Enovix Corp

ENVX
🏛️ 美国 →
12.64
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 6.26 6.63 6.09 6.34 255.6K
09:32 6.33 6.42 6.33 6.41 11.0K
09:33 6.42 6.42 6.34 6.34 15.6K
09:34 6.37 6.39 6.34 6.39 24.3K
09:35 6.37 6.37 6.32 6.34 58.2K
09:36 6.35 6.35 6.29 6.29 45.9K
09:37 6.28 6.28 6.26 6.26 13.5K
09:38 6.26 6.28 6.26 6.27 11.1K
09:39 6.30 6.30 6.24 6.25 70.4K
09:40 6.26 6.26 6.23 6.23 9.4K
09:41 6.21 6.21 6.16 6.16 46.5K
09:42 6.17 6.20 6.16 6.16 21.2K
09:43 6.14 6.15 6.13 6.13 39.9K
09:44 6.10 6.15 6.10 6.12 33.9K
09:45 6.12 6.14 6.11 6.13 29.3K
09:46 6.15 6.18 6.15 6.18 13.2K
09:47 6.20 6.20 6.17 6.20 21.3K
09:48 6.20 6.24 6.20 6.22 13.2K
09:49 6.20 6.20 6.20 6.20 22.2K
09:50 6.20 6.20 6.14 6.15 22.9K
09:51 6.14 6.20 6.14 6.20 26.8K
09:52 6.22 6.22 6.20 6.20 15.8K
09:53 6.18 6.20 6.18 6.20 20.6K
09:54 6.21 6.24 6.21 6.23 20.5K
09:55 6.22 6.22 6.20 6.20 53.6K
09:56 6.21 6.21 6.20 6.20 10.8K
09:57 6.16 6.18 6.14 6.16 57.6K
09:58 6.17 6.22 6.17 6.22 20.2K
09:59 6.22 6.24 6.22 6.24 8.1K
10:00 6.25 6.25 6.23 6.24 8.6K
10:01 6.21 6.22 6.20 6.22 29.5K
10:02 6.21 6.21 6.18 6.18 35.4K
10:03 6.18 6.20 6.18 6.19 14.4K
10:04 6.19 6.19 6.16 6.18 42.5K
10:05 6.18 6.20 6.18 6.20 12.8K
10:06 6.18 6.18 6.16 6.16 20.5K
10:07 6.17 6.18 6.16 6.17 22.8K
10:08 6.17 6.18 6.13 6.17 47.5K
10:09 6.17 6.17 6.16 6.16 16.4K
10:10 6.14 6.14 6.10 6.10 103.3K
10:11 6.09 6.09 6.07 6.07 77.3K
10:12 6.07 6.07 6.03 6.03 37.3K
10:13 6.02 6.02 6.00 6.01 112.0K
10:14 6.02 6.04 6.02 6.02 25.4K
10:15 6.03 6.04 6.03 6.04 17.6K
10:16 6.05 6.06 6.04 6.05 32.2K
10:17 6.04 6.04 6.00 6.00 95.3K
10:18 6.01 6.04 6.01 6.04 15.3K
10:19 6.04 6.04 6.02 6.02 24.0K
10:20 6.02 6.05 6.02 6.05 27.7K
10:21 6.05 6.05 6.03 6.04 28.8K
10:22 6.04 6.06 6.04 6.05 10.3K
10:23 6.05 6.05 6.04 6.04 12.9K
10:24 6.03 6.03 6.02 6.02 16.1K
10:25 6.02 6.02 6.00 6.01 34.1K
10:26 6.02 6.02 6.02 6.02 14.6K
10:27 6.04 6.04 5.99 5.99 125.1K
10:28 5.99 5.99 5.94 5.94 38.2K
10:29 5.95 5.95 5.94 5.95 14.0K
10:30 5.95 5.95 5.90 5.90 46.2K
10:31 5.93 5.96 5.93 5.96 57.6K
10:32 5.95 5.95 5.94 5.94 10.0K
10:33 5.94 5.95 5.92 5.92 31.3K
10:34 5.92 5.93 5.92 5.93 13.7K
10:35 5.92 5.92 5.92 5.92 15.2K
10:36 5.92 5.92 5.91 5.92 13.9K
10:37 5.91 5.91 5.89 5.89 52.7K
10:38 5.89 5.89 5.88 5.89 32.7K
10:39 5.88 5.88 5.83 5.84 75.1K
10:40 5.85 5.87 5.85 5.85 36.0K
10:41 5.85 5.86 5.83 5.83 41.3K
10:42 5.83 5.84 5.81 5.84 36.3K
10:43 5.85 5.85 5.83 5.84 25.3K
10:44 5.85 5.85 5.83 5.83 20.7K
10:45 5.84 5.84 5.82 5.82 24.5K
10:46 5.81 5.82 5.81 5.82 31.5K
10:47 5.81 5.81 5.77 5.77 39.6K
10:48 5.77 5.78 5.77 5.77 25.6K
10:49 5.76 5.78 5.75 5.75 63.9K
10:50 5.77 5.77 5.75 5.75 24.3K
10:51 5.72 5.74 5.69 5.69 65.7K
10:52 5.71 5.74 5.69 5.73 67.3K
10:53 5.75 5.78 5.75 5.77 61.8K
10:54 5.80 5.84 5.80 5.83 33.1K
10:55 5.85 5.86 5.82 5.82 49.2K
10:56 5.83 5.83 5.81 5.81 22.2K
10:57 5.81 5.82 5.80 5.82 20.4K
10:58 5.82 5.84 5.82 5.84 36.7K
10:59 5.87 5.92 5.86 5.90 152.5K
11:00 5.89 5.90 5.89 5.90 32.3K
11:01 5.89 5.95 5.89 5.95 66.1K
11:02 5.96 6.05 5.95 6.05 58.9K
11:03 6.06 6.08 6.05 6.08 36.4K
11:04 6.09 6.14 6.09 6.14 112.9K
11:05 6.13 6.15 6.13 6.15 42.3K
11:06 6.14 6.14 6.06 6.06 38.3K
11:07 6.08 6.08 6.07 6.07 14.4K
11:08 6.07 6.08 6.07 6.08 19.5K
11:09 6.07 6.10 6.07 6.10 22.7K
11:10 6.11 6.11 6.07 6.07 21.2K
11:11 6.09 6.12 6.08 6.12 22.9K
11:12 6.11 6.18 6.11 6.18 22.1K
11:13 6.19 6.19 6.18 6.19 29.5K
11:14 6.18 6.18 6.17 6.18 38.6K
11:15 6.19 6.19 6.15 6.17 26.9K
11:16 6.17 6.20 6.16 6.20 14.9K
11:17 6.20 6.21 6.17 6.17 19.0K
11:18 6.17 6.23 6.17 6.23 20.4K
11:19 6.24 6.28 6.24 6.26 29.6K
11:20 6.26 6.26 6.22 6.22 22.3K
11:21 6.22 6.27 6.22 6.27 9.1K
11:22 6.29 6.29 6.27 6.29 38.1K
11:23 6.29 6.31 6.29 6.31 5.9K
11:24 6.31 6.32 6.30 6.31 7.6K
11:25 6.32 6.34 6.32 6.34 10.1K
11:26 6.31 6.31 6.26 6.26 12.0K
11:27 6.26 6.26 6.19 6.19 18.4K
11:28 6.19 6.23 6.19 6.21 28.6K
11:29 6.19 6.21 6.19 6.21 26.8K
11:30 6.21 6.21 6.16 6.16 14.6K
11:31 6.18 6.19 6.18 6.19 10.6K
11:32 6.17 6.17 6.15 6.16 7.8K
11:33 6.16 6.16 6.14 6.14 7.2K
11:34 6.16 6.17 6.16 6.17 17.5K
11:35 6.17 6.17 6.14 6.14 4.5K
11:36 6.17 6.17 6.15 6.15 56.4K
11:37 6.15 6.15 6.13 6.13 20.0K
11:38 6.12 6.12 6.08 6.09 87.6K
11:39 6.10 6.12 6.10 6.12 17.2K
11:40 6.12 6.12 6.10 6.10 16.3K
11:41 6.10 6.12 6.10 6.10 5.3K
11:42 6.12 6.13 6.11 6.12 28.9K
11:43 6.12 6.13 6.10 6.12 35.6K
11:44 6.12 6.13 6.11 6.13 12.9K
11:45 6.13 6.15 6.13 6.13 26.4K
11:46 6.11 6.11 6.09 6.09 18.9K
11:47 6.11 6.11 6.10 6.11 8.0K
11:48 6.10 6.12 6.10 6.12 11.5K
11:49 6.12 6.13 6.11 6.13 12.6K
11:50 6.13 6.15 6.13 6.14 4.5K
11:51 6.14 6.14 6.13 6.13 2.9K
11:52 6.14 6.18 6.14 6.17 6.8K
11:53 6.14 6.14 6.14 6.14 12.5K
11:54 6.14 6.14 6.13 6.13 5.7K
11:55 6.12 6.13 6.12 6.13 7.3K
11:56 6.15 6.15 6.14 6.15 7.9K
11:57 6.16 6.16 6.15 6.15 7.0K
11:58 6.14 6.16 6.14 6.16 14.5K
11:59 6.15 6.15 6.13 6.13 9.3K
12:00 6.12 6.12 6.11 6.12 10.5K
12:01 6.12 6.14 6.12 6.14 10.2K
12:02 6.13 6.15 6.13 6.15 11.2K
12:03 6.15 6.16 6.14 6.16 3.8K
12:04 6.16 6.18 6.16 6.17 8.1K
12:05 6.17 6.17 6.15 6.15 10.4K
12:06 6.14 6.19 6.14 6.19 8.9K
12:07 6.20 6.21 6.19 6.19 12.0K
12:08 6.20 6.21 6.18 6.18 5.0K
12:09 6.18 6.19 6.18 6.19 51.8K
12:10 6.19 6.19 6.15 6.16 18.9K
12:11 6.16 6.23 6.16 6.22 18.5K
12:12 6.21 6.21 6.18 6.18 8.2K
12:13 6.18 6.18 6.15 6.15 10.3K
12:14 6.15 6.18 6.15 6.18 28.2K
12:15 6.19 6.21 6.19 6.20 17.4K
12:16 6.21 6.21 6.20 6.20 52.1K
12:17 6.20 6.20 6.14 6.15 17.9K
12:18 6.14 6.14 6.11 6.11 6.4K
12:19 6.11 6.11 6.08 6.09 43.6K
12:20 6.09 6.09 6.08 6.08 9.9K
12:21 6.08 6.10 6.08 6.10 39.9K
12:22 6.08 6.09 6.07 6.09 9.1K
12:23 6.09 6.09 6.07 6.09 17.5K
12:24 6.10 6.10 6.10 6.10 23.0K
12:25 6.10 6.10 6.08 6.09 126.1K
12:26 6.11 6.11 6.10 6.10 9.6K
12:27 6.10 6.10 6.08 6.08 15.0K
12:28 6.07 6.09 6.07 6.09 33.3K
12:29 6.08 6.08 6.06 6.08 10.0K
12:30 6.09 6.09 6.08 6.08 7.4K
12:31 6.08 6.08 6.08 6.08 1.4K
12:32 6.08 6.08 6.07 6.07 9.6K
12:33 6.07 6.07 6.07 6.07 1.0K
12:34 6.07 6.07 6.06 6.07 4.0K
12:35 6.06 6.07 6.06 6.06 6.4K
12:36 6.04 6.08 6.04 6.08 35.5K
12:37 6.10 6.10 6.09 6.09 26.6K
12:38 6.11 6.11 6.10 6.10 10.1K
12:39 6.09 6.11 6.09 6.10 14.7K
12:40 6.11 6.11 6.10 6.11 3.6K
12:41 6.08 6.09 6.08 6.09 39.4K
12:42 6.09 6.09 6.09 6.09 1.1K
12:43 6.09 6.09 6.07 6.07 6.6K
12:44 6.07 6.07 6.06 6.06 2.5K
12:45 6.06 6.06 6.03 6.03 5.1K
12:46 6.03 6.03 6.01 6.01 3.3K
12:47 6.02 6.02 6.00 6.00 30.8K
12:48 5.97 5.97 5.96 5.97 44.5K
12:49 6.01 6.01 6.00 6.00 20.9K
12:50 5.99 6.00 5.97 5.97 6.8K
12:51 5.97 5.99 5.97 5.98 108.2K
12:52 5.99 5.99 5.98 5.99 3.4K
12:53 5.99 6.00 5.99 5.99 8.3K
12:54 5.99 5.99 5.98 5.99 3.3K
12:55 5.99 6.00 5.99 5.99 10.7K
12:56 5.99 6.00 5.99 6.00 12.7K
12:57 6.00 6.03 6.00 6.03 5.7K
12:58 6.03 6.05 6.03 6.04 17.9K
12:59 6.04 6.05 6.04 6.05 51.3K
13:00 6.06 6.07 6.06 6.07 6.0K
13:01 6.07 6.09 6.07 6.09 3.1K
13:02 6.09 6.09 6.06 6.06 20.0K
13:03 6.06 6.07 6.06 6.07 5.2K
13:04 6.09 6.09 6.07 6.07 7.3K
13:05 6.07 6.08 6.07 6.07 2.3K
13:06 6.08 6.09 6.08 6.09 9.6K
13:07 6.08 6.08 6.06 6.06 3.0K
13:08 6.06 6.06 6.05 6.06 5.2K
13:09 6.06 6.06 6.06 6.06 2.9K
13:10 6.06 6.06 6.04 6.04 6.7K
13:11 6.05 6.06 6.05 6.06 10.2K
13:12 6.04 6.04 6.03 6.03 6.5K
13:13 6.03 6.03 6.01 6.01 11.4K
13:14 6.00 6.00 5.98 5.98 21.1K
13:15 5.98 5.98 5.96 5.96 10.9K
13:16 5.95 5.96 5.95 5.96 28.3K
13:17 5.96 5.96 5.94 5.94 9.0K
13:18 5.95 5.95 5.94 5.94 10.7K
13:19 5.94 5.94 5.93 5.93 9.4K
13:20 5.94 5.99 5.94 5.99 19.2K
13:21 6.00 6.00 6.00 6.00 4.8K
13:22 6.00 6.00 6.00 6.00 25.6K
13:23 6.00 6.02 6.00 6.01 10.5K
13:24 6.01 6.02 6.01 6.02 13.3K
13:25 6.01 6.01 6.00 6.00 4.5K
13:26 6.01 6.04 6.01 6.03 15.0K
13:27 6.04 6.04 6.02 6.03 12.5K
13:28 6.03 6.03 6.02 6.02 5.6K
13:29 6.02 6.03 6.02 6.02 4.8K
13:30 6.02 6.03 6.02 6.03 10.9K
13:31 6.03 6.03 6.02 6.02 14.7K
13:32 6.02 6.02 6.00 6.00 13.2K
13:33 6.00 6.01 6.00 6.01 24.1K
13:34 6.03 6.03 6.01 6.01 19.7K
13:35 6.00 6.04 6.00 6.04 11.0K
13:36 6.04 6.07 6.03 6.07 11.5K
13:37 6.06 6.09 6.06 6.08 6.4K
13:38 6.08 6.08 6.06 6.07 9.4K
13:39 6.09 6.10 6.09 6.10 12.1K
13:40 6.09 6.09 6.08 6.09 5.4K
13:41 6.09 6.09 6.09 6.09 0.9K
13:42 6.09 6.11 6.09 6.11 9.3K
13:43 6.11 6.13 6.10 6.13 14.8K
13:44 6.12 6.12 6.11 6.12 20.0K
13:45 6.12 6.12 6.09 6.09 13.1K
13:46 6.11 6.11 6.09 6.09 13.4K
13:47 6.09 6.11 6.09 6.11 7.8K
13:48 6.12 6.13 6.12 6.13 18.3K
13:49 6.13 6.18 6.13 6.18 12.4K
13:50 6.20 6.22 6.20 6.22 19.7K
13:51 6.22 6.22 6.19 6.19 16.9K
13:52 6.18 6.18 6.17 6.17 3.2K
13:53 6.17 6.19 6.17 6.17 7.7K
13:54 6.15 6.17 6.15 6.16 9.3K
13:55 6.16 6.16 6.16 6.16 5.4K
13:56 6.16 6.16 6.15 6.15 10.1K
13:57 6.15 6.18 6.15 6.18 11.9K
13:58 6.18 6.20 6.18 6.20 4.0K
13:59 6.21 6.21 6.21 6.21 5.6K
14:00 6.21 6.25 6.21 6.25 4.8K
14:01 6.25 6.27 6.25 6.27 12.9K
14:02 6.27 6.29 6.27 6.28 6.1K
14:03 6.29 6.29 6.27 6.29 15.6K
14:04 6.29 6.29 6.28 6.29 8.1K
14:05 6.29 6.30 6.29 6.29 6.1K
14:06 6.29 6.29 6.27 6.27 5.0K
14:07 6.27 6.27 6.26 6.27 11.7K
14:08 6.27 6.27 6.24 6.24 3.2K
14:09 6.24 6.24 6.23 6.23 4.8K
14:10 6.23 6.23 6.21 6.23 20.3K
14:11 6.23 6.23 6.22 6.22 3.6K
14:12 6.22 6.23 6.21 6.21 12.3K
14:13 6.22 6.23 6.22 6.23 8.8K
14:14 6.23 6.24 6.23 6.24 9.5K
14:15 6.24 6.24 6.23 6.23 11.4K
14:16 6.24 6.24 6.23 6.23 2.0K
14:17 6.23 6.23 6.22 6.22 6.9K
14:18 6.22 6.22 6.20 6.20 17.5K
14:19 6.19 6.19 6.19 6.19 2.5K
14:20 6.18 6.18 6.18 6.18 9.7K
14:21 6.18 6.19 6.18 6.19 7.3K
14:22 6.19 6.20 6.19 6.20 3.2K
14:23 6.18 6.18 6.17 6.17 2.7K
14:24 6.17 6.18 6.17 6.18 9.3K
14:25 6.19 6.19 6.18 6.18 6.1K
14:26 6.18 6.19 6.18 6.18 2.3K
14:27 6.16 6.17 6.16 6.17 5.5K
14:28 6.16 6.17 6.16 6.17 14.1K
14:29 6.17 6.19 6.17 6.18 2.1K
14:30 6.19 6.19 6.19 6.19 1.5K
14:31 6.20 6.20 6.19 6.19 9.3K
14:32 6.21 6.21 6.19 6.19 2.8K
14:33 6.19 6.19 6.19 6.19 3.4K
14:34 6.20 6.20 6.20 6.20 5.1K
14:35 6.19 6.20 6.19 6.20 1.5K
14:36 6.19 6.21 6.19 6.21 8.5K
14:37 6.20 6.20 6.19 6.19 14.5K
14:38 6.19 6.19 6.16 6.16 25.7K
14:39 6.16 6.16 6.15 6.15 11.8K
14:40 6.16 6.19 6.16 6.18 13.8K
14:41 6.17 6.18 6.17 6.18 5.3K
14:42 6.16 6.17 6.16 6.17 3.9K
14:43 6.17 6.17 6.16 6.16 1.1K
14:44 6.16 6.16 6.14 6.14 12.4K
14:45 6.13 6.13 6.11 6.12 24.1K
14:46 6.12 6.12 6.12 6.12 4.0K
14:47 6.11 6.13 6.11 6.13 8.4K
14:48 6.15 6.16 6.15 6.16 10.5K
14:49 6.17 6.18 6.16 6.18 6.7K
14:50 6.18 6.19 6.18 6.18 5.2K
14:51 6.19 6.19 6.18 6.18 5.4K
14:52 6.18 6.19 6.18 6.19 15.4K
14:53 6.19 6.20 6.19 6.20 9.5K
14:54 6.20 6.21 6.20 6.20 7.3K
14:55 6.20 6.21 6.20 6.21 7.3K
14:56 6.21 6.22 6.20 6.21 11.1K
14:57 6.21 6.22 6.21 6.22 4.6K
14:58 6.22 6.22 6.21 6.21 12.3K
14:59 6.21 6.21 6.18 6.18 15.3K
15:00 6.17 6.18 6.17 6.18 15.6K
15:01 6.20 6.22 6.20 6.20 14.9K
15:02 6.20 6.20 6.18 6.18 2.5K
15:03 6.18 6.19 6.18 6.19 4.2K
15:04 6.18 6.18 6.18 6.18 3.5K
15:05 6.18 6.19 6.18 6.19 6.9K
15:06 6.19 6.19 6.17 6.17 4.4K
15:07 6.17 6.17 6.17 6.17 10.0K
15:08 6.18 6.19 6.18 6.19 10.2K
15:09 6.19 6.20 6.19 6.20 6.9K
15:10 6.20 6.21 6.20 6.21 3.0K
15:11 6.21 6.22 6.20 6.22 8.1K
15:12 6.22 6.24 6.21 6.23 21.9K
15:13 6.23 6.26 6.23 6.26 14.5K
15:14 6.26 6.27 6.26 6.26 5.6K
15:15 6.26 6.30 6.26 6.30 9.3K
15:16 6.30 6.30 6.28 6.28 6.4K
15:17 6.27 6.28 6.27 6.27 15.7K
15:18 6.27 6.27 6.25 6.25 8.2K
15:19 6.25 6.25 6.23 6.23 6.5K
15:20 6.23 6.23 6.22 6.23 17.6K
15:21 6.23 6.26 6.23 6.26 10.0K
15:22 6.26 6.28 6.26 6.28 9.1K
15:23 6.27 6.28 6.26 6.28 12.0K
15:24 6.30 6.30 6.29 6.30 9.6K
15:25 6.29 6.32 6.29 6.32 21.0K
15:26 6.31 6.31 6.30 6.30 15.7K
15:27 6.27 6.28 6.25 6.25 98.2K
15:28 6.23 6.25 6.22 6.25 22.8K
15:29 6.27 6.27 6.26 6.26 4.5K
15:30 6.26 6.26 6.25 6.26 11.7K
15:31 6.24 6.26 6.23 6.26 15.8K
15:32 6.26 6.26 6.26 6.26 7.2K
15:33 6.28 6.29 6.28 6.29 9.9K
15:34 6.29 6.32 6.29 6.32 9.8K
15:35 6.31 6.33 6.31 6.33 12.4K
15:36 6.33 6.35 6.33 6.34 13.3K
15:37 6.34 6.34 6.33 6.33 9.7K
15:38 6.31 6.31 6.29 6.29 14.8K
15:39 6.30 6.32 6.30 6.32 10.5K
15:40 6.31 6.32 6.31 6.32 10.0K
15:41 6.32 6.32 6.32 6.32 3.8K
15:42 6.31 6.31 6.29 6.30 17.9K
15:43 6.30 6.32 6.30 6.32 22.8K
15:44 6.32 6.33 6.32 6.33 13.2K
15:45 6.33 6.35 6.32 6.35 11.9K
15:46 6.36 6.39 6.36 6.39 68.3K
15:47 6.39 6.39 6.36 6.36 45.2K
15:48 6.35 6.35 6.34 6.35 15.3K
15:49 6.35 6.38 6.35 6.38 23.2K
15:50 6.38 6.39 6.37 6.37 36.7K
15:51 6.36 6.36 6.34 6.34 83.3K
15:52 6.33 6.33 6.31 6.31 19.8K
15:53 6.31 6.31 6.31 6.31 13.1K
15:54 6.31 6.31 6.31 6.31 12.7K
15:55 6.30 6.33 6.29 6.33 91.4K
15:56 6.35 6.35 6.33 6.34 30.5K
15:57 6.33 6.34 6.32 6.32 47.0K
15:58 6.31 6.31 6.30 6.30 61.6K
15:59 6.30 6.31 6.30 6.31 74.9K
16:00 6.31 6.43 6.20 6.31 936.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据