82 50.82 1.5K
10:42 50.88 50.88 50.83 50.87 2.5K
10:43 50.90 50.90 50.75 50.83 7.2K
10:44 50.77 50.90 50.77 50.83 1.1K
10:45 50.88 50.88 50.83 50.83 1.1K
10:46 50.85 51.10 50.85 51.09 16.2K
10:47 51.11 51.11 51.11 51.11 0.5K
10:48 51.12 51.27 50.97 50.97 2.5K
10:49 50.85 50.85 50.85 50.85 0.5K
10:50 51.00 51.00 50.85 50.85 1.1K
10:51 50.84 50.84 50.84 50.84 1.6K
10:52 50.72 50.72 50.53 50.57 1.3K
10:53 50.44 50.44 50.44 50.44 1.8K
10:54 50.56 50.72 50.56 50.72 1.7K
10:55 50.42 50.49 50.42 50.49 1.6K
10:57 50.49 50.49 50.49 50.49 1.7K
10:59 50.49 50.49 50.49 50.49 0.2K
11:00 50.49 50.50 50.49 50.50 1.1K
11:02 50.65 50.68 50.50 50.50 1.0K
11:03 50.50 50.68 50.34 50.34 3.6K
11:04 50.36 50.68 50.36 50.68 0.6K
11:05 50.70 50.90 50.70 50.90 3.5K
11:06 51.00 51.08 51.00 51.08 1.8K
11:08 51.07 51.07 51.07 51.07 2.0K
11:11 51.08 51.08 51.06 51.06 0.5K
11:12 51.05 51.05 51.05 51.05 1.0K
11:13 51.18 51.18 51.18 51.18 0.2K
11:14 51.25 51.25 51.22 51.22 5.0K
11:15 51.22 51.30 51.13 51.13 2.7K
11:16 51.32 51.33 51.32 51.33 1.2K
11:17 51.20 51.33 51.20 51.24 1.7K
11:18 51.24 51.24 51.14 51.14 1.9K
11:19 51.10 51.10 51.10 51.10 1.1K
11:22 51.01 51.01 50.92 50.92 1.6K
11:23 51.00 51.00 51.00 51.00 0.3K
11:24 50.95 50.95 50.95 50.95 0.3K
11:25 50.94 50.94 50.94 50.94 0.1K
11:26 50.90 50.96 50.89 50.96 1.0K
11:27 50.86 50.86 50.86 50.86 0.1K
11:28 50.83 50.83 50.83 50.83 0.6K
11:29 50.90 50.90 50.66 50.66 0.8K
11:30 50.78 50.78 50.78 50.78 0.3K
11:31 50.66 50.66 50.66 50.66 0.3K
11:32 50.85 50.85 50.85 50.85 0.6K
11:33 50.85 50.85 50.85 50.85 0.9K
11:35 50.95 50.95 50.79 50.79 0.7K
11:36 50.85 50.85 50.85 50.85 0.4K
11:37 50.75 50.75 50.75 50.75 0.3K
11:38 50.84 50.84 50.84 50.84 1.8K
11:39 50.84 50.84 50.84 50.84 0.4K
11:40 50.77 50.77 50.77 50.77 0.9K
11:41 50.83 50.83 50.83 50.83 0.5K
11:42 50.83 51.07 50.75 51.07 15.4K
11:43 51.10 51.10 51.10 51.10 1.1K
11:45 51.09 51.09 51.09 51.09 1.2K
11:47 51.09 51.24 51.09 51.24 0.4K
11:48 50.98 51.08 50.94 51.08 0.5K
11:49 50.96 51.04 50.89 50.89 15.8K
11:50 50.86 50.98 50.61 50.62 22.4K
11:51 50.65 50.68 50.65 50.68 1.2K
11:52 50.63 50.63 50.62 50.62 0.7K
11:53 50.74 50.76 50.69 50.76 1.2K
11:54 50.84 51.06 50.84 51.06 8.8K
11:55 51.10 51.22 51.10 51.22 1.7K
11:56 51.22 51.23 51.22 51.23 0.9K
11:57 51.23 51.23 51.23 51.23 0.2K
11:59 51.24 51.24 51.24 51.24 1.6K
12:00 51.26 51.26 51.26 51.26 0.4K
12:01 51.26 51.26 51.26 51.26 1.1K
12:03 51.26 51.26 51.26 51.26 0.1K
12:04 51.27 51.27 51.18 51.26 1.6K
12:05 51.14 51.14 51.14 51.14 0.6K
12:06 51.23 51.23 51.23 51.23 1.3K
12:07 51.17 51.17 51.17 51.17 1.4K
12:09 50.88 51.12 50.88 51.12 0.2K
12:10 50.90 50.90 50.89 50.89 1.2K
12:12 50.62 50.62 50.62 50.62 0.3K
12:13 50.71 50.71 50.62 50.62 0.5K
12:14 50.83 50.83 50.75 50.75 1.5K
12:15 50.74 50.88 50.74 50.88 0.6K
12:17 50.74 51.01 50.74 51.01 2.6K
12:18 50.93 50.93 50.86 50.86 0.3K
12:19 50.86 50.94 50.86 50.94 1.4K
12:22 50.92 50.92 50.92 50.92 1.0K
12:24 50.92 50.92 50.89 50.89 1.3K
12:26 50.86 50.86 50.62 50.62 5.9K
12:27 50.61 50.61 50.61 50.61 0.7K
12:29 50.58 50.58 50.52 50.52 1.6K
12:31 50.63 50.74 50.63 50.74 2.1K
12:33 50.75 50.75 50.66 50.66 2.5K
12:40 50.66 50.66 50.66 50.66 0.7K
12:41 50.62 50.62 50.62 50.62 0.6K
12:43 50.65 50.65 50.65 50.65 1.1K
12:44 50.63 50.63 50.63 50.63 0.8K
12:45 50.65 50.65 50.65 50.65 0.1K
12:46 50.60 50.60 50.60 50.60 1.4K
12:50 50.66 50.66 50.66 50.66 0.5K
12:52 50.80 50.80 50.80 50.80 1.4K
12:53 50.71 50.76 50.71 50.76 0.5K
12:54 50.71 50.71 50.71 50.71 0.7K
12:56 50.64 50.64 50.64 50.64 1.0K
12:57 50.68 50.68 50.68 50.68 0.5K
12:58 50.67 50.67 50.67 50.67 1.2K
13:00 50.67 50.68 50.67 50.68 2.1K
13:01 50.69 50.69 50.69 50.69 2.6K
13:03 50.65 50.70 50.65 50.70 2.4K
13:04 50.65 50.65 50.65 50.65 3.1K
13:05 50.76 50.76 50.76 50.76 0.6K
13:06 50.67 50.67 50.67 50.67 0.6K
13:08 50.77 50.77 50.69 50.69 1.1K
13:09 50.78 50.78 50.73 50.73 4.6K
13:10 50.73 50.73 50.73 50.73 0.6K
13:11 50.84 50.85 50.80 50.80 8.4K
13:12 50.80 50.80 50.80 50.80 1.1K
13:15 50.70 50.79 50.70 50.79 4.3K
13:17 50.72 50.72 50.72 50.72 0.4K
13:19 50.72 50.72 50.67 50.67 0.4K
13:20 50.65 50.72 50.57 50.57 1.3K
13:22 50.52 50.52 50.52 50.52 2.8K
13:23 50.55 50.55 50.55 50.55 0.2K
13:25 50.63 50.63 50.62 50.62 1.7K
13:26 50.63 50.63 50.54 50.54 0.9K
13:28 50.57 50.63 50.57 50.63 2.1K
13:29 50.63 50.63 50.63 50.63 0.6K
13:30 50.63 50.63 50.63 50.63 1.1K
13:31 50.62 50.62 50.62 50.62 0.8K
13:33 50.69 50.69 50.69 50.69 1.1K
13:34 50.57 50.57 50.57 50.57 0.8K
13:36 50.61 50.61 50.61 50.61 0.2K
13:37 50.61 50.61 50.61 50.61 0.3K
13:39 50.61 50.61 50.61 50.61 0.4K
13:40 50.61 50.61 50.61 50.61 0.6K
13:41 50.54 50.54 50.54 50.54 0.7K
13:43 50.60 50.60 50.60 50.60 0.2K
13:44 50.59 50.59 50.59 50.59 0.1K
13:45 50.56 50.56 50.54 50.54 3.0K
13:46 50.49 50.49 50.49 50.49 0.3K
13:47 50.45 50.45 50.45 50.45 0.8K
13:48 50.50 50.50 50.50 50.50 0.5K
13:49 50.48 50.48 50.48 50.48 0.7K
13:51 50.48 50.48 50.48 50.48 0.4K
13:52 50.50 50.50 50.44 50.46 10.5K
13:53 50.46 50.46 50.46 50.46 0.5K
13:54 50.47 50.47 50.47 50.47 0.6K
13:55 50.51 50.51 50.51 50.51 1.7K
13:56 50.51 50.70 50.51 50.70 12.2K
13:57 50.71 50.75 50.67 50.75 1.7K
13:58 50.73 50.75 50.73 50.75 0.4K
13:59 50.67 50.74 50.67 50.74 2.9K
14:00 50.66 50.75 50.66 50.75 1.7K
14:01 50.75 50.75 50.73 50.74 0.5K
14:02 50.70 50.74 50.70 50.74 1.1K
14:03 50.70 50.70 50.70 50.70 0.2K
14:04 50.70 50.81 50.70 50.81 8.8K
14:06 50.81 50.82 50.81 50.81 1.4K
14:08 50.80 50.80 50.80 50.80 0.5K
14:09 50.80 50.80 50.80 50.80 0.5K
14:10 50.80 50.80 50.80 50.80 0.5K
14:11 50.70 50.70 50.70 50.70 0.4K
14:12 50.80 50.80 50.80 50.80 0.4K
14:13 50.70 50.70 50.68 50.68 2.2K
14:15 50.56 50.56 50.56 50.56 0.5K
14:16 50.55 50.55 50.55 50.55 1.8K
14:17 50.49 50.49 50.48 50.48 0.6K
14:18 50.48 50.48 50.48 50.48 0.1K
14:19 50.51 50.51 50.51 50.51 0.5K
14:20 50.48 50.48 50.48 50.48 0.4K
14:21 50.49 50.49 50.49 50.49 0.5K
14:22 50.49 50.49 50.49 50.49 0.2K
14:23 50.53 50.53 50.52 50.52 0.5K
14:24 50.52 50.52 50.45 50.45 0.6K
14:25 50.53 50.55 50.53 50.55 1.9K
14:26 50.55 50.55 50.55 50.55 1.0K
14:27 50.58 50.58 50.58 50.58 0.5K
14:28 50.53 50.53 50.53 50.53 0.7K
14:30 50.59 50.59 50.53 50.53 0.5K
14:31 50.54 50.60 50.54 50.60 0.9K
14:32 50.74 50.74 50.74 50.74 4.6K
14:33 50.74 50.74 50.68 50.68 3.2K
14:34 50.65 50.65 50.65 50.65 0.2K
14:35 50.67 50.67 50.64 50.64 0.9K
14:36 50.61 50.61 50.58 50.58 3.4K
14:37 50.62 50.62 50.62 50.62 0.6K
14:38 50.62 50.62 50.62 50.62 0.4K
14:40 50.59 50.62 50.59 50.60 8.8K
14:41 50.65 50.65 50.65 50.65 0.6K
14:42 50.70 50.70 50.70 50.70 0.9K
14:43 50.77 50.77 50.77 50.77 0.4K
14:44 50.67 50.67 50.67 50.67 0.5K
14:45 50.76 50.76 50.68 50.68 0.6K
14:46 50.74 50.74 50.74 50.74 1.1K
14:49 50.84 50.92 50.79 50.79 7.1K
14:50 50.91 50.93 50.91 50.93 0.6K
14:52 50.86 50.93 50.86 50.93 1.4K
14:54 50.93 50.93 50.93 50.93 0.4K
14:55 50.94 51.06 50.94 51.06 3.0K
14:56 51.06 51.06 50.97 50.97 2.1K
14:57 50.97 51.07 50.97 50.97 3.2K
15:00 51.22 51.23 51.09 51.09 1.1K
15:01 51.09 51.09 51.04 51.04 1.9K
15:04 51.09 51.09 51.09 51.09 1.0K
15:06 51.14 51.21 51.14 51.21 3.1K
15:07 51.22 51.22 51.12 51.12 2.4K
15:08 51.20 51.20 51.20 51.20 0.9K
15:09 51.22 51.22 51.13 51.13 0.4K
15:10 51.22 51.22 51.22 51.22 1.0K
15:12 51.20 51.24 51.16 51.16 6.0K
15:13 51.16 51.29 51.14 51.29 12.4K
15:14 51.25 51.48 51.23 51.48 9.3K
15:15 51.60 51.60 51.60 51.60 1.2K
15:16 51.48 51.48 51.48 51.48 1.4K
15:18 51.37 51.37 51.37 51.37 0.5K
15:19 51.50 51.50 51.50 51.50 0.1K
15:20 51.37 51.51 51.37 51.51 1.2K
15:21 51.52 51.52 51.43 51.52 0.8K
15:22 51.53 51.53 51.45 51.45 5.5K
15:23 51.43 51.43 51.43 51.43 0.3K
15:24 51.52 51.55 51.47 51.47 3.2K
15:25 51.45 51.45 51.42 51.42 1.3K
15:26 51.42 51.42 51.42 51.42 0.8K
15:27 51.41 51.45 51.41 51.45 0.9K
15:28 51.37 51.49 51.36 51.49 1.5K
15:29 51.42 51.42 51.40 51.40 2.9K
15:30 51.40 51.54 51.40 51.54 7.5K
15:31 51.54 51.54 51.54 51.54 1.3K
15:32 51.54 51.69 51.54 51.65 7.2K
15:33 51.66 51.69 51.63 51.67 7.1K
15:34 51.57 51.57 51.50 51.50 9.1K
15:35 51.43 51.47 51.43 51.46 1.9K
15:36 51.55 51.75 51.55 51.75 3.3K
15:37 51.76 51.78 51.63 51.78 2.1K
15:38 51.81 51.81 51.71 51.71 3.5K
15:40 51.71 51.75 51.61 51.61 17.1K
15:41 51.61 51.71 51.61 51.71 3.7K
15:42 51.64 51.64 51.64 51.64 0.7K
15:43 51.67 51.69 51.67 51.67 3.5K
15:44 51.69 51.69 51.52 51.54 8.2K
15:45 51.53 51.55 51.52 51.52 22.1K
15:46 51.50 51.55 51.50 51.52 4.8K
15:47 51.51 51.56 51.51 51.56 2.6K
15:48 51.56 51.65 51.56 51.58 10.3K
15:50 51.59 51.60 51.59 51.60 4.7K
15:51 51.68 51.83 51.68 51.74 9.1K
15:52 51.79 51.82 51.70 51.75 9.0K
15:53 51.74 51.91 51.74 51.91 2.7K
15:54 51.83 51.93 51.83 51.93 7.8K
15:55 51.92 52.06 51.92 51.97 12.0K
15:56 51.94 51.99 51.94 51.99 8.8K
15:57 51.97 51.98 51.93 51.96 7.4K
15:58 51.95 51.95 51.90 51.90 21.5K
15:59 51.90 51.90 51.81 51.89 1,046.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据