Celcuity LLC

CELC
🏛️ 美国 →
50.60
最后更新: 2025-09-26
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 52.05 52.05 52.05 52.05 4.7K
09:31 51.54 52.15 51.54 52.15 1.8K
09:33 52.07 52.36 52.07 52.36 1.1K
09:34 52.07 52.07 51.97 51.97 0.4K
09:36 51.91 51.92 51.91 51.92 0.6K
09:37 51.75 51.75 51.75 51.75 0.8K
09:39 51.75 51.75 51.70 51.70 0.8K
09:40 51.80 51.80 51.66 51.66 0.2K
09:41 51.59 51.79 51.59 51.79 6.3K
09:42 51.65 51.83 51.64 51.64 1.1K
09:43 51.83 51.83 51.83 51.83 7.5K
09:44 51.71 51.71 51.69 51.69 0.3K
09:45 51.83 51.83 51.67 51.67 1.0K
09:46 51.78 51.78 51.68 51.68 0.6K
09:47 52.26 52.26 52.26 52.26 4.8K
09:48 52.24 52.26 52.24 52.25 1.7K
09:49 52.26 52.26 52.26 52.26 0.3K
09:50 52.34 52.34 52.34 52.34 1.4K
09:51 52.41 52.52 52.31 52.31 2.9K
09:52 52.41 52.41 52.23 52.38 4.6K
09:53 52.25 52.25 52.09 52.09 6.9K
09:54 52.03 52.04 52.03 52.04 0.7K
09:55 52.04 52.04 51.96 52.04 1.0K
09:56 51.83 51.83 51.78 51.78 0.7K
09:57 51.80 51.97 51.80 51.97 0.8K
09:58 51.79 51.79 51.79 51.79 0.2K
09:59 51.84 51.96 51.84 51.95 4.9K
10:00 52.00 52.00 51.78 51.87 2.9K
10:01 51.81 51.84 51.65 51.79 4.5K
10:02 51.61 51.61 51.59 51.59 2.6K
10:03 51.68 51.68 51.59 51.59 0.9K
10:04 51.48 51.48 51.25 51.25 6.0K
10:05 51.31 51.44 50.98 51.02 10.0K
10:06 50.99 51.10 50.99 51.10 2.1K
10:07 50.70 50.81 50.70 50.70 1.7K
10:08 50.60 50.79 50.55 50.55 2.7K
10:09 50.56 50.73 50.50 50.73 1.6K
10:10 50.89 51.25 50.89 51.06 4.6K
10:11 51.05 51.05 51.05 51.05 0.3K
10:12 51.05 51.05 51.05 51.05 0.4K
10:13 51.11 51.11 51.11 51.11 0.6K
10:16 50.99 51.27 50.99 51.25 5.5K
10:20 51.00 51.25 51.00 51.14 5.4K
10:21 51.11 51.11 51.11 51.11 0.5K
10:22 51.07 51.16 51.04 51.04 0.8K
10:23 51.04 51.04 50.96 50.96 2.0K
10:24 51.10 51.10 50.81 50.82 2.6K
10:25 50.76 50.85 50.70 50.70 1.4K
10:26 50.82 50.82 50.68 50.69 4.7K
10:27 50.75 50.78 50.75 50.77 2.0K
10:28 50.66 50.78 50.66 50.78 1.5K
10:29 50.66 50.66 50.65 50.65 3.2K
10:30 50.50 50.57 50.34 50.34 5.9K
10:31 50.22 50.28 50.00 50.05 17.4K
10:32 50.00 50.10 49.93 50.00 7.9K
10:33 50.08 50.08 49.93 50.00 2.1K
10:34 50.00 50.11 50.00 50.00 1.3K
10:35 49.95 49.95 49.95 49.95 2.6K
10:36 50.00 50.01 49.97 50.00 1.9K
10:37 50.03 50.08 50.00 50.02 13.8K
10:38 50.14 50.26 50.14 50.26 6.1K
10:39 50.22 50.22 50.10 50.10 2.0K
10:40 50.09 50.20 50.06 50.06 1.0K
10:41 50.09 50.09 50.09 50.09 0.6K
10:42 50.22 50.22 50.12 50.12 0.8K
10:43 50.33 50.33 50.33 50.33 1.3K
10:44 50.29 50.50 50.29 50.50 1.9K
10:45 50.41 50.52 50.32 50.32 3.0K
10:46 50.30 50.30 50.22 50.27 1.2K
10:47 50.30 50.30 50.11 50.30 1.1K
10:49 50.24 50.24 50.21 50.21 1.3K
10:50 50.11 50.11 50.11 50.11 1.2K
10:51 50.17 50.17 50.17 50.17 0.4K
10:52 50.09 50.09 49.90 50.00 1.9K
10:53 50.00 50.04 50.00 50.04 0.9K
10:54 50.06 50.06 49.91 49.93 1.3K
10:55 49.91 50.06 49.91 49.93 2.4K
10:56 50.00 50.06 50.00 50.04 2.7K
10:57 49.87 49.87 49.87 49.87 0.2K
10:58 49.93 49.93 49.93 49.93 0.4K
10:59 49.96 49.96 49.84 49.85 0.9K
11:00 49.82 49.96 49.82 49.95 1.6K
11:01 49.87 49.90 49.82 49.82 0.7K
11:02 49.91 50.00 49.84 49.93 10.7K
11:03 49.93 50.37 49.85 50.33 12.2K
11:04 50.27 50.34 50.27 50.34 0.5K
11:06 50.20 50.20 50.10 50.10 1.8K
11:08 50.12 50.12 50.10 50.10 1.4K
11:09 50.02 50.02 50.02 50.02 0.3K
11:10 50.02 50.02 50.02 50.02 0.3K
11:11 50.18 50.19 50.18 50.19 1.4K
11:12 50.04 50.04 49.95 49.95 0.7K
11:13 50.00 50.00 50.00 50.00 1.1K
11:14 50.04 50.12 50.04 50.12 2.1K
11:16 50.12 50.24 50.12 50.24 1.7K
11:17 50.29 50.29 50.29 50.29 0.9K
11:18 50.30 50.30 50.16 50.24 0.5K
11:20 50.32 50.32 50.32 50.32 2.6K
11:22 50.42 50.42 50.42 50.42 0.1K
11:23 50.42 50.44 50.42 50.44 0.6K
11:24 50.50 50.53 50.47 50.47 3.0K
11:25 50.50 50.54 50.50 50.54 1.8K
11:26 50.50 50.54 50.47 50.47 13.5K
11:27 50.47 50.48 50.47 50.48 1.6K
11:28 50.47 50.47 50.45 50.45 1.6K
11:29 50.51 50.51 50.36 50.36 0.6K
11:30 50.39 50.51 50.39 50.50 3.8K
11:31 50.49 50.55 50.43 50.43 0.9K
11:32 50.43 50.43 50.43 50.43 0.9K
11:34 50.43 50.55 50.35 50.35 0.5K
11:35 50.34 50.43 50.34 50.43 1.0K
11:36 50.43 50.43 50.43 50.43 0.3K
11:37 50.31 50.44 50.31 50.44 0.7K
11:39 50.50 50.50 50.50 50.50 0.3K
11:40 50.40 50.40 50.40 50.40 0.3K
11:41 50.39 50.39 50.39 50.39 0.3K
11:43 50.49 50.49 50.49 50.49 0.6K
11:44 50.42 50.50 50.42 50.50 0.6K
11:45 50.50 50.51 50.50 50.51 0.6K
11:46 50.50 50.50 50.41 50.41 0.9K
11:47 50.46 50.46 50.45 50.45 0.9K
11:49 50.50 50.50 50.50 50.50 1.2K
11:50 50.55 50.55 50.49 50.50 15.8K
11:51 50.45 50.54 50.45 50.48 12.6K
11:52 50.43 50.46 50.43 50.46 2.5K
11:53 50.38 50.38 50.38 50.38 0.5K
11:55 50.38 50.38 50.38 50.38 0.7K
11:56 50.43 50.43 50.31 50.43 1.3K
11:57 50.43 50.62 50.43 50.62 2.7K
11:59 50.50 50.50 50.50 50.50 0.4K
12:00 50.60 50.70 50.60 50.70 1.8K
12:01 50.80 50.84 50.80 50.84 0.7K
12:02 50.69 50.89 50.69 50.89 1.7K
12:03 50.69 50.69 50.69 50.69 1.5K
12:06 50.82 50.82 50.82 50.82 0.6K
12:07 50.82 50.82 50.82 50.82 1.4K
12:08 50.79 50.79 50.79 50.79 0.4K
12:09 50.69 50.69 50.69 50.69 0.4K
12:11 50.69 50.70 50.69 50.70 0.5K
12:12 50.89 50.89 50.89 50.89 0.3K
12:14 50.69 50.89 50.69 50.89 1.6K
12:16 50.83 50.83 50.83 50.83 0.5K
12:18 50.94 50.99 50.94 50.99 1.9K
12:19 50.95 50.95 50.92 50.92 3.0K
12:20 50.87 50.87 50.87 50.87 0.3K
12:21 50.92 50.92 50.92 50.92 0.5K
12:22 50.87 50.87 50.87 50.87 1.1K
12:23 50.83 50.83 50.83 50.83 0.5K
12:24 50.79 50.79 50.77 50.77 0.6K
12:25 50.82 50.82 50.82 50.82 0.5K
12:26 50.82 50.82 50.82 50.82 0.5K
12:27 50.73 50.82 50.72 50.82 0.8K
12:29 50.84 50.84 50.84 50.84 1.3K
12:30 50.75 50.78 50.75 50.78 0.6K
12:31 50.76 50.81 50.76 50.81 0.7K
12:33 50.77 50.81 50.77 50.81 0.3K
12:34 50.79 50.79 50.76 50.76 1.4K
12:36 50.81 50.81 50.77 50.77 1.0K
12:37 50.76 50.76 50.75 50.75 0.6K
12:38 50.74 50.74 50.74 50.74 0.7K
12:39 50.67 50.71 50.67 50.71 0.9K
12:40 50.69 50.70 50.69 50.70 0.3K
12:41 50.65 50.70 50.65 50.70 0.5K
12:42 50.75 50.75 50.70 50.70 1.3K
12:43 50.69 50.69 50.63 50.63 0.6K
12:44 50.75 50.75 50.66 50.66 3.9K
12:46 50.75 50.75 50.72 50.75 1.1K
12:47 50.67 50.89 50.67 50.82 26.1K
12:48 50.76 50.89 50.76 50.89 0.6K
12:49 50.83 50.83 50.83 50.83 0.9K
12:50 50.92 50.92 50.82 50.92 1.0K
12:51 50.92 50.92 50.83 50.92 1.1K
12:52 50.92 50.92 50.92 50.92 0.6K
12:53 50.86 50.86 50.86 50.86 0.4K
12:54 50.86 50.86 50.86 50.86 0.3K
12:55 51.00 51.00 50.92 50.92 1.5K
12:57 50.94 50.94 50.85 50.85 2.4K
12:59 50.95 50.95 50.95 50.95 0.5K
13:00 51.02 51.02 50.85 50.95 1.1K
13:01 51.02 51.02 50.99 50.99 0.9K
13:02 51.02 51.02 51.02 51.02 13.4K
13:03 51.01 51.01 50.86 50.94 1.5K
13:04 50.94 50.94 50.94 50.94 0.4K
13:05 50.94 50.94 50.84 50.85 1.7K
13:06 50.92 50.92 50.83 50.92 1.3K
13:07 50.85 50.85 50.84 50.84 0.6K
13:08 50.80 50.80 50.80 50.80 2.8K
13:09 50.71 50.84 50.71 50.84 2.3K
13:10 50.85 50.86 50.84 50.84 0.7K
13:11 50.87 50.87 50.87 50.87 2.7K
13:12 51.03 51.03 51.03 51.03 0.3K
13:13 50.90 50.90 50.90 50.90 0.9K
13:16 50.94 50.94 50.94 50.94 0.4K
13:17 50.85 50.85 50.85 50.85 0.7K
13:20 50.85 50.85 50.85 50.85 0.4K
13:21 50.74 50.84 50.74 50.84 0.5K
13:23 50.83 50.83 50.74 50.74 0.2K
13:24 50.73 50.73 50.73 50.73 0.3K
13:26 50.84 50.84 50.84 50.84 1.1K
13:27 50.76 50.76 50.75 50.75 0.7K
13:28 50.74 50.74 50.74 50.74 0.9K
13:29 50.79 50.79 50.68 50.68 0.8K
13:30 50.67 50.67 50.67 50.67 0.2K
13:31 50.76 50.76 50.76 50.76 0.4K
13:32 50.67 50.67 50.67 50.67 0.6K
13:33 50.76 50.76 50.76 50.76 0.2K
13:34 50.76 50.76 50.76 50.76 0.3K
13:35 50.67 50.67 50.67 50.67 0.2K
13:36 50.76 50.76 50.75 50.75 1.3K
13:37 50.75 50.75 50.75 50.75 2.3K
13:39 50.79 50.79 50.69 50.69 1.0K
13:41 50.77 50.77 50.74 50.74 0.8K
13:42 50.66 50.66 50.65 50.65 1.0K
13:44 50.67 50.67 50.67 50.67 0.6K
13:45 50.68 50.68 50.68 50.68 0.2K
13:46 50.62 50.62 50.53 50.61 1.0K
13:47 50.52 50.55 50.52 50.55 1.6K
13:48 50.47 50.47 50.38 50.41 1.5K
13:49 50.45 50.45 50.31 50.31 0.3K
13:50 50.31 50.42 50.31 50.42 0.5K
13:51 50.36 50.36 50.20 50.20 4.1K
13:52 50.29 50.36 50.22 50.36 4.7K
13:53 50.28 50.37 50.28 50.37 3.9K
13:54 50.37 50.37 50.18 50.18 0.6K
13:55 50.15 50.37 50.15 50.26 1.2K
13:56 50.15 50.15 50.02 50.02 2.5K
13:57 50.04 50.37 50.04 50.37 0.7K
13:58 50.11 50.27 50.11 50.27 2.2K
13:59 50.25 50.25 50.25 50.25 0.5K
14:00 50.26 50.26 50.00 50.09 3.2K
14:01 50.09 50.10 50.09 50.10 1.7K
14:02 50.11 50.11 49.95 49.95 0.6K
14:03 49.96 49.96 49.96 49.96 0.2K
14:04 49.97 50.10 49.97 50.10 0.6K
14:05 50.10 50.10 50.10 50.10 1.0K
14:06 50.05 50.05 50.05 50.05 0.4K
14:07 50.03 50.03 49.94 49.95 2.8K
14:09 49.99 49.99 49.87 49.87 0.8K
14:10 49.87 50.00 49.87 50.00 1.8K
14:11 49.94 49.95 49.94 49.95 3.4K
14:13 50.13 50.13 50.01 50.12 2.7K
14:14 50.05 50.31 50.05 50.31 8.2K
14:15 50.30 50.30 50.30 50.30 0.4K
14:16 50.19 50.33 50.19 50.33 2.1K
14:17 50.42 50.42 50.42 50.42 0.1K
14:18 50.19 50.19 50.19 50.19 0.3K
14:19 50.39 50.39 50.21 50.21 3.2K
14:20 50.33 50.33 50.33 50.33 0.2K
14:21 50.19 50.19 50.19 50.19 0.3K
14:22 50.18 50.18 50.16 50.16 2.3K
14:23 50.05 50.05 49.93 49.93 1.7K
14:24 50.08 50.08 50.08 50.08 1.0K
14:25 50.09 50.15 50.09 50.15 0.8K
14:26 50.09 50.09 49.97 49.97 1.0K
14:29 49.99 50.09 49.99 50.09 0.6K
14:30 50.09 50.37 50.09 50.37 7.0K
14:31 50.33 50.38 50.21 50.21 3.8K
14:32 50.23 50.23 50.23 50.23 0.6K
14:33 50.38 50.38 50.38 50.38 0.7K
14:35 50.40 50.40 50.40 50.40 0.5K
14:36 50.40 50.40 50.23 50.24 7.1K
14:37 50.33 50.33 50.20 50.20 2.3K
14:39 50.26 50.26 50.26 50.26 0.5K
14:40 50.27 50.27 50.27 50.27 1.1K
14:42 50.19 50.26 50.19 50.26 0.3K
14:43 50.19 50.27 50.19 50.27 1.3K
14:44 50.21 50.21 50.21 50.21 0.2K
14:45 50.21 50.21 50.20 50.20 1.7K
14:46 50.21 50.21 50.13 50.13 0.7K
14:47 50.21 50.21 50.12 50.12 0.5K
14:48 50.13 50.14 50.00 50.00 6.2K
14:49 50.02 50.05 49.99 50.04 3.8K
14:51 50.05 50.05 50.05 50.05 0.4K
14:52 49.99 50.00 49.99 50.00 0.4K
14:53 50.05 50.05 50.04 50.04 0.9K
14:54 50.04 50.09 50.04 50.09 2.3K
14:55 50.09 50.10 50.09 50.10 1.2K
14:57 50.10 50.31 50.10 50.31 2.8K
14:58 50.29 50.29 50.23 50.23 1.8K
14:59 50.33 50.52 50.33 50.51 3.2K
15:00 50.50 50.64 50.50 50.64 0.5K
15:01 50.64 50.64 50.64 50.64 0.4K
15:02 50.64 50.74 50.64 50.74 1.4K
15:04 50.75 50.80 50.68 50.68 8.4K
15:05 50.75 50.75 50.75 50.75 0.8K
15:06 50.80 50.80 50.76 50.76 0.3K
15:07 50.72 50.85 50.72 50.74 2.0K
15:08 50.67 50.67 50.67 50.67 0.2K
15:09 50.74 50.74 50.64 50.64 0.5K
15:10 50.70 50.77 50.70 50.77 1.2K
15:12 50.75 50.80 50.75 50.80 0.9K
15:13 50.75 50.75 50.75 50.75 0.2K
15:14 50.68 50.75 50.52 50.52 3.6K
15:15 50.63 50.63 50.63 50.63 0.9K
15:16 50.60 50.60 50.60 50.60 0.7K
15:17 50.60 50.60 50.60 50.60 0.3K
15:18 50.54 50.54 50.54 50.54 1.2K
15:19 50.54 50.56 50.54 50.54 4.2K
15:21 50.72 50.76 50.72 50.76 23.8K
15:22 50.93 50.93 50.76 50.90 20.6K
15:24 50.99 50.99 50.91 50.91 2.7K
15:25 50.78 50.87 50.74 50.74 2.5K
15:26 50.75 50.75 50.75 50.75 0.5K
15:27 50.80 50.82 50.78 50.82 1.0K
15:28 50.80 50.80 50.72 50.75 4.5K
15:29 50.73 50.75 50.62 50.62 13.6K
15:30 50.68 50.68 50.68 50.68 0.5K
15:31 50.70 50.70 50.70 50.70 0.7K
15:32 50.64 50.64 50.64 50.64 0.4K
15:33 50.75 50.75 50.75 50.75 0.6K
15:34 50.75 50.75 50.75 50.75 0.6K
15:35 50.69 50.71 50.69 50.69 2.7K
15:36 50.72 50.93 50.72 50.93 5.2K
15:37 50.93 50.94 50.93 50.94 0.9K
15:38 50.94 50.94 50.94 50.94 0.2K
15:39 51.01 51.01 51.00 51.00 2.3K
15:40 50.99 50.99 50.96 50.96 1.5K
15:41 51.00 51.00 50.96 51.00 20.4K
15:42 51.00 51.00 50.97 50.97 2.5K
15:43 50.97 51.28 50.97 51.08 48.8K
15:44 51.04 51.04 51.04 51.04 0.9K
15:45 51.07 51.27 51.06 51.27 12.3K
15:46 51.27 51.27 51.13 51.13 4.9K
15:47 51.18 51.21 51.15 51.21 21.9K
15:48 51.15 51.19 51.02 51.02 3.2K
15:49 50.99 51.00 50.99 51.00 1.5K
15:50 51.02 51.12 50.94 50.99 35.5K
15:51 50.92 50.92 50.61 50.80 5.0K
15:52 50.80 50.84 50.80 50.84 1.4K
15:53 50.86 50.88 50.80 50.80 2.6K
15:54 50.83 50.90 50.73 50.73 10.3K
15:55 50.79 50.85 50.77 50.83 7.8K
15:56 50.81 50.81 50.77 50.81 5.9K
15:57 50.75 50.78 50.75 50.77 8.5K
15:58 50.77 50.79 50.63 50.63 22.2K
15:59 50.61 50.66 50.56 50.59 19.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据