Semler Scientific, Inc.

SMLR
🏛️ 美国 →
28.36
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 46.00 46.56 44.36 46.56 39.2K
09:32 46.56 46.56 45.72 46.00 3.4K
09:33 46.60 46.84 46.60 46.84 3.4K
09:34 48.00 48.99 48.00 48.50 23.5K
09:35 48.50 49.99 48.50 49.99 5.4K
09:36 49.11 51.39 49.11 51.17 12.2K
09:37 51.74 51.74 50.16 50.16 9.2K
09:38 50.27 51.70 50.27 51.70 6.1K
09:39 51.36 51.48 51.27 51.48 4.2K
09:40 51.26 51.49 50.48 50.48 3.2K
09:41 49.99 50.51 49.99 50.51 1.9K
09:42 50.51 50.75 50.03 50.75 3.8K
09:43 50.61 51.45 50.61 51.45 1.9K
09:44 51.45 51.45 51.23 51.23 0.7K
09:45 50.92 51.00 50.61 50.61 6.7K
09:46 50.61 51.31 50.61 50.61 2.9K
09:47 51.00 51.05 51.00 51.05 1.6K
09:48 51.08 51.59 50.63 50.63 7.4K
09:49 50.63 51.48 50.62 51.48 2.6K
09:50 51.05 51.05 51.05 51.05 1.0K
09:51 50.65 50.65 50.50 50.50 3.2K
09:52 50.50 50.50 50.01 50.01 1.7K
09:53 50.01 50.01 49.20 49.20 9.7K
09:54 49.20 49.67 49.09 49.58 1.5K
09:55 49.39 49.39 49.09 49.38 0.5K
09:56 49.38 49.38 49.34 49.34 0.2K
09:57 49.52 49.52 48.81 48.81 5.7K
09:58 48.81 48.85 48.55 48.55 5.8K
09:59 48.25 48.25 46.60 46.96 7.0K
10:00 47.31 47.50 47.31 47.31 3.4K
10:01 47.31 47.31 47.31 47.31 0.8K
10:02 47.31 47.61 47.00 47.61 2.1K
10:03 47.03 47.63 47.03 47.25 3.8K
10:04 47.62 47.85 47.06 47.06 2.6K
10:05 47.06 47.55 47.06 47.55 3.0K
10:06 47.55 48.44 47.55 47.99 6.0K
10:07 48.31 48.49 48.15 48.15 7.6K
10:08 48.15 48.44 48.15 48.44 3.9K
10:09 48.44 48.66 48.28 48.37 4.7K
10:10 48.37 48.50 48.37 48.50 2.9K
10:11 48.77 48.77 48.77 48.77 2.2K
10:12 49.26 49.40 48.85 49.40 7.4K
10:13 49.40 49.93 49.21 49.93 3.3K
10:14 49.26 50.00 49.26 49.91 4.4K
10:15 49.91 49.98 49.91 49.96 3.5K
10:16 49.68 49.99 49.68 49.99 2.6K
10:17 50.00 50.49 49.97 50.49 11.1K
10:18 50.25 50.58 50.25 50.40 5.9K
10:19 50.83 50.83 50.39 50.52 9.2K
10:20 51.03 51.03 51.00 51.00 5.1K
10:21 50.69 50.75 50.57 50.61 0.8K
10:22 50.75 50.75 50.40 50.40 0.7K
10:23 50.63 50.75 50.27 50.27 2.1K
10:24 50.70 50.70 50.27 50.27 0.5K
10:25 50.27 50.83 50.27 50.83 2.5K
10:26 50.83 51.30 50.83 51.04 4.6K
10:27 51.04 51.24 51.03 51.24 1.2K
10:28 50.81 51.07 50.81 51.07 2.0K
10:29 51.25 51.35 50.74 50.74 6.2K
10:30 51.12 51.12 50.94 50.94 1.4K
10:31 50.94 51.40 50.94 51.10 0.8K
10:32 50.85 51.10 50.76 50.81 6.1K
10:33 50.81 50.81 50.81 50.81 0.1K
10:34 50.85 50.85 50.85 50.85 2.9K
10:35 50.85 51.60 50.85 51.60 3.3K
10:36 51.60 51.60 51.49 51.49 0.7K
10:37 51.29 51.65 51.29 51.49 3.4K
10:38 51.31 51.31 51.30 51.30 2.9K
10:39 51.91 51.91 51.91 51.91 2.4K
10:40 51.94 52.00 51.94 52.00 6.2K
10:41 51.76 51.97 51.53 51.97 1.4K
10:42 51.97 51.97 51.90 51.96 0.3K
10:43 51.96 51.96 51.96 51.96 0.1K
10:44 51.96 52.00 51.96 52.00 3.8K
10:45 52.00 52.48 52.00 52.48 6.6K
10:46 52.48 52.48 52.48 52.48 0.3K
10:47 52.48 52.48 52.35 52.35 4.0K
10:48 52.35 52.35 52.08 52.15 1.4K
10:49 52.15 52.23 51.78 52.23 1.0K
10:50 52.23 52.23 52.00 52.00 0.8K
10:51 52.00 52.00 51.82 51.93 1.1K
10:52 52.01 52.01 51.80 51.80 0.9K
10:53 51.80 52.07 51.80 52.07 0.2K
10:54 52.07 52.07 52.04 52.04 0.8K
10:55 52.04 52.04 51.89 52.04 1.4K
10:56 51.92 51.92 51.92 51.92 1.6K
10:57 52.00 52.00 51.75 51.90 2.4K
10:58 52.10 52.10 52.09 52.10 5.4K
10:59 52.34 52.34 52.22 52.22 1.2K
11:00 52.22 52.44 52.22 52.44 0.6K
11:01 52.44 52.91 52.44 52.62 3.4K
11:02 52.62 52.99 52.62 52.99 1.1K
11:03 52.68 52.80 52.68 52.80 4.5K
11:04 52.63 52.75 52.54 52.72 3.3K
11:05 52.74 52.74 52.49 52.61 2.0K
11:06 52.61 52.61 52.51 52.51 8.7K
11:07 52.25 52.27 52.19 52.19 2.3K
11:08 51.63 51.91 51.56 51.90 2.9K
11:09 51.90 51.90 51.71 51.71 1.2K
11:10 51.71 51.87 51.71 51.86 0.5K
11:11 51.73 51.96 51.73 51.96 1.8K
11:12 52.08 52.13 52.04 52.04 1.5K
11:13 52.04 52.04 51.88 51.88 2.4K
11:14 51.88 51.88 51.88 51.88 1.0K
11:15 51.93 52.10 51.93 52.10 1.9K
11:16 52.09 52.10 52.09 52.10 0.4K
11:17 52.11 52.28 52.11 52.28 1.8K
11:18 52.28 52.28 52.28 52.28 0.2K
11:19 52.28 52.48 52.25 52.48 2.8K
11:20 52.48 52.48 52.01 52.01 1.3K
11:21 52.01 52.01 52.01 52.01 0.3K
11:22 52.01 52.01 52.01 52.01 0.3K
11:23 52.01 52.30 52.01 52.18 1.4K
11:24 52.18 52.18 52.18 52.18 0.4K
11:25 52.18 52.40 52.03 52.40 3.2K
11:26 52.40 52.40 52.40 52.40 0.2K
11:27 52.40 52.79 52.40 52.48 17.7K
11:28 52.48 52.48 52.48 52.48 0.8K
11:29 52.48 52.74 52.48 52.74 2.8K
11:30 52.74 52.76 52.74 52.76 0.4K
11:31 52.76 52.87 52.76 52.87 1.9K
11:32 52.65 52.73 52.65 52.73 1.8K
11:33 52.73 52.98 52.73 52.98 0.3K
11:34 52.76 52.95 52.76 52.95 0.4K
11:35 52.95 52.95 52.74 52.74 0.2K
11:36 52.73 52.73 52.73 52.73 0.2K
11:37 52.73 52.89 52.72 52.72 0.3K
11:38 52.72 53.12 52.72 53.12 3.7K
11:39 53.36 53.36 52.95 52.95 4.0K
11:40 52.95 53.09 52.95 53.09 0.3K
11:41 53.09 53.09 53.09 53.09 0.1K
11:42 53.09 53.09 52.54 52.79 1.2K
11:43 52.82 52.82 52.34 52.45 2.9K
11:44 52.45 52.45 52.45 52.45 0.2K
11:45 52.45 52.45 52.45 52.45 0.0K
11:46 52.45 52.77 52.45 52.77 0.6K
11:47 51.79 51.79 51.79 51.79 3.6K
11:48 51.79 51.79 51.57 51.57 0.3K
11:49 51.57 51.95 51.57 51.79 3.0K
11:50 51.77 51.84 51.77 51.77 1.5K
11:51 51.77 51.77 51.76 51.76 0.2K
11:52 51.72 51.80 51.72 51.80 1.1K
11:53 51.70 51.70 51.70 51.70 2.0K
11:54 51.70 51.70 51.70 51.70 0.0K
11:55 51.68 51.68 51.34 51.54 2.3K
11:56 51.15 51.47 51.15 51.47 0.4K
11:57 51.47 51.47 51.47 51.47 0.2K
11:58 51.47 51.47 51.30 51.30 0.5K
11:59 51.30 51.48 51.30 51.30 1.0K
12:00 51.30 51.30 51.29 51.29 1.1K
12:01 51.29 51.29 51.10 51.10 0.2K
12:02 51.10 51.10 50.59 51.00 5.4K
12:03 50.63 50.77 50.63 50.77 1.6K
12:04 50.77 50.77 50.77 50.77 0.9K
12:05 50.77 50.93 50.77 50.93 0.3K
12:06 50.93 50.93 50.69 50.69 1.2K
12:07 50.69 50.69 50.69 50.69 0.5K
12:08 50.69 50.69 50.06 50.06 1.2K
12:09 50.06 50.30 50.06 50.21 0.3K
12:10 50.21 50.30 50.21 50.30 0.2K
12:11 50.30 50.30 50.10 50.10 0.2K
12:12 50.16 50.48 50.16 50.48 4.7K
12:13 50.48 50.57 50.48 50.57 0.7K
12:14 50.57 50.81 50.57 50.81 0.6K
12:15 50.80 51.02 50.80 51.02 2.7K
12:16 51.05 51.05 51.05 51.05 0.4K
12:17 51.05 51.06 51.05 51.06 1.6K
12:18 51.05 51.06 50.81 50.81 11.0K
12:19 50.81 50.81 50.81 50.81 0.2K
12:20 51.01 51.08 51.01 51.08 0.5K
12:21 51.08 51.13 51.08 51.13 0.2K
12:22 51.13 51.15 51.13 51.15 0.7K
12:23 51.15 51.45 51.15 51.45 0.5K
12:24 51.45 51.45 51.18 51.18 5.8K
12:25 51.18 51.18 51.15 51.15 0.3K
12:26 51.15 51.15 51.15 51.15 0.5K
12:27 51.15 51.15 51.00 51.00 0.5K
12:28 51.00 51.15 51.00 51.15 0.2K
12:29 51.15 51.15 50.91 50.91 1.3K
12:30 50.91 50.91 50.71 50.71 0.4K
12:31 50.71 50.71 50.71 50.71 0.1K
12:32 50.71 50.71 50.71 50.71 0.1K
12:33 50.71 50.78 50.71 50.78 0.7K
12:34 50.36 50.37 50.36 50.37 6.5K
12:35 50.37 50.37 50.37 50.37 0.0K
12:36 50.37 50.37 50.37 50.37 0.3K
12:37 50.58 50.58 50.54 50.54 0.7K
12:38 50.54 50.54 50.21 50.38 4.2K
12:39 50.37 50.56 50.37 50.45 2.7K
12:40 50.47 50.47 50.47 50.47 0.1K
12:41 50.47 50.47 50.22 50.22 0.4K
12:42 50.69 50.69 50.29 50.60 2.3K
12:43 50.60 50.77 50.60 50.77 0.5K
12:44 50.77 50.77 50.77 50.77 0.0K
12:45 50.77 50.77 50.77 50.77 0.0K
12:46 50.77 50.77 50.77 50.77 0.0K
12:47 50.44 50.51 50.30 50.38 2.1K
12:48 50.06 50.06 50.02 50.02 0.9K
12:49 50.14 50.14 49.85 49.85 3.1K
12:50 49.85 49.85 49.77 49.77 0.2K
12:51 49.77 49.77 49.77 49.77 0.1K
12:52 49.77 49.77 49.77 49.77 0.1K
12:53 49.77 49.77 49.77 49.77 0.0K
12:54 49.77 49.77 49.72 49.72 0.2K
12:55 49.72 49.72 49.72 49.72 0.2K
12:56 49.67 49.68 49.56 49.56 0.5K
12:57 49.56 49.56 49.56 49.56 0.0K
12:58 49.56 49.56 49.56 49.56 0.0K
12:59 49.56 49.75 49.56 49.75 0.8K
13:00 49.75 49.75 49.63 49.63 0.2K
13:01 49.63 49.63 49.51 49.51 1.3K
13:02 49.39 49.39 49.39 49.39 0.2K
13:03 49.39 49.72 49.39 49.52 3.9K
13:04 49.12 49.67 49.12 49.67 2.5K
13:05 49.67 49.67 49.32 49.32 0.5K
13:06 49.24 49.24 49.11 49.11 0.5K
13:07 49.11 49.11 49.00 49.00 7.0K
13:08 49.00 49.00 48.52 48.76 2.4K
13:09 48.76 48.83 48.76 48.83 0.2K
13:10 49.10 49.34 49.10 49.34 3.9K
13:11 49.34 49.49 49.18 49.18 2.5K
13:12 49.18 49.18 49.18 49.18 1.7K
13:13 49.18 49.18 49.18 49.18 0.0K
13:14 49.18 49.18 49.18 49.18 0.0K
13:15 49.18 49.52 49.18 49.52 0.3K
13:16 49.52 49.52 49.52 49.52 0.0K
13:17 49.52 49.52 49.52 49.52 0.1K
13:18 49.47 49.47 49.26 49.26 0.6K
13:19 49.26 49.39 49.26 49.39 0.4K
13:20 49.39 49.39 49.39 49.39 0.1K
13:21 49.39 49.39 49.39 49.39 0.1K
13:22 49.37 49.42 49.18 49.42 11.2K
13:23 49.42 49.76 49.42 49.76 1.0K
13:24 49.76 49.76 49.24 49.24 0.5K
13:25 49.24 49.24 49.24 49.24 0.1K
13:26 49.24 49.24 49.24 49.24 0.1K
13:27 49.24 49.63 49.24 49.63 1.1K
13:28 49.57 49.57 49.57 49.57 1.7K
13:29 49.23 49.23 49.23 49.23 4.5K
13:30 49.23 49.23 49.23 49.23 0.0K
13:31 49.24 49.24 48.97 48.97 1.2K
13:32 48.97 48.97 48.97 48.97 0.1K
13:33 49.11 49.11 49.11 49.11 0.9K
13:34 49.11 49.11 49.11 49.11 0.0K
13:35 49.11 49.11 49.11 49.11 0.0K
13:36 49.11 49.11 49.11 49.11 0.0K
13:37 49.11 49.21 49.11 49.11 0.5K
13:38 49.28 49.43 49.28 49.43 1.7K
13:39 49.55 49.55 49.55 49.55 0.3K
13:40 49.55 49.55 49.55 49.55 0.0K
13:41 49.55 49.55 49.55 49.55 0.4K
13:42 49.55 49.55 49.55 49.55 0.0K
13:43 49.67 49.67 49.67 49.67 0.1K
13:44 48.99 49.26 48.88 48.88 3.5K
13:45 48.83 48.83 48.32 48.32 1.5K
13:46 48.29 48.29 48.29 48.29 0.5K
13:47 48.29 48.29 48.29 48.29 0.1K
13:48 48.29 48.29 47.86 48.00 5.0K
13:49 48.28 48.28 48.02 48.02 0.4K
13:50 48.02 48.02 48.02 48.02 0.0K
13:51 48.02 48.02 47.79 47.79 0.6K
13:52 47.79 47.79 47.79 47.79 0.0K
13:53 47.79 48.05 47.79 48.05 0.2K
13:54 48.05 48.05 48.05 48.05 2.5K
13:55 48.05 48.05 48.05 48.05 0.0K
13:56 48.05 48.34 48.05 48.21 0.9K
13:57 48.21 48.21 47.80 47.80 2.6K
13:58 47.80 47.80 47.80 47.80 0.1K
13:59 47.80 47.80 47.80 47.80 0.1K
14:00 47.80 47.88 47.80 47.88 0.4K
14:01 48.00 48.26 48.00 48.26 3.2K
14:02 48.27 48.27 48.27 48.27 0.5K
14:03 48.27 48.27 48.27 48.27 0.1K
14:04 48.01 48.32 48.01 48.32 1.9K
14:05 48.32 48.32 48.32 48.32 1.3K
14:06 48.32 48.32 48.00 48.00 0.8K
14:07 48.00 48.00 47.86 47.86 0.4K
14:08 47.98 48.00 47.95 48.00 0.7K
14:09 48.00 48.01 47.86 48.01 0.3K
14:10 48.01 48.01 47.87 47.87 0.8K
14:11 47.87 47.87 47.87 47.87 0.0K
14:12 47.86 47.86 47.86 47.86 0.6K
14:13 47.86 47.86 47.54 47.54 1.1K
14:14 47.54 47.54 47.54 47.54 0.5K
14:15 47.54 47.55 46.86 46.86 20.1K
14:16 46.86 46.86 46.86 46.86 0.3K
14:17 46.86 46.86 46.79 46.79 2.0K
14:18 46.79 46.81 46.78 46.81 1.8K
14:19 46.81 46.95 46.79 46.95 2.5K
14:20 46.95 46.95 46.84 46.84 0.3K
14:21 46.84 46.84 46.80 46.80 0.6K
14:22 46.80 46.80 46.65 46.65 0.9K
14:23 46.65 46.65 46.59 46.65 2.6K
14:24 46.64 46.83 46.50 46.52 1.0K
14:25 46.52 46.52 46.52 46.52 0.1K
14:26 46.52 46.52 46.52 46.52 0.2K
14:27 46.83 46.83 46.76 46.76 0.8K
14:28 46.76 46.76 46.76 46.76 0.0K
14:29 46.76 46.76 46.76 46.76 0.4K
14:30 46.57 46.57 46.57 46.57 0.7K
14:31 46.57 46.67 46.57 46.67 0.1K
14:32 46.67 46.69 46.67 46.69 3.1K
14:33 46.69 46.69 46.60 46.60 0.9K
14:34 46.60 46.60 46.48 46.48 0.2K
14:35 46.48 46.48 46.48 46.48 0.7K
14:36 46.48 46.49 46.42 46.49 3.1K
14:37 46.49 46.57 46.49 46.57 0.4K
14:38 46.57 46.57 46.57 46.57 0.0K
14:39 46.77 47.25 46.57 47.25 3.3K
14:40 47.15 47.15 47.15 47.15 1.2K
14:41 47.15 47.46 47.15 47.46 0.7K
14:42 47.46 47.46 47.27 47.27 0.1K
14:43 47.27 47.27 47.27 47.27 0.0K
14:44 47.25 47.25 47.25 47.25 0.2K
14:45 47.25 47.45 47.25 47.45 0.7K
14:46 47.45 47.45 47.26 47.26 0.2K
14:47 47.26 47.26 47.26 47.26 0.0K
14:48 47.26 47.26 47.26 47.26 0.0K
14:49 47.26 47.26 47.26 47.26 0.1K
14:50 47.26 47.26 47.26 47.26 0.2K
14:51 47.26 47.26 47.26 47.26 0.0K
14:52 47.26 47.26 47.26 47.26 0.2K
14:53 47.26 47.57 47.26 47.57 2.5K
14:54 47.57 47.59 47.57 47.59 0.2K
14:55 47.59 47.61 47.59 47.61 0.3K
14:56 47.61 47.61 47.56 47.56 0.9K
14:57 47.56 47.56 47.56 47.56 0.1K
14:58 47.56 47.56 47.56 47.56 0.1K
14:59 47.32 47.48 47.32 47.45 2.0K
15:00 47.45 47.45 47.32 47.32 0.4K
15:01 47.32 47.32 47.32 47.32 0.2K
15:02 47.32 47.66 47.32 47.66 0.5K
15:03 47.66 47.89 47.66 47.89 0.6K
15:04 47.83 47.83 47.70 47.70 0.7K
15:05 47.70 47.70 47.54 47.54 1.5K
15:06 47.54 47.70 47.42 47.70 1.8K
15:07 47.69 47.69 47.55 47.55 0.2K
15:08 47.55 47.56 47.55 47.56 0.2K
15:09 47.71 47.71 47.69 47.69 1.2K
15:10 47.69 47.69 47.69 47.69 0.1K
15:11 47.69 47.76 47.48 47.48 6.5K
15:12 47.48 47.56 47.48 47.56 0.6K
15:13 47.56 47.56 47.56 47.56 0.1K
15:14 47.56 47.56 47.54 47.54 0.3K
15:15 47.54 47.58 47.54 47.58 0.5K
15:16 47.58 47.58 47.58 47.58 0.0K
15:17 47.44 47.45 47.44 47.45 0.9K
15:18 47.45 47.45 47.45 47.45 0.4K
15:19 47.45 47.45 47.44 47.44 1.5K
15:20 47.64 47.69 47.64 47.69 1.5K
15:21 47.69 47.71 47.69 47.71 0.2K
15:22 47.71 47.73 47.64 47.64 0.6K
15:23 47.70 47.70 47.62 47.62 0.7K
15:24 47.62 47.62 47.62 47.62 0.0K
15:25 47.62 47.76 47.62 47.63 1.5K
15:26 47.63 47.63 47.63 47.63 0.3K
15:27 47.63 47.63 47.63 47.63 0.1K
15:28 47.58 47.58 47.58 47.58 0.6K
15:29 47.58 47.58 47.58 47.58 0.2K
15:30 47.63 47.63 47.63 47.63 1.1K
15:31 47.48 47.48 47.44 47.44 1.5K
15:32 47.44 47.62 47.44 47.44 0.6K
15:33 47.44 47.44 47.29 47.29 0.3K
15:34 47.29 47.29 47.29 47.29 0.7K
15:35 47.29 47.29 47.17 47.17 0.6K
15:36 47.17 47.17 47.12 47.12 2.1K
15:37 47.10 47.10 46.89 46.89 3.3K
15:38 47.03 47.23 47.00 47.23 3.6K
15:39 47.17 47.17 46.95 47.03 2.1K
15:40 47.03 47.25 47.03 47.25 1.3K
15:41 47.09 47.15 47.09 47.15 2.3K
15:42 47.15 47.52 47.15 47.52 2.4K
15:43 47.52 47.53 47.38 47.53 4.3K
15:44 47.67 47.67 47.50 47.50 1.0K
15:45 47.50 47.50 47.46 47.46 1.3K
15:46 47.46 47.46 47.36 47.46 0.8K
15:47 47.50 47.50 47.50 47.50 2.1K
15:48 47.35 47.35 47.35 47.35 1.2K
15:49 47.35 47.35 47.35 47.35 0.1K
15:50 47.35 47.35 47.31 47.31 1.1K
15:51 47.31 47.58 47.31 47.58 2.6K
15:52 47.39 47.61 47.39 47.61 5.7K
15:53 47.61 47.61 47.61 47.61 0.4K
15:54 47.34 47.40 47.31 47.40 3.2K
15:55 47.40 47.54 47.32 47.32 1.1K
15:56 47.32 47.50 47.32 47.43 2.0K
15:57 47.43 47.43 47.34 47.34 1.3K
15:58 47.35 47.40 47.35 47.40 2.4K
15:59 47.40 47.40 47.24 47.28 1.5K
16:00 47.29 48.60 44.96 47.21 50.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据