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 5.76 6.01 5.62 5.75 324.2K
09:32 5.77 5.78 5.77 5.78 15.1K
09:33 5.81 5.85 5.81 5.85 14.2K
09:34 5.81 5.83 5.81 5.83 15.0K
09:35 5.85 5.87 5.85 5.85 15.4K
09:36 5.92 5.92 5.89 5.89 12.1K
09:37 5.91 5.91 5.86 5.86 29.3K
09:38 5.84 5.84 5.81 5.81 32.0K
09:39 5.82 5.83 5.75 5.75 27.1K
09:40 5.76 5.79 5.76 5.79 18.0K
09:41 5.81 5.81 5.73 5.73 54.9K
09:42 5.74 5.74 5.70 5.72 56.5K
09:43 5.72 5.73 5.70 5.70 32.7K
09:44 5.70 5.70 5.68 5.68 24.0K
09:45 5.69 5.69 5.65 5.68 62.2K
09:46 5.68 5.69 5.67 5.67 26.7K
09:47 5.66 5.73 5.66 5.73 45.7K
09:48 5.73 5.78 5.73 5.78 26.4K
09:49 5.78 5.80 5.78 5.78 27.8K
09:50 5.80 5.80 5.77 5.77 41.2K
09:51 5.77 5.79 5.77 5.79 43.2K
09:52 5.79 5.79 5.77 5.79 31.4K
09:53 5.78 5.84 5.78 5.84 74.1K
09:54 5.84 5.91 5.84 5.91 23.3K
09:55 5.91 5.96 5.91 5.96 68.0K
09:56 5.94 5.98 5.94 5.96 38.5K
09:57 5.96 5.99 5.96 5.99 22.1K
09:58 5.99 6.03 5.99 6.03 11.9K
09:59 6.03 6.03 5.99 6.02 29.1K
10:00 6.04 6.10 6.04 6.09 37.9K
10:01 6.08 6.13 6.08 6.13 13.7K
10:02 6.14 6.17 6.13 6.13 25.9K
10:03 6.11 6.11 6.07 6.08 19.3K
10:04 6.08 6.08 6.06 6.07 16.7K
10:05 6.05 6.09 6.05 6.09 18.8K
10:06 6.09 6.11 6.09 6.11 7.8K
10:07 6.12 6.17 6.12 6.14 57.4K
10:08 6.14 6.14 6.13 6.13 26.4K
10:09 6.11 6.11 6.08 6.11 22.7K
10:10 6.10 6.13 6.10 6.13 26.7K
10:11 6.12 6.21 6.10 6.21 73.2K
10:12 6.23 6.31 6.23 6.31 77.4K
10:13 6.32 6.34 6.32 6.34 35.5K
10:14 6.39 6.49 6.39 6.49 59.5K
10:15 6.56 6.63 6.51 6.51 68.9K
10:16 6.59 6.68 6.59 6.68 35.1K
10:17 6.68 6.70 6.64 6.70 45.5K
10:18 6.67 6.78 6.67 6.76 45.7K
10:19 6.76 6.76 6.60 6.60 43.5K
10:20 6.58 6.58 6.48 6.52 24.9K
10:21 6.50 6.50 6.39 6.41 10.2K
10:22 6.41 6.41 6.38 6.40 24.0K
10:23 6.40 6.40 6.27 6.27 37.8K
10:24 6.27 6.29 6.24 6.24 41.9K
10:25 6.22 6.22 6.19 6.19 18.6K
10:26 6.19 6.19 6.16 6.17 46.1K
10:27 6.17 6.23 6.15 6.23 25.0K
10:28 6.18 6.26 6.18 6.23 18.1K
10:29 6.23 6.23 6.16 6.16 6.9K
10:30 6.10 6.11 6.06 6.10 20.3K
10:31 6.10 6.10 6.05 6.07 26.3K
10:32 6.09 6.11 6.09 6.11 22.3K
10:33 6.13 6.14 6.11 6.11 21.6K
10:34 6.13 6.15 6.12 6.15 82.4K
10:35 6.19 6.19 6.17 6.17 20.0K
10:36 6.12 6.12 6.07 6.07 11.8K
10:37 6.03 6.05 6.00 6.05 36.2K
10:38 6.05 6.05 6.03 6.03 16.1K
10:39 6.03 6.03 6.00 6.00 27.0K
10:40 5.98 5.98 5.94 5.94 142.4K
10:41 5.95 6.00 5.95 5.97 11.8K
10:42 5.97 5.98 5.97 5.97 9.0K
10:43 5.96 6.00 5.96 5.98 9.2K
10:44 6.00 6.02 6.00 6.02 14.2K
10:45 6.03 6.03 6.00 6.00 19.1K
10:46 6.01 6.05 6.01 6.05 40.4K
10:47 6.05 6.06 6.05 6.06 48.7K
10:48 6.06 6.06 6.06 6.06 18.4K
10:49 6.06 6.07 6.05 6.07 8.3K
10:50 6.08 6.10 6.08 6.10 3.0K
10:51 6.09 6.13 6.08 6.13 15.5K
10:52 6.16 6.16 6.13 6.14 13.7K
10:53 6.16 6.16 6.14 6.14 7.9K
10:54 6.13 6.19 6.13 6.19 14.2K
10:55 6.17 6.21 6.17 6.21 29.0K
10:56 6.22 6.24 6.21 6.21 11.1K
10:57 6.21 6.21 6.20 6.20 19.1K
10:58 6.16 6.18 6.15 6.15 18.5K
10:59 6.17 6.17 6.17 6.17 5.4K
11:00 6.12 6.15 6.12 6.15 21.3K
11:01 6.15 6.15 6.14 6.15 9.0K
11:02 6.16 6.21 6.16 6.21 9.3K
11:03 6.21 6.24 6.21 6.22 12.0K
11:04 6.22 6.24 6.22 6.24 20.3K
11:05 6.24 6.24 6.20 6.20 21.0K
11:06 6.21 6.21 6.16 6.16 15.2K
11:07 6.15 6.15 6.14 6.15 9.9K
11:08 6.13 6.13 6.11 6.13 13.1K
11:09 6.13 6.13 6.07 6.07 7.8K
11:10 6.08 6.08 6.07 6.08 8.0K
11:11 6.07 6.07 6.04 6.07 24.7K
11:12 6.08 6.09 6.07 6.08 17.6K
11:13 6.09 6.09 6.08 6.08 11.2K
11:14 6.08 6.09 6.08 6.09 10.5K
11:15 6.09 6.10 5.97 5.97 38.5K
11:16 5.97 5.97 5.90 5.91 30.9K
11:17 5.90 5.94 5.90 5.94 23.5K
11:18 5.94 5.96 5.93 5.93 18.3K
11:19 5.93 5.93 5.91 5.91 8.5K
11:20 5.92 5.97 5.92 5.96 8.9K
11:21 5.95 5.98 5.95 5.98 11.7K
11:22 6.00 6.00 5.94 5.94 14.6K
11:23 5.94 5.94 5.88 5.88 44.6K
11:24 5.90 5.90 5.90 5.90 16.0K
11:25 5.89 5.90 5.89 5.89 3.8K
11:26 5.89 5.90 5.88 5.90 11.1K
11:27 5.90 5.90 5.89 5.89 3.0K
11:28 5.89 5.90 5.89 5.90 26.8K
11:29 5.91 5.92 5.89 5.92 15.5K
11:30 5.92 5.92 5.89 5.89 4.2K
11:31 5.88 5.90 5.88 5.90 15.5K
11:32 5.90 5.92 5.90 5.91 23.5K
11:33 5.91 5.93 5.91 5.93 10.3K
11:34 5.93 5.93 5.92 5.93 6.8K
11:35 5.92 5.93 5.92 5.92 12.1K
11:36 5.92 5.95 5.92 5.95 8.6K
11:37 5.95 5.95 5.94 5.94 5.8K
11:38 5.97 5.97 5.94 5.96 14.7K
11:39 5.95 5.98 5.95 5.98 6.6K
11:40 5.99 5.99 5.97 5.97 4.5K
11:41 5.96 5.97 5.96 5.97 4.7K
11:42 5.98 6.01 5.98 6.01 11.6K
11:43 6.02 6.05 6.02 6.04 10.9K
11:44 6.04 6.06 6.03 6.05 7.9K
11:45 6.05 6.05 6.05 6.05 22.7K
11:46 6.08 6.08 6.06 6.06 6.1K
11:47 6.06 6.06 6.04 6.04 5.8K
11:48 6.04 6.04 6.03 6.04 1.8K
11:49 6.04 6.04 6.03 6.03 9.5K
11:50 6.04 6.05 6.03 6.03 8.6K
11:51 6.03 6.06 6.03 6.05 8.3K
11:52 6.04 6.04 6.02 6.02 8.0K
11:53 6.01 6.01 6.00 6.01 14.0K
11:54 6.01 6.01 5.98 5.98 5.7K
11:55 5.98 5.98 5.97 5.97 15.4K
11:56 5.99 5.99 5.98 5.98 3.4K
11:57 5.97 5.97 5.96 5.96 16.6K
11:58 5.97 5.97 5.94 5.94 7.1K
11:59 5.94 5.95 5.93 5.94 46.6K
12:00 5.95 5.96 5.95 5.96 26.9K
12:01 5.95 5.95 5.95 5.95 3.2K
12:02 5.95 5.96 5.95 5.96 3.2K
12:03 5.96 5.96 5.94 5.95 7.8K
12:04 5.95 5.96 5.93 5.93 6.8K
12:05 5.93 5.94 5.93 5.94 3.5K
12:06 5.94 5.95 5.94 5.94 5.5K
12:07 5.94 5.94 5.93 5.93 6.9K
12:08 5.93 5.93 5.92 5.93 5.4K
12:09 5.92 5.92 5.91 5.91 9.6K
12:10 5.90 5.90 5.89 5.89 8.8K
12:11 5.88 5.88 5.87 5.87 8.3K
12:12 5.85 5.88 5.85 5.88 17.5K
12:13 5.88 5.90 5.88 5.89 14.1K
12:14 5.88 5.90 5.88 5.90 4.7K
12:15 5.90 5.91 5.90 5.90 11.5K
12:16 5.89 5.91 5.89 5.90 7.7K
12:17 5.91 5.92 5.90 5.92 4.7K
12:18 5.92 5.92 5.91 5.92 11.6K
12:19 5.92 5.92 5.90 5.90 6.4K
12:20 5.88 5.91 5.88 5.91 7.9K
12:21 5.91 5.92 5.91 5.92 6.2K
12:22 5.91 5.93 5.91 5.93 9.6K
12:23 5.89 5.89 5.87 5.87 12.7K
12:24 5.88 5.89 5.86 5.86 81.5K
12:25 5.86 5.89 5.86 5.89 7.2K
12:26 5.89 5.89 5.87 5.89 10.4K
12:27 5.90 5.91 5.89 5.91 18.2K
12:28 5.92 5.94 5.92 5.93 8.0K
12:29 5.93 5.93 5.92 5.92 5.6K
12:30 5.93 5.93 5.93 5.93 11.3K
12:31 5.94 5.94 5.93 5.94 5.0K
12:32 5.94 5.96 5.94 5.95 7.0K
12:33 5.97 5.99 5.97 5.99 11.4K
12:34 6.00 6.00 5.99 6.00 8.3K
12:35 6.00 6.00 5.99 6.00 9.8K
12:36 6.00 6.01 5.99 5.99 13.3K
12:37 5.99 5.99 5.98 5.99 2.9K
12:38 5.99 5.99 5.98 5.99 3.0K
12:39 5.99 5.99 5.98 5.98 4.4K
12:40 5.98 6.00 5.98 5.99 11.9K
12:41 5.99 6.01 5.98 6.01 5.6K
12:42 6.00 6.00 5.98 5.98 4.9K
12:43 5.98 5.98 5.96 5.96 14.2K
12:44 5.96 5.96 5.96 5.96 5.9K
12:45 5.95 5.97 5.95 5.97 6.3K
12:46 5.96 5.96 5.94 5.94 9.7K
12:47 5.94 5.94 5.93 5.93 4.6K
12:48 5.92 5.94 5.92 5.93 10.9K
12:49 5.92 5.92 5.90 5.90 19.1K
12:50 5.91 5.91 5.89 5.89 15.2K
12:51 5.89 5.89 5.88 5.88 4.4K
12:52 5.88 5.91 5.88 5.89 9.3K
12:53 5.89 5.90 5.89 5.90 11.5K
12:54 5.90 5.91 5.90 5.91 11.5K
12:55 5.91 5.92 5.91 5.91 3.8K
12:56 5.91 5.91 5.89 5.89 2.8K
12:57 5.90 5.90 5.87 5.87 6.0K
12:58 5.87 5.90 5.87 5.90 111.9K
12:59 5.90 5.90 5.89 5.89 13.4K
13:00 5.90 5.92 5.90 5.91 11.9K
13:01 5.91 6.08 5.91 6.08 29.5K
13:02 6.10 6.10 6.04 6.06 17.4K
13:03 6.06 6.07 6.01 6.01 10.5K
13:04 6.01 6.01 6.00 6.00 12.9K
13:05 5.98 5.98 5.95 5.95 5.0K
13:06 5.94 5.94 5.93 5.93 6.3K
13:07 5.93 5.95 5.93 5.95 20.0K
13:08 5.95 5.95 5.92 5.92 5.1K
13:09 5.92 5.92 5.92 5.92 5.8K
13:10 5.92 5.94 5.92 5.94 7.0K
13:11 5.94 5.96 5.94 5.96 6.3K
13:12 5.96 5.97 5.95 5.95 4.8K
13:13 5.95 5.99 5.95 5.99 10.4K
13:14 6.00 6.02 5.98 6.02 11.2K
13:15 6.02 6.04 6.01 6.04 16.7K
13:16 6.05 6.06 6.03 6.04 6.1K
13:17 6.06 6.10 6.06 6.10 12.9K
13:18 6.10 6.10 6.08 6.08 4.3K
13:19 6.08 6.10 6.08 6.10 9.5K
13:20 6.09 6.12 6.08 6.12 20.2K
13:21 6.13 6.13 6.11 6.12 39.3K
13:22 6.10 6.11 6.10 6.10 9.2K
13:23 6.10 6.11 6.09 6.11 21.3K
13:24 6.10 6.12 6.10 6.10 11.6K
13:25 6.11 6.14 6.11 6.13 13.8K
13:26 6.13 6.13 6.12 6.12 9.8K
13:27 6.12 6.13 6.12 6.12 6.5K
13:28 6.12 6.13 6.12 6.12 7.8K
13:29 6.10 6.10 6.09 6.09 10.9K
13:30 6.09 6.15 6.09 6.15 8.7K
13:31 6.17 6.17 6.15 6.16 10.5K
13:32 6.14 6.15 6.12 6.13 8.7K
13:33 6.13 6.13 6.09 6.10 4.2K
13:34 6.10 6.12 6.10 6.11 7.2K
13:35 6.12 6.15 6.12 6.14 10.9K
13:36 6.14 6.15 6.14 6.14 36.4K
13:37 6.14 6.18 6.14 6.18 9.7K
13:38 6.19 6.19 6.19 6.19 4.1K
13:39 6.17 6.17 6.16 6.16 4.1K
13:40 6.18 6.21 6.18 6.21 12.9K
13:41 6.21 6.21 6.19 6.19 8.6K
13:42 6.19 6.19 6.16 6.18 22.2K
13:43 6.18 6.19 6.18 6.19 10.2K
13:44 6.20 6.22 6.19 6.22 12.7K
13:45 6.22 6.22 6.22 6.22 3.3K
13:46 6.21 6.25 6.21 6.25 9.8K
13:47 6.23 6.23 6.18 6.22 13.3K
13:48 6.25 6.26 6.24 6.25 8.9K
13:49 6.24 6.24 6.21 6.22 4.9K
13:50 6.21 6.21 6.15 6.15 13.4K
13:51 6.14 6.17 6.13 6.17 12.6K
13:52 6.16 6.17 6.16 6.17 11.4K
13:53 6.18 6.18 6.14 6.14 21.2K
13:54 6.14 6.15 6.14 6.15 9.4K
13:55 6.16 6.17 6.15 6.16 12.0K
13:56 6.16 6.17 6.14 6.14 4.0K
13:57 6.14 6.15 6.14 6.14 10.5K
13:58 6.13 6.15 6.13 6.14 7.4K
13:59 6.14 6.18 6.14 6.18 8.9K
14:00 6.17 6.17 6.17 6.17 2.9K
14:01 6.16 6.19 6.16 6.19 15.9K
14:02 6.19 6.19 6.16 6.16 8.7K
14:03 6.16 6.16 6.13 6.14 15.8K
14:04 6.15 6.16 6.14 6.14 6.5K
14:05 6.13 6.15 6.13 6.14 13.0K
14:06 6.14 6.14 6.11 6.11 7.2K
14:07 6.12 6.12 6.07 6.07 16.4K
14:08 6.07 6.09 6.07 6.08 12.7K
14:09 6.08 6.10 6.08 6.09 7.9K
14:10 6.09 6.09 6.08 6.09 8.0K
14:11 6.08 6.11 6.08 6.11 9.7K
14:12 6.09 6.09 6.07 6.07 8.0K
14:13 6.05 6.06 6.03 6.03 23.2K
14:14 6.03 6.05 6.03 6.05 8.5K
14:15 6.04 6.06 6.04 6.05 7.8K
14:16 6.04 6.05 6.03 6.04 14.2K
14:17 6.04 6.08 6.04 6.07 11.7K
14:18 6.07 6.07 6.05 6.07 8.1K
14:19 6.06 6.09 6.06 6.09 6.7K
14:20 6.09 6.09 6.08 6.09 6.5K
14:21 6.07 6.08 6.06 6.06 3.7K
14:22 6.07 6.07 6.06 6.06 7.4K
14:23 6.06 6.07 6.06 6.07 7.7K
14:24 6.08 6.08 6.06 6.06 2.8K
14:25 6.05 6.05 6.03 6.03 5.6K
14:26 6.04 6.06 6.04 6.05 7.9K
14:27 6.02 6.02 5.98 5.98 19.7K
14:28 5.98 5.99 5.97 5.98 16.4K
14:29 5.98 5.98 5.96 5.96 4.1K
14:30 5.96 5.96 5.94 5.95 7.3K
14:31 5.94 5.97 5.94 5.97 4.4K
14:32 5.97 5.98 5.96 5.98 25.4K
14:33 5.98 5.99 5.98 5.99 2.8K
14:34 5.97 5.99 5.97 5.98 9.5K
14:35 5.98 5.99 5.98 5.99 3.1K
14:36 5.99 6.01 5.99 6.00 2.8K
14:37 6.01 6.02 6.01 6.01 7.8K
14:38 6.01 6.03 6.01 6.03 11.8K
14:39 6.03 6.03 6.02 6.02 5.3K
14:40 6.02 6.02 6.02 6.02 1.2K
14:41 6.02 6.02 6.00 6.01 11.3K
14:42 6.02 6.04 6.02 6.04 10.3K
14:43 6.02 6.02 5.99 6.00 4.3K
14:44 5.99 5.99 5.98 5.98 6.1K
14:45 5.98 5.99 5.98 5.98 11.6K
14:46 5.97 5.97 5.95 5.96 9.0K
14:47 5.96 5.99 5.96 5.97 5.8K
14:48 5.99 6.00 5.97 5.97 4.2K
14:49 5.97 5.98 5.96 5.98 2.5K
14:50 5.98 5.98 5.98 5.98 3.2K
14:51 5.97 5.97 5.96 5.96 11.5K
14:52 5.95 5.95 5.93 5.93 8.6K
14:53 5.94 5.96 5.94 5.96 7.6K
14:54 5.97 5.97 5.95 5.96 18.0K
14:55 5.96 5.96 5.93 5.93 6.6K
14:56 5.93 5.94 5.92 5.92 11.9K
14:57 5.91 5.91 5.90 5.90 26.6K
14:58 5.90 5.90 5.89 5.89 29.8K
14:59 5.89 5.89 5.89 5.89 3.5K
15:00 5.89 5.89 5.87 5.88 15.7K
15:01 5.87 5.99 5.87 5.97 99.8K
15:02 5.96 5.98 5.95 5.95 17.0K
15:03 5.95 5.97 5.94 5.94 10.6K
15:04 5.95 5.95 5.94 5.94 6.9K
15:05 5.94 5.95 5.94 5.94 8.2K
15:06 5.94 5.96 5.94 5.95 11.0K
15:07 5.95 5.97 5.94 5.94 15.1K
15:08 5.94 5.94 5.93 5.94 9.5K
15:09 5.95 5.95 5.94 5.94 12.3K
15:10 5.94 5.94 5.94 5.94 16.1K
15:11 5.93 5.94 5.93 5.94 20.4K
15:12 5.94 5.94 5.94 5.94 4.5K
15:13 5.93 5.96 5.93 5.96 14.6K
15:14 5.97 5.98 5.97 5.98 15.1K
15:15 5.97 5.97 5.95 5.97 17.8K
15:16 5.97 5.97 5.95 5.95 19.4K
15:17 5.95 5.97 5.95 5.97 23.8K
15:18 5.99 6.00 5.99 6.00 7.9K
15:19 6.00 6.03 6.00 6.02 14.8K
15:20 6.01 6.03 6.01 6.02 6.0K
15:21 6.02 6.03 6.01 6.01 29.6K
15:22 6.00 6.00 5.98 5.98 8.4K
15:23 5.98 5.99 5.98 5.99 7.9K
15:24 5.99 5.99 5.99 5.99 8.9K
15:25 6.00 6.00 5.98 5.98 15.9K
15:26 5.98 6.00 5.98 5.99 15.3K
15:27 5.99 5.99 5.98 5.99 120.4K
15:28 6.01 6.01 5.96 5.96 19.2K
15:29 5.96 5.96 5.96 5.96 48.1K
15:30 5.96 5.97 5.95 5.95 84.3K
15:31 5.96 5.98 5.95 5.98 25.6K
15:32 5.97 5.98 5.96 5.97 257.6K
15:33 5.97 6.00 5.97 6.00 164.3K
15:34 6.00 6.01 5.99 6.00 106.6K
15:35 6.02 6.05 6.02 6.05 30.5K
15:36 6.04 6.04 6.01 6.01 49.7K
15:37 6.00 6.00 5.98 5.98 17.2K
15:38 5.98 6.01 5.98 6.00 129.1K
15:39 6.00 6.00 5.99 5.99 20.6K
15:40 5.99 5.99 5.98 5.98 13.9K
15:41 5.97 5.97 5.95 5.95 23.7K
15:42 5.95 5.95 5.91 5.91 16.0K
15:43 5.91 5.91 5.91 5.91 23.1K
15:44 5.91 5.91 5.90 5.91 12.5K
15:45 5.92 5.92 5.89 5.89 15.3K
15:46 5.90 5.91 5.89 5.90 16.2K
15:47 5.91 5.92 5.91 5.91 12.9K
15:48 5.91 5.93 5.91 5.92 24.5K
15:49 5.91 5.91 5.91 5.91 13.3K
15:50 5.90 5.90 5.89 5.89 35.9K
15:51 5.88 5.88 5.87 5.88 28.5K
15:52 5.88 5.88 5.87 5.88 64.9K
15:53 5.88 5.89 5.88 5.89 38.0K
15:54 5.89 5.89 5.89 5.89 30.6K
15:55 5.89 5.89 5.87 5.87 72.5K
15:56 5.93 5.96 5.93 5.94 302.8K
15:57 5.94 5.95 5.94 5.95 38.4K
15:58 5.96 5.96 5.95 5.96 28.3K
15:59 5.96 5.99 5.96 5.99 79.2K
16:00 5.99 6.18 5.99 6.01 788.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据