Enovix Corp

ENVX
🏛️ 美国 →
12.41
最后更新: 2025-10-07
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 6.24 6.46 6.15 6.26 70.1K
09:32 6.29 6.33 6.27 6.33 18.8K
09:33 6.33 6.36 6.33 6.36 12.9K
09:34 6.38 6.41 6.38 6.39 23.7K
09:35 6.39 6.40 6.38 6.40 14.1K
09:36 6.39 6.40 6.39 6.39 8.9K
09:37 6.40 6.40 6.37 6.37 4.1K
09:38 6.38 6.41 6.36 6.41 75.4K
09:39 6.41 6.44 6.41 6.42 8.2K
09:40 6.41 6.44 6.39 6.44 47.2K
09:41 6.45 6.46 6.44 6.46 9.4K
09:42 6.48 6.50 6.48 6.49 13.5K
09:43 6.49 6.53 6.49 6.53 19.0K
09:44 6.52 6.52 6.46 6.48 18.4K
09:45 6.49 6.49 6.46 6.47 32.8K
09:46 6.48 6.48 6.46 6.48 18.8K
09:47 6.47 6.48 6.46 6.48 32.5K
09:48 6.49 6.51 6.48 6.50 26.9K
09:49 6.49 6.50 6.48 6.49 7.3K
09:50 6.49 6.49 6.49 6.49 15.0K
09:51 6.47 6.48 6.45 6.47 13.4K
09:52 6.47 6.47 6.42 6.43 9.9K
09:53 6.44 6.44 6.41 6.44 44.3K
09:54 6.43 6.45 6.43 6.43 10.5K
09:55 6.43 6.43 6.43 6.43 3.9K
09:56 6.42 6.43 6.42 6.43 9.9K
09:57 6.44 6.44 6.42 6.42 3.8K
09:58 6.43 6.43 6.43 6.43 3.4K
09:59 6.44 6.45 6.43 6.44 3.8K
10:00 6.44 6.45 6.42 6.42 35.4K
10:01 6.41 6.43 6.39 6.43 56.1K
10:02 6.43 6.43 6.41 6.41 4.3K
10:03 6.41 6.41 6.39 6.40 14.2K
10:04 6.41 6.41 6.40 6.40 9.9K
10:05 6.38 6.38 6.37 6.38 21.4K
10:06 6.38 6.38 6.32 6.33 38.4K
10:07 6.34 6.37 6.34 6.35 14.4K
10:08 6.36 6.36 6.34 6.34 5.8K
10:09 6.34 6.34 6.33 6.34 11.5K
10:10 6.34 6.35 6.33 6.34 10.7K
10:11 6.34 6.35 6.34 6.34 7.5K
10:12 6.34 6.34 6.32 6.32 16.6K
10:13 6.33 6.33 6.31 6.31 12.5K
10:14 6.31 6.31 6.30 6.31 28.7K
10:15 6.30 6.31 6.29 6.31 10.1K
10:16 6.31 6.31 6.29 6.29 23.4K
10:17 6.28 6.29 6.27 6.27 12.8K
10:18 6.28 6.28 6.27 6.27 8.3K
10:19 6.27 6.29 6.27 6.29 9.2K
10:20 6.30 6.30 6.29 6.30 5.8K
10:21 6.30 6.30 6.30 6.30 6.1K
10:22 6.30 6.30 6.29 6.30 10.5K
10:23 6.30 6.31 6.29 6.29 5.1K
10:24 6.29 6.29 6.27 6.28 10.0K
10:25 6.28 6.28 6.27 6.27 5.4K
10:26 6.27 6.27 6.24 6.24 20.8K
10:27 6.25 6.25 6.22 6.23 9.1K
10:28 6.24 6.24 6.24 6.24 6.7K
10:29 6.24 6.24 6.23 6.23 15.1K
10:30 6.23 6.27 6.23 6.27 19.5K
10:31 6.27 6.28 6.26 6.26 33.9K
10:32 6.26 6.27 6.25 6.27 8.3K
10:33 6.27 6.27 6.26 6.26 7.3K
10:34 6.26 6.30 6.26 6.30 23.4K
10:35 6.30 6.31 6.30 6.31 14.3K
10:36 6.30 6.30 6.29 6.30 5.4K
10:37 6.29 6.30 6.29 6.30 13.9K
10:38 6.29 6.32 6.29 6.31 25.6K
10:39 6.31 6.31 6.30 6.30 5.4K
10:40 6.31 6.31 6.28 6.28 15.6K
10:41 6.27 6.28 6.26 6.26 34.2K
10:42 6.26 6.27 6.23 6.24 60.1K
10:43 6.24 6.25 6.22 6.22 12.6K
10:44 6.22 6.23 6.22 6.22 15.2K
10:45 6.22 6.23 6.22 6.23 7.0K
10:46 6.22 6.22 6.21 6.22 19.6K
10:47 6.22 6.22 6.21 6.21 7.1K
10:48 6.21 6.21 6.21 6.21 9.8K
10:49 6.21 6.21 6.21 6.21 7.6K
10:50 6.21 6.21 6.18 6.18 33.5K
10:51 6.17 6.19 6.17 6.19 39.7K
10:52 6.19 6.19 6.16 6.16 10.1K
10:53 6.15 6.19 6.15 6.19 27.2K
10:54 6.20 6.20 6.20 6.20 6.7K
10:55 6.20 6.21 6.20 6.20 3.1K
10:56 6.20 6.20 6.20 6.20 3.0K
10:57 6.20 6.20 6.19 6.19 3.9K
10:58 6.20 6.20 6.19 6.20 7.7K
10:59 6.20 6.21 6.20 6.20 2.2K
11:00 6.21 6.22 6.21 6.22 8.4K
11:01 6.22 6.23 6.22 6.23 4.3K
11:02 6.23 6.24 6.23 6.24 5.8K
11:03 6.25 6.25 6.24 6.24 3.3K
11:04 6.24 6.25 6.24 6.25 8.3K
11:05 6.25 6.27 6.25 6.27 3.3K
11:06 6.27 6.28 6.27 6.28 2.1K
11:07 6.28 6.28 6.27 6.28 6.4K
11:08 6.28 6.28 6.28 6.28 3.8K
11:09 6.28 6.28 6.28 6.28 4.4K
11:10 6.28 6.30 6.28 6.30 12.7K
11:11 6.30 6.30 6.29 6.30 5.0K
11:12 6.30 6.31 6.30 6.31 3.9K
11:13 6.31 6.31 6.31 6.31 2.1K
11:14 6.31 6.33 6.30 6.30 32.9K
11:15 6.30 6.30 6.30 6.30 2.5K
11:16 6.30 6.30 6.29 6.29 5.2K
11:17 6.28 6.30 6.28 6.30 2.8K
11:18 6.32 6.32 6.31 6.31 10.7K
11:19 6.31 6.31 6.29 6.30 8.7K
11:20 6.31 6.31 6.30 6.30 3.8K
11:21 6.31 6.32 6.31 6.32 10.5K
11:22 6.32 6.32 6.31 6.31 8.4K
11:23 6.30 6.31 6.30 6.31 32.6K
11:24 6.31 6.31 6.29 6.29 2.5K
11:25 6.29 6.30 6.29 6.29 1.7K
11:26 6.29 6.30 6.29 6.30 2.0K
11:27 6.30 6.31 6.30 6.31 7.1K
11:28 6.31 6.31 6.30 6.30 2.1K
11:29 6.31 6.31 6.30 6.30 11.8K
11:30 6.30 6.30 6.30 6.30 2.7K
11:31 6.29 6.29 6.29 6.29 12.5K
11:32 6.28 6.30 6.28 6.30 23.6K
11:33 6.29 6.29 6.29 6.29 3.7K
11:34 6.29 6.29 6.29 6.29 5.7K
11:35 6.29 6.29 6.28 6.29 9.0K
11:36 6.29 6.29 6.28 6.28 6.2K
11:37 6.28 6.28 6.27 6.27 4.8K
11:38 6.27 6.27 6.27 6.27 21.9K
11:39 6.27 6.28 6.27 6.27 20.6K
11:40 6.27 6.27 6.25 6.25 3.2K
11:41 6.25 6.27 6.25 6.27 9.8K
11:42 6.27 6.27 6.26 6.26 4.0K
11:43 6.26 6.26 6.24 6.24 4.3K
11:44 6.24 6.25 6.24 6.24 4.9K
11:45 6.24 6.24 6.23 6.23 1.8K
11:46 6.23 6.23 6.23 6.23 1.7K
11:47 6.23 6.24 6.23 6.24 4.3K
11:48 6.24 6.24 6.24 6.24 1.3K
11:49 6.23 6.24 6.23 6.24 1.7K
11:50 6.25 6.25 6.25 6.25 6.7K
11:51 6.25 6.25 6.25 6.25 2.1K
11:52 6.25 6.26 6.25 6.26 5.2K
11:53 6.26 6.26 6.25 6.25 2.6K
11:54 6.25 6.25 6.25 6.25 1.5K
11:55 6.25 6.25 6.24 6.24 3.5K
11:56 6.25 6.25 6.24 6.24 1.2K
11:57 6.24 6.25 6.24 6.24 1.0K
11:58 6.25 6.25 6.25 6.25 3.9K
11:59 6.25 6.26 6.25 6.26 4.2K
12:00 6.26 6.28 6.26 6.28 67.8K
12:01 6.28 6.29 6.28 6.29 7.0K
12:02 6.30 6.31 6.30 6.31 11.8K
12:03 6.31 6.32 6.31 6.32 4.7K
12:04 6.31 6.31 6.30 6.30 4.7K
12:05 6.31 6.35 6.31 6.34 22.1K
12:06 6.32 6.32 6.31 6.32 30.8K
12:07 6.33 6.35 6.33 6.35 5.2K
12:08 6.35 6.36 6.35 6.36 2.8K
12:09 6.35 6.35 6.34 6.35 1.4K
12:10 6.35 6.35 6.32 6.32 8.7K
12:11 6.32 6.33 6.32 6.32 15.0K
12:12 6.32 6.33 6.32 6.33 1.8K
12:13 6.33 6.34 6.33 6.34 1.5K
12:14 6.34 6.34 6.33 6.33 0.7K
12:15 6.33 6.34 6.33 6.34 2.7K
12:16 6.34 6.34 6.33 6.33 4.5K
12:17 6.33 6.34 6.33 6.34 2.6K
12:18 6.33 6.34 6.33 6.33 12.5K
12:19 6.33 6.34 6.33 6.33 4.9K
12:20 6.33 6.33 6.32 6.33 3.3K
12:21 6.33 6.33 6.33 6.33 2.3K
12:22 6.33 6.35 6.33 6.35 5.0K
12:23 6.35 6.35 6.35 6.35 3.4K
12:24 6.35 6.35 6.35 6.35 0.8K
12:25 6.35 6.36 6.34 6.36 3.5K
12:26 6.35 6.35 6.33 6.33 4.4K
12:27 6.33 6.34 6.33 6.34 3.5K
12:28 6.34 6.34 6.34 6.34 0.4K
12:29 6.34 6.34 6.34 6.34 1.7K
12:30 6.33 6.33 6.32 6.32 5.5K
12:31 6.32 6.33 6.32 6.32 1.1K
12:32 6.32 6.33 6.32 6.33 4.1K
12:33 6.33 6.35 6.33 6.35 1.9K
12:34 6.35 6.36 6.35 6.36 14.7K
12:35 6.37 6.37 6.37 6.37 62.2K
12:36 6.37 6.37 6.37 6.37 0.6K
12:37 6.37 6.38 6.37 6.37 5.0K
12:38 6.37 6.37 6.36 6.36 3.9K
12:39 6.35 6.35 6.33 6.34 2.7K
12:40 6.34 6.34 6.34 6.34 3.0K
12:41 6.34 6.34 6.33 6.33 5.6K
12:42 6.33 6.33 6.33 6.33 2.1K
12:43 6.34 6.35 6.34 6.35 4.3K
12:44 6.35 6.35 6.34 6.34 2.2K
12:45 6.34 6.34 6.34 6.34 1.2K
12:46 6.34 6.34 6.33 6.33 2.9K
12:47 6.33 6.33 6.32 6.32 6.1K
12:48 6.32 6.32 6.32 6.32 1.1K
12:49 6.32 6.32 6.31 6.31 0.8K
12:50 6.31 6.33 6.31 6.33 3.6K
12:51 6.33 6.33 6.32 6.32 2.3K
12:52 6.32 6.33 6.32 6.32 2.7K
12:53 6.32 6.32 6.32 6.32 0.9K
12:54 6.32 6.34 6.32 6.34 5.4K
12:55 6.34 6.34 6.34 6.34 0.5K
12:56 6.34 6.34 6.34 6.34 0.7K
12:57 6.34 6.34 6.34 6.34 0.8K
12:58 6.34 6.34 6.34 6.34 1.1K
12:59 6.34 6.34 6.32 6.32 17.3K
13:00 6.32 6.33 6.32 6.33 3.6K
13:01 6.33 6.34 6.33 6.34 3.4K
13:02 6.34 6.34 6.32 6.33 2.6K
13:03 6.33 6.33 6.33 6.33 1.0K
13:04 6.34 6.34 6.34 6.34 2.4K
13:05 6.34 6.34 6.33 6.33 1.3K
13:06 6.33 6.33 6.33 6.33 3.9K
13:07 6.33 6.33 6.33 6.33 3.0K
13:08 6.33 6.33 6.32 6.32 0.5K
13:09 6.32 6.34 6.32 6.33 6.5K
13:10 6.35 6.35 6.33 6.33 2.9K
13:11 6.33 6.33 6.31 6.31 9.4K
13:12 6.29 6.30 6.28 6.28 8.3K
13:13 6.28 6.29 6.28 6.29 7.3K
13:14 6.29 6.29 6.28 6.28 3.8K
13:15 6.28 6.28 6.26 6.26 5.1K
13:16 6.26 6.27 6.24 6.24 4.7K
13:17 6.23 6.23 6.22 6.23 3.4K
13:18 6.23 6.24 6.23 6.24 3.5K
13:19 6.24 6.24 6.23 6.24 11.1K
13:20 6.24 6.24 6.24 6.24 7.9K
13:21 6.24 6.24 6.22 6.22 7.6K
13:22 6.21 6.21 6.19 6.19 5.8K
13:23 6.19 6.20 6.19 6.20 4.5K
13:24 6.20 6.20 6.18 6.18 4.4K
13:25 6.17 6.18 6.17 6.18 5.5K
13:26 6.18 6.18 6.17 6.18 3.7K
13:27 6.19 6.22 6.18 6.18 23.8K
13:28 6.19 6.19 6.16 6.18 8.2K
13:29 6.17 6.18 6.17 6.18 2.7K
13:30 6.18 6.18 6.17 6.18 2.7K
13:31 6.19 6.19 6.19 6.19 3.6K
13:32 6.19 6.20 6.19 6.19 2.5K
13:33 6.20 6.20 6.20 6.20 14.2K
13:34 6.20 6.21 6.20 6.21 4.3K
13:35 6.19 6.20 6.19 6.20 7.9K
13:36 6.20 6.21 6.20 6.21 5.1K
13:37 6.21 6.23 6.21 6.23 11.2K
13:38 6.23 6.24 6.23 6.23 8.9K
13:39 6.24 6.25 6.24 6.25 10.5K
13:40 6.25 6.25 6.24 6.25 3.6K
13:41 6.25 6.25 6.24 6.24 6.1K
13:42 6.25 6.25 6.25 6.25 1.6K
13:43 6.25 6.25 6.24 6.25 8.3K
13:44 6.25 6.26 6.25 6.26 5.4K
13:45 6.26 6.26 6.26 6.26 0.9K
13:46 6.26 6.26 6.25 6.25 2.3K
13:47 6.24 6.25 6.24 6.25 1.3K
13:48 6.25 6.26 6.25 6.26 0.9K
13:49 6.26 6.26 6.26 6.26 5.2K
13:50 6.26 6.26 6.24 6.24 3.2K
13:51 6.24 6.24 6.23 6.23 4.0K
13:52 6.23 6.23 6.23 6.23 3.2K
13:53 6.23 6.23 6.23 6.23 0.4K
13:54 6.23 6.25 6.23 6.25 4.3K
13:55 6.25 6.26 6.25 6.26 1.3K
13:56 6.26 6.26 6.25 6.26 0.5K
13:57 6.26 6.26 6.26 6.26 2.7K
13:58 6.25 6.25 6.24 6.24 6.5K
13:59 6.24 6.24 6.23 6.24 9.1K
14:00 6.24 6.25 6.24 6.24 3.5K
14:01 6.24 6.25 6.24 6.25 7.1K
14:02 6.25 6.25 6.25 6.25 1.5K
14:03 6.25 6.25 6.25 6.25 0.4K
14:04 6.25 6.28 6.25 6.28 11.9K
14:05 6.28 6.28 6.28 6.28 5.0K
14:06 6.28 6.28 6.28 6.28 2.1K
14:07 6.28 6.29 6.28 6.29 9.1K
14:08 6.28 6.28 6.28 6.28 23.8K
14:09 6.28 6.28 6.25 6.25 7.3K
14:10 6.25 6.25 6.25 6.25 0.2K
14:11 6.25 6.25 6.24 6.24 8.4K
14:12 6.24 6.24 6.24 6.24 2.4K
14:13 6.24 6.25 6.23 6.23 7.7K
14:14 6.22 6.22 6.21 6.22 1.3K
14:15 6.22 6.24 6.22 6.24 5.6K
14:16 6.24 6.24 6.23 6.23 6.2K
14:17 6.24 6.24 6.24 6.24 0.6K
14:18 6.24 6.24 6.24 6.24 1.0K
14:19 6.24 6.24 6.23 6.23 3.9K
14:20 6.23 6.24 6.23 6.24 2.8K
14:21 6.24 6.24 6.24 6.24 0.4K
14:22 6.24 6.25 6.24 6.25 7.5K
14:23 6.25 6.25 6.25 6.25 5.3K
14:24 6.25 6.26 6.25 6.26 17.3K
14:25 6.26 6.26 6.24 6.24 4.0K
14:26 6.23 6.24 6.23 6.24 0.6K
14:27 6.24 6.24 6.24 6.24 3.0K
14:28 6.23 6.24 6.23 6.24 1.2K
14:29 6.24 6.24 6.24 6.24 1.0K
14:30 6.24 6.24 6.24 6.24 0.4K
14:31 6.24 6.24 6.23 6.24 2.7K
14:32 6.24 6.24 6.23 6.24 3.7K
14:33 6.24 6.24 6.24 6.24 2.5K
14:34 6.24 6.24 6.24 6.24 13.5K
14:35 6.24 6.24 6.24 6.24 1.2K
14:36 6.24 6.24 6.23 6.23 3.9K
14:37 6.23 6.24 6.23 6.24 7.3K
14:38 6.24 6.24 6.24 6.24 1.0K
14:39 6.24 6.24 6.23 6.23 4.4K
14:40 6.23 6.24 6.23 6.24 2.6K
14:41 6.24 6.24 6.24 6.24 4.3K
14:42 6.24 6.25 6.24 6.25 1.7K
14:43 6.25 6.25 6.25 6.25 0.7K
14:44 6.25 6.25 6.24 6.24 6.9K
14:45 6.25 6.25 6.24 6.24 3.9K
14:46 6.24 6.25 6.24 6.25 4.9K
14:47 6.25 6.25 6.24 6.24 24.2K
14:48 6.24 6.24 6.23 6.24 1.3K
14:49 6.24 6.24 6.24 6.24 1.2K
14:50 6.24 6.24 6.23 6.24 17.2K
14:51 6.24 6.25 6.23 6.23 9.2K
14:52 6.23 6.24 6.23 6.24 2.0K
14:53 6.24 6.24 6.24 6.24 2.8K
14:54 6.24 6.24 6.24 6.24 0.7K
14:55 6.24 6.24 6.24 6.24 1.3K
14:56 6.24 6.25 6.24 6.25 6.1K
14:57 6.24 6.24 6.23 6.23 10.9K
14:58 6.23 6.24 6.23 6.24 1.1K
14:59 6.24 6.25 6.24 6.24 7.5K
15:00 6.24 6.24 6.24 6.24 4.2K
15:01 6.24 6.24 6.24 6.24 2.2K
15:02 6.24 6.24 6.24 6.24 2.5K
15:03 6.24 6.24 6.24 6.24 5.3K
15:04 6.24 6.24 6.24 6.24 3.8K
15:05 6.24 6.24 6.24 6.24 3.2K
15:06 6.24 6.24 6.24 6.24 3.7K
15:07 6.24 6.24 6.22 6.22 16.1K
15:08 6.21 6.22 6.21 6.22 15.8K
15:09 6.22 6.22 6.22 6.22 20.1K
15:10 6.22 6.24 6.22 6.23 22.2K
15:11 6.23 6.24 6.23 6.24 8.1K
15:12 6.23 6.23 6.23 6.23 4.0K
15:13 6.21 6.21 6.21 6.21 1.4K
15:14 6.21 6.21 6.20 6.20 2.9K
15:15 6.21 6.21 6.20 6.20 1.6K
15:16 6.20 6.20 6.19 6.19 4.6K
15:17 6.20 6.20 6.20 6.20 5.4K
15:18 6.19 6.19 6.19 6.19 5.1K
15:19 6.19 6.19 6.17 6.17 5.0K
15:20 6.17 6.18 6.17 6.18 4.6K
15:21 6.18 6.18 6.17 6.17 3.6K
15:22 6.18 6.18 6.17 6.17 4.2K
15:23 6.17 6.17 6.16 6.16 2.4K
15:24 6.16 6.16 6.15 6.15 8.4K
15:25 6.17 6.17 6.17 6.17 6.5K
15:26 6.18 6.18 6.18 6.18 8.3K
15:27 6.17 6.17 6.15 6.15 7.1K
15:28 6.16 6.16 6.14 6.14 5.3K
15:29 6.14 6.16 6.14 6.16 6.5K
15:30 6.16 6.16 6.14 6.15 8.9K
15:31 6.14 6.15 6.14 6.15 22.1K
15:32 6.16 6.17 6.16 6.17 12.1K
15:33 6.17 6.17 6.16 6.17 4.7K
15:34 6.17 6.17 6.16 6.17 7.2K
15:35 6.17 6.17 6.17 6.17 0.7K
15:36 6.16 6.17 6.16 6.17 8.9K
15:37 6.17 6.17 6.16 6.16 6.8K
15:38 6.15 6.15 6.15 6.15 5.6K
15:39 6.15 6.15 6.15 6.15 1.5K
15:40 6.14 6.14 6.13 6.14 6.2K
15:41 6.13 6.14 6.13 6.14 13.7K
15:42 6.14 6.14 6.14 6.14 6.1K
15:43 6.15 6.16 6.15 6.16 15.3K
15:44 6.16 6.17 6.16 6.17 7.7K
15:45 6.17 6.17 6.17 6.17 7.8K
15:46 6.17 6.17 6.17 6.17 5.2K
15:47 6.17 6.18 6.17 6.17 27.5K
15:48 6.17 6.18 6.17 6.17 14.3K
15:49 6.17 6.18 6.16 6.16 12.9K
15:50 6.18 6.19 6.18 6.19 12.8K
15:51 6.18 6.18 6.17 6.18 8.3K
15:52 6.17 6.17 6.17 6.17 17.5K
15:53 6.17 6.17 6.16 6.16 22.5K
15:54 6.16 6.16 6.16 6.16 24.4K
15:55 6.17 6.17 6.17 6.17 16.2K
15:56 6.17 6.17 6.14 6.15 13.0K
15:57 6.15 6.16 6.15 6.16 60.8K
15:58 6.16 6.16 6.16 6.16 9.0K
15:59 6.16 6.17 6.15 6.15 116.6K
16:00 6.16 6.47 6.13 6.16 621.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据