Semler Scientific, Inc.

SMLR
🏛️ 美国 →
28.21
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 45.52 49.88 42.56 44.61 91.7K
09:32 44.21 45.13 44.21 45.13 8.5K
09:33 45.13 45.13 44.89 45.09 3.9K
09:34 45.09 45.80 45.09 45.79 3.6K
09:35 46.27 46.43 46.27 46.28 14.5K
09:36 46.52 46.52 45.78 46.36 11.3K
09:37 46.36 46.45 45.51 46.30 2.5K
09:38 46.11 46.23 45.89 46.14 3.4K
09:39 46.38 46.64 46.21 46.21 6.4K
09:40 46.15 46.48 46.13 46.48 5.0K
09:41 46.09 46.38 46.04 46.38 4.0K
09:42 46.10 46.99 46.10 46.95 9.8K
09:43 46.71 46.71 45.24 45.24 9.9K
09:44 45.24 45.47 45.22 45.22 6.7K
09:45 45.00 45.15 44.79 44.79 12.1K
09:46 44.79 45.03 43.76 43.76 7.2K
09:47 43.76 44.62 43.62 44.52 4.0K
09:48 44.52 44.52 44.04 44.29 1.6K
09:49 44.49 44.49 44.21 44.21 3.5K
09:50 44.31 44.61 44.31 44.61 3.2K
09:51 44.61 44.61 44.11 44.59 4.2K
09:52 44.59 44.59 44.59 44.59 0.3K
09:53 44.00 44.76 44.00 44.39 3.7K
09:54 44.42 44.77 44.35 44.57 6.5K
09:55 44.57 44.57 44.57 44.57 0.4K
09:56 44.57 44.77 44.50 44.77 4.4K
09:57 44.77 44.77 44.45 44.45 2.5K
09:58 44.45 45.00 44.45 44.84 0.7K
09:59 44.80 45.47 44.80 45.47 4.3K
10:00 45.47 45.47 45.15 45.15 0.7K
10:01 45.15 45.46 45.15 45.46 1.6K
10:02 45.40 45.40 45.12 45.12 5.4K
10:03 45.12 45.48 45.12 45.48 0.7K
10:04 45.48 45.48 45.15 45.15 2.7K
10:05 45.15 45.29 45.08 45.08 4.3K
10:06 45.08 45.08 44.93 44.97 1.2K
10:07 44.97 44.97 44.86 44.86 3.0K
10:08 44.02 44.57 44.02 44.33 5.7K
10:09 44.33 44.33 44.07 44.21 0.4K
10:10 44.30 44.30 44.25 44.25 0.5K
10:11 44.25 45.00 44.25 45.00 3.0K
10:12 44.36 44.45 44.36 44.45 2.8K
10:13 44.45 44.50 44.45 44.46 1.4K
10:14 44.46 44.50 44.46 44.50 0.3K
10:15 44.50 44.70 44.45 44.70 2.7K
10:16 44.80 44.80 44.42 44.65 2.2K
10:17 44.65 44.65 44.65 44.65 2.9K
10:18 44.65 44.70 44.50 44.70 0.9K
10:19 44.79 45.33 44.79 45.33 2.7K
10:20 44.99 44.99 44.80 44.80 2.6K
10:21 45.36 45.36 45.06 45.06 0.4K
10:22 45.06 45.37 45.06 45.37 2.3K
10:23 45.37 45.72 45.37 45.72 0.9K
10:24 45.72 46.22 45.60 46.22 4.7K
10:25 45.97 46.37 45.97 46.37 1.3K
10:26 46.55 46.60 46.49 46.60 1.5K
10:27 46.69 46.69 46.67 46.67 1.0K
10:28 46.53 46.68 46.53 46.68 1.2K
10:29 46.68 46.96 46.63 46.96 11.7K
10:30 46.96 46.99 46.95 46.99 20.1K
10:31 46.99 47.49 46.99 47.48 3.7K
10:32 47.41 47.71 47.41 47.71 5.1K
10:33 47.52 47.69 47.52 47.69 3.2K
10:34 47.77 47.83 47.77 47.83 1.7K
10:35 47.83 47.90 47.83 47.90 3.3K
10:36 48.00 48.47 48.00 48.47 9.1K
10:37 48.66 49.17 48.65 49.17 11.6K
10:38 49.01 49.01 48.38 48.38 7.9K
10:39 48.38 49.05 48.38 49.05 2.9K
10:40 49.05 49.05 48.79 49.00 1.9K
10:41 49.00 49.08 48.50 48.50 6.4K
10:42 48.25 48.99 48.00 48.00 4.7K
10:43 48.38 48.38 47.79 47.79 2.8K
10:44 48.08 48.08 48.07 48.07 1.0K
10:45 48.22 48.22 48.22 48.22 1.6K
10:46 48.25 48.49 48.25 48.49 7.5K
10:47 48.48 48.58 48.12 48.12 2.4K
10:48 48.12 48.38 48.12 48.38 0.8K
10:49 48.40 48.40 48.40 48.40 2.2K
10:50 48.40 48.66 48.40 48.55 0.9K
10:51 48.68 48.68 48.55 48.55 2.3K
10:52 48.55 48.93 48.55 48.93 1.8K
10:53 48.79 48.96 48.79 48.96 2.4K
10:54 48.96 48.96 48.66 48.66 0.5K
10:55 48.55 48.55 48.38 48.38 4.4K
10:56 48.38 48.38 48.37 48.37 3.4K
10:57 48.37 48.49 48.30 48.49 2.7K
10:58 48.49 49.50 48.49 49.50 14.2K
10:59 49.50 49.64 49.50 49.64 2.2K
11:00 49.64 49.64 49.47 49.47 6.5K
11:01 49.47 49.94 49.47 49.94 11.5K
11:02 49.98 50.35 49.92 50.35 19.8K
11:03 50.49 50.76 50.33 50.33 7.9K
11:04 50.33 50.58 50.29 50.58 3.2K
11:05 50.58 50.90 50.39 50.90 4.3K
11:06 50.90 50.90 50.65 50.65 1.1K
11:07 50.65 50.65 50.40 50.55 1.7K
11:08 50.55 50.77 50.55 50.77 1.9K
11:09 50.77 51.40 50.77 51.30 4.6K
11:10 51.68 51.97 51.51 51.54 24.0K
11:11 51.80 51.80 51.25 51.25 5.9K
11:12 51.25 51.25 51.02 51.02 1.6K
11:13 51.26 51.62 51.09 51.62 4.0K
11:14 51.48 51.51 51.44 51.45 5.3K
11:15 51.45 51.45 51.35 51.38 4.2K
11:16 51.38 51.38 51.26 51.26 1.5K
11:17 51.26 51.76 51.26 51.31 2.3K
11:18 51.31 51.64 51.31 51.64 0.4K
11:19 51.64 51.73 51.64 51.73 0.6K
11:20 51.73 51.76 51.46 51.66 14.2K
11:21 51.66 51.93 51.58 51.93 5.7K
11:22 51.93 51.93 51.85 51.90 9.1K
11:23 51.90 51.90 51.90 51.90 1.1K
11:24 51.90 52.47 51.90 52.47 0.6K
11:25 52.47 52.91 52.47 52.47 4.4K
11:26 52.47 52.86 52.47 52.85 1.4K
11:27 52.85 53.31 52.78 53.13 7.8K
11:28 53.09 53.09 53.00 53.00 3.3K
11:29 53.00 53.07 53.00 53.01 6.2K
11:30 52.99 52.99 52.98 52.98 2.6K
11:31 52.98 53.00 52.85 53.00 3.0K
11:32 53.36 53.39 53.00 53.16 24.7K
11:33 53.00 53.09 51.07 51.59 27.9K
11:34 51.59 51.59 50.73 51.23 5.8K
11:35 51.23 51.23 50.69 51.13 1.5K
11:36 51.13 51.13 50.53 50.88 4.0K
11:37 50.59 50.68 49.50 49.50 13.6K
11:38 49.60 49.74 49.60 49.73 3.8K
11:39 49.73 50.46 49.73 50.46 1.3K
11:40 49.85 50.46 49.85 50.46 0.9K
11:41 50.46 50.46 50.01 50.01 1.7K
11:42 50.24 50.46 50.12 50.12 1.6K
11:43 50.12 50.24 49.88 50.06 8.0K
11:44 50.05 50.07 49.96 49.96 6.2K
11:45 49.96 50.08 49.90 49.90 0.8K
11:46 49.80 49.80 49.40 49.40 12.8K
11:47 49.13 49.55 49.06 49.06 4.8K
11:48 49.06 49.34 49.06 49.34 0.3K
11:49 49.09 49.12 49.09 49.12 0.7K
11:50 49.12 49.25 49.12 49.25 0.2K
11:51 49.25 49.25 48.55 48.82 2.2K
11:52 48.82 49.12 48.82 49.12 3.2K
11:53 49.12 49.44 49.12 49.44 0.3K
11:54 49.27 49.54 49.20 49.50 1.7K
11:55 49.50 49.87 49.50 49.87 1.5K
11:56 49.72 49.72 49.72 49.72 0.3K
11:57 49.72 49.72 49.72 49.72 0.1K
11:58 49.72 49.72 49.50 49.50 3.5K
11:59 49.50 49.94 49.50 49.94 1.4K
12:00 50.48 50.48 50.44 50.44 2.2K
12:01 50.44 50.44 50.15 50.15 0.6K
12:02 50.41 50.41 49.73 49.73 4.3K
12:03 49.73 49.96 49.73 49.96 0.4K
12:04 50.00 50.05 50.00 50.05 1.3K
12:05 50.05 50.46 50.05 50.46 0.9K
12:06 50.46 50.59 50.20 50.20 2.1K
12:07 50.20 50.20 50.00 50.00 0.8K
12:08 50.22 50.32 50.22 50.32 0.9K
12:09 50.32 50.32 49.96 49.96 1.9K
12:10 49.96 50.00 49.96 50.00 0.4K
12:11 50.00 50.00 50.00 50.00 0.0K
12:12 50.00 50.25 50.00 50.25 0.4K
12:13 50.32 50.32 50.32 50.32 0.6K
12:14 50.32 50.63 50.32 50.63 3.7K
12:15 50.63 50.63 50.63 50.63 0.6K
12:16 50.63 50.63 50.63 50.63 0.1K
12:17 50.63 51.42 50.63 51.29 1.3K
12:18 51.66 51.99 51.66 51.99 9.6K
12:19 51.42 51.42 51.42 51.42 1.7K
12:20 51.42 51.42 50.72 50.72 2.9K
12:21 50.72 51.19 50.72 51.03 0.6K
12:22 51.34 51.34 51.34 51.34 0.4K
12:23 51.34 51.49 51.26 51.49 0.5K
12:24 51.49 51.49 51.28 51.28 0.5K
12:25 51.28 51.28 50.72 50.72 1.0K
12:26 50.72 50.72 50.72 50.72 0.3K
12:27 50.72 50.86 50.72 50.84 2.3K
12:28 50.84 50.93 50.84 50.93 1.4K
12:29 50.94 50.94 50.94 50.94 0.2K
12:30 50.94 50.94 50.91 50.91 1.0K
12:31 50.91 50.91 50.91 50.91 1.4K
12:32 50.91 51.00 50.91 51.00 0.3K
12:33 49.95 50.10 49.95 50.10 5.8K
12:34 50.10 50.39 50.10 50.39 0.3K
12:35 50.39 50.39 50.39 50.39 0.5K
12:36 50.39 50.39 50.39 50.39 0.1K
12:37 50.39 50.39 50.39 50.39 0.3K
12:38 50.39 50.39 50.38 50.38 0.2K
12:39 50.38 50.38 50.38 50.38 0.1K
12:40 50.38 50.38 50.38 50.38 0.1K
12:41 50.38 50.48 50.38 50.48 0.4K
12:42 50.48 50.49 50.31 50.31 1.2K
12:43 50.31 50.51 50.31 50.51 3.2K
12:44 50.89 51.40 50.89 51.40 2.9K
12:45 51.40 51.40 51.21 51.21 1.2K
12:46 51.21 51.42 51.21 51.42 1.1K
12:47 51.42 51.61 51.42 51.61 1.1K
12:48 51.61 51.61 51.47 51.53 6.3K
12:49 51.18 51.57 51.18 51.47 1.4K
12:50 51.47 51.47 51.15 51.25 1.2K
12:51 51.25 51.58 51.08 51.08 0.5K
12:52 51.08 51.39 51.08 51.39 1.2K
12:53 51.39 51.39 51.25 51.25 0.5K
12:54 51.25 51.37 51.25 51.25 1.1K
12:55 51.25 51.25 51.25 51.25 0.2K
12:56 51.25 51.25 51.25 51.25 0.5K
12:57 51.49 51.59 51.44 51.44 2.6K
12:58 51.44 51.98 51.44 51.98 1.4K
12:59 51.98 51.98 51.73 51.78 1.3K
13:00 52.00 52.16 52.00 52.16 2.1K
13:01 52.16 52.36 52.05 52.36 1.5K
13:02 52.16 52.16 52.16 52.16 1.4K
13:03 52.16 52.16 51.96 52.15 3.4K
13:04 52.15 52.45 52.15 52.45 1.1K
13:05 52.45 52.45 52.45 52.45 0.3K
13:06 52.45 52.45 52.45 52.45 0.2K
13:07 52.45 52.45 51.72 51.72 3.7K
13:08 51.72 51.73 51.72 51.72 1.6K
13:09 51.90 52.10 51.90 52.10 1.6K
13:10 52.10 52.10 51.80 51.80 0.5K
13:11 51.80 52.16 51.80 52.16 1.5K
13:12 52.32 52.32 52.13 52.13 7.1K
13:13 52.13 52.42 52.13 52.42 1.5K
13:14 52.42 52.42 52.41 52.41 1.0K
13:15 52.41 52.46 52.30 52.46 3.5K
13:16 52.46 52.46 52.39 52.39 2.6K
13:17 52.39 52.39 52.39 52.39 0.1K
13:18 52.39 52.39 52.36 52.36 0.9K
13:19 52.36 52.36 52.18 52.18 1.6K
13:20 51.80 52.05 51.80 51.85 1.6K
13:21 51.85 51.85 51.47 51.78 4.9K
13:22 51.27 51.61 51.27 51.28 3.3K
13:23 51.52 51.52 50.75 50.75 2.8K
13:24 51.15 51.15 51.15 51.15 1.5K
13:25 51.15 51.15 51.15 51.15 0.2K
13:26 51.15 51.15 51.15 51.15 0.2K
13:27 51.15 51.15 51.15 51.15 0.1K
13:28 51.15 51.42 51.15 51.42 1.2K
13:29 51.42 51.42 51.42 51.42 0.2K
13:30 51.42 51.79 51.42 51.79 1.4K
13:31 51.43 51.73 51.43 51.73 0.3K
13:32 51.74 52.01 51.74 51.76 4.1K
13:33 51.76 51.76 51.76 51.76 0.2K
13:34 51.76 52.14 51.76 52.14 1.6K
13:35 52.14 52.14 51.90 51.90 0.8K
13:36 51.90 52.20 51.90 52.20 1.1K
13:37 52.35 52.50 52.35 52.50 3.0K
13:38 52.50 52.85 52.50 52.85 2.6K
13:39 52.68 52.84 52.51 52.51 2.5K
13:40 52.84 52.84 52.83 52.83 0.4K
13:41 52.83 52.83 52.80 52.80 1.1K
13:42 52.80 53.35 52.80 53.14 4.0K
13:43 53.14 53.29 53.14 53.29 1.1K
13:44 52.95 53.28 52.95 53.28 2.0K
13:45 53.28 53.49 53.28 53.33 1.3K
13:46 53.35 53.55 53.03 53.03 3.5K
13:47 53.15 53.15 52.78 52.78 2.7K
13:48 52.78 52.78 52.63 52.63 0.9K
13:49 52.63 52.88 52.63 52.69 1.4K
13:50 52.95 52.95 52.62 52.62 0.8K
13:51 52.68 52.99 52.68 52.99 0.4K
13:52 52.99 52.99 52.64 52.72 0.8K
13:53 52.72 53.00 52.72 52.98 2.4K
13:54 53.35 53.47 53.35 53.47 2.2K
13:55 53.47 53.57 53.47 53.47 0.7K
13:56 53.33 53.90 53.33 53.90 2.9K
13:57 53.94 53.94 53.80 53.89 5.3K
13:58 53.89 53.89 53.80 53.80 0.5K
13:59 53.86 53.86 53.69 53.69 1.5K
14:00 53.87 53.97 53.70 53.83 2.5K
14:01 53.83 54.43 53.83 54.42 4.1K
14:02 54.42 54.42 53.99 53.99 4.6K
14:03 53.99 53.99 53.59 53.59 0.2K
14:04 53.59 54.18 53.59 54.18 0.5K
14:05 54.18 54.18 53.59 53.70 1.6K
14:06 53.70 53.70 53.70 53.70 0.1K
14:07 53.70 53.86 53.61 53.69 2.8K
14:08 53.69 54.10 53.69 54.10 1.2K
14:09 54.00 54.00 53.76 53.98 0.9K
14:10 53.47 53.90 53.47 53.47 2.9K
14:11 53.47 53.47 53.01 53.08 3.3K
14:12 53.08 53.08 53.06 53.06 0.6K
14:13 53.22 53.22 52.44 52.77 6.6K
14:14 52.52 52.52 52.14 52.14 0.3K
14:15 52.14 52.55 52.14 52.55 0.4K
14:16 52.75 53.20 52.75 53.20 6.6K
14:17 52.52 52.52 52.52 52.52 1.1K
14:18 52.52 52.52 52.52 52.52 1.8K
14:19 52.98 52.98 52.98 52.98 0.3K
14:20 52.98 52.98 52.98 52.98 0.0K
14:21 52.98 52.98 52.98 52.98 0.4K
14:22 52.98 53.24 52.98 53.24 0.1K
14:23 53.24 53.24 53.24 53.24 0.0K
14:24 53.20 53.20 52.60 52.97 3.4K
14:25 52.97 52.97 52.97 52.97 0.5K
14:26 52.97 53.14 52.97 53.14 1.1K
14:27 53.14 53.54 53.14 53.54 0.3K
14:28 53.27 53.27 52.01 52.01 7.1K
14:29 52.01 52.01 51.78 51.78 1.4K
14:30 52.20 52.20 51.79 51.83 1.9K
14:31 51.83 51.83 51.70 51.82 1.9K
14:32 51.82 51.82 51.60 51.60 0.6K
14:33 51.60 52.53 51.60 52.53 3.4K
14:34 52.53 52.53 52.52 52.52 0.5K
14:35 52.52 52.52 52.52 52.52 0.1K
14:36 52.52 52.81 52.52 52.81 0.7K
14:37 52.81 53.00 52.81 52.98 2.9K
14:38 52.98 52.98 52.98 52.98 0.5K
14:39 53.45 53.62 53.45 53.61 1.4K
14:40 53.61 53.61 53.01 53.01 6.9K
14:41 53.01 53.01 53.01 53.01 0.2K
14:42 53.01 53.01 52.83 52.83 0.9K
14:43 52.83 52.83 52.83 52.83 0.2K
14:44 52.83 52.96 52.83 52.96 0.2K
14:45 52.96 52.96 52.96 52.96 0.1K
14:46 52.96 52.96 52.96 52.96 0.3K
14:47 52.96 52.96 52.96 52.96 0.1K
14:48 52.73 52.85 52.73 52.85 0.4K
14:49 52.79 52.79 52.79 52.79 0.7K
14:50 52.79 52.81 52.79 52.81 0.3K
14:51 52.45 52.45 52.45 52.45 0.2K
14:52 52.45 52.45 52.45 52.45 0.1K
14:53 52.45 52.46 52.42 52.42 1.5K
14:54 52.42 52.42 52.39 52.39 6.1K
14:55 52.39 52.39 51.76 51.97 7.2K
14:56 51.97 51.97 51.89 51.89 0.3K
14:57 51.89 51.89 51.89 51.89 0.1K
14:58 52.02 52.22 51.82 52.22 10.1K
14:59 52.22 52.22 52.04 52.04 0.4K
15:00 52.04 52.04 52.04 52.04 0.2K
15:01 52.12 52.12 51.98 51.98 0.4K
15:02 52.56 52.57 52.56 52.57 2.0K
15:03 52.57 52.57 52.57 52.57 0.2K
15:04 52.57 52.58 52.37 52.58 1.5K
15:05 52.58 52.58 52.25 52.25 5.2K
15:06 52.05 52.11 51.64 51.64 7.4K
15:07 52.00 52.20 52.00 52.20 7.9K
15:08 52.20 52.20 52.20 52.20 1.4K
15:09 52.16 52.27 51.84 51.84 5.2K
15:10 51.84 51.84 51.84 51.84 0.2K
15:11 52.13 52.13 51.71 51.71 10.6K
15:12 51.71 51.71 51.60 51.60 1.3K
15:13 51.70 51.92 51.70 51.89 5.2K
15:14 51.89 52.25 51.89 52.25 3.5K
15:15 52.25 52.25 51.93 51.93 7.1K
15:16 51.96 52.03 51.96 51.96 6.7K
15:17 51.96 52.07 51.91 51.92 10.8K
15:18 51.92 52.07 51.92 52.07 0.4K
15:19 52.07 52.07 51.68 51.68 4.6K
15:20 51.68 51.82 51.68 51.82 0.9K
15:21 51.82 51.82 51.82 51.82 0.5K
15:22 51.82 51.84 51.52 51.54 3.1K
15:23 51.21 51.89 51.21 51.89 3.2K
15:24 51.89 51.89 51.89 51.89 0.1K
15:25 51.48 51.71 51.48 51.71 1.0K
15:26 51.71 51.71 51.56 51.56 0.4K
15:27 51.56 51.56 51.56 51.56 0.2K
15:28 51.56 51.56 51.56 51.56 0.9K
15:29 51.67 51.92 51.67 51.92 2.9K
15:30 51.92 52.39 51.92 52.13 3.5K
15:31 52.14 52.14 51.92 52.00 3.0K
15:32 52.00 52.10 52.00 52.10 0.4K
15:33 52.10 52.23 52.07 52.07 0.7K
15:34 52.07 52.07 51.97 51.97 14.5K
15:35 51.97 51.97 51.97 51.97 1.1K
15:36 51.87 51.91 51.82 51.82 2.5K
15:37 51.82 51.87 51.82 51.87 0.5K
15:38 51.87 51.90 51.84 51.90 0.6K
15:39 51.90 52.05 51.88 51.98 2.0K
15:40 52.24 52.24 52.14 52.14 17.6K
15:41 52.00 52.14 51.97 51.97 8.6K
15:42 51.97 51.97 51.97 51.97 2.8K
15:43 52.08 52.13 52.03 52.09 6.6K
15:44 52.13 52.28 52.05 52.24 14.1K
15:45 52.21 52.31 52.09 52.14 12.2K
15:46 52.08 52.22 52.08 52.13 8.1K
15:47 52.22 52.22 51.98 51.98 19.7K
15:48 51.98 52.08 51.98 52.08 5.0K
15:49 51.99 52.11 51.98 51.98 1.3K
15:50 51.98 52.15 51.98 52.02 3.7K
15:51 52.02 52.30 51.99 52.27 3.4K
15:52 52.19 52.44 52.19 52.30 11.8K
15:53 52.27 52.27 52.03 52.09 8.4K
15:54 52.42 52.42 52.39 52.39 2.4K
15:55 52.58 52.59 52.58 52.59 3.1K
15:56 52.69 52.69 52.46 52.69 11.1K
15:57 52.36 52.38 52.19 52.38 6.9K
15:58 52.53 52.53 52.20 52.20 16.0K
15:59 52.18 52.31 52.18 52.30 10.1K
16:00 52.26 57.99 51.90 52.14 56.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据