Semler Scientific, Inc.

SMLR
🏛️ 美国 →
30.03
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.50 40.50 40.11 40.11 12.9K
09:31 40.50 40.50 40.50 40.50 0.2K
09:33 40.26 40.49 40.25 40.49 0.8K
09:34 40.14 40.14 40.14 40.14 0.2K
09:35 40.16 40.16 40.16 40.16 0.4K
09:36 40.25 40.25 40.25 40.25 0.3K
09:37 40.24 40.24 40.21 40.21 1.0K
09:38 40.26 40.43 40.26 40.38 1.8K
09:39 40.42 40.42 40.42 40.42 1.1K
09:40 40.41 40.41 40.41 40.41 0.9K
09:43 40.45 40.45 40.45 40.45 0.3K
09:44 40.00 40.00 40.00 40.00 1.6K
09:45 40.02 40.02 40.02 40.02 3.1K
09:46 40.05 40.05 40.05 40.05 1.0K
09:48 40.01 40.01 40.01 40.01 3.1K
09:49 39.95 40.01 39.95 40.01 1.8K
09:50 39.54 39.54 39.54 39.54 0.3K
09:51 39.83 39.83 39.69 39.69 0.8K
09:55 39.66 39.77 39.66 39.77 4.7K
09:56 39.60 39.60 39.60 39.60 0.5K
09:57 39.54 39.54 39.54 39.54 1.1K
09:59 39.63 39.76 39.63 39.76 0.4K
10:00 40.04 40.05 40.04 40.05 2.8K
10:01 39.92 39.92 39.92 39.92 0.3K
10:02 39.87 39.87 39.87 39.87 0.3K
10:03 40.00 40.00 40.00 40.00 0.8K
10:04 39.85 39.85 39.85 39.85 0.4K
10:07 40.00 40.00 39.85 39.95 2.1K
10:09 39.97 40.03 39.97 40.03 0.8K
10:10 39.89 39.90 39.89 39.90 1.8K
10:15 39.74 39.74 39.74 39.74 0.5K
10:16 39.90 39.90 39.90 39.90 0.5K
10:19 39.90 39.93 39.90 39.90 0.8K
10:21 39.90 39.90 39.75 39.75 1.2K
10:23 39.91 40.03 39.91 40.03 4.6K
10:24 39.91 39.96 39.91 39.96 2.1K
10:25 39.97 40.04 39.97 39.97 0.6K
10:26 39.89 39.89 39.89 39.89 2.3K
10:27 39.78 39.85 39.78 39.85 0.8K
10:28 39.88 39.88 39.88 39.88 0.6K
10:30 39.93 39.93 39.93 39.93 1.8K
10:31 40.04 40.04 40.03 40.03 0.4K
10:32 39.92 39.92 39.92 39.92 0.1K
10:34 39.77 39.77 39.77 39.77 1.2K
10:37 39.83 39.83 39.83 39.83 0.1K
10:38 39.83 39.83 39.83 39.83 1.2K
10:42 39.82 39.82 39.82 39.82 0.6K
10:44 40.01 40.01 40.00 40.01 1.5K
10:45 39.88 40.02 39.88 40.02 2.1K
10:46 40.00 40.00 40.00 40.00 0.3K
10:47 39.84 39.84 39.84 39.84 0.3K
10:48 40.19 40.33 40.19 40.33 11.5K
10:49 40.33 40.33 40.10 40.10 2.3K
10:50 40.15 40.16 40.15 40.16 0.2K
10:51 40.16 40.16 40.16 40.16 0.3K
10:52 40.16 40.16 40.16 40.16 0.3K
10:53 40.14 40.14 40.14 40.14 0.1K
10:54 40.16 40.16 40.10 40.10 0.7K
10:56 40.16 40.16 40.10 40.10 0.9K
10:57 40.16 40.16 40.06 40.06 0.6K
10:59 40.16 40.16 40.13 40.13 4.2K
11:00 40.16 40.16 40.16 40.16 0.3K
11:02 40.16 40.16 40.16 40.16 1.1K
11:03 40.03 40.03 40.03 40.03 1.6K
11:05 40.10 40.10 40.10 40.10 0.5K
11:09 40.00 40.00 40.00 40.00 0.9K
11:10 40.01 40.01 40.01 40.01 0.4K
11:11 40.01 40.08 40.01 40.08 0.8K
11:13 39.94 39.94 39.88 39.88 1.0K
11:14 39.94 39.94 39.94 39.94 1.3K
11:16 39.94 39.94 39.94 39.94 0.7K
11:17 39.94 39.94 39.94 39.94 0.5K
11:19 39.95 39.95 39.95 39.95 0.2K
11:20 40.02 40.13 40.02 40.13 1.4K
11:23 40.04 40.04 40.04 40.04 0.6K
11:25 40.05 40.05 40.05 40.05 0.2K
11:26 40.13 40.13 40.05 40.05 1.1K
11:27 40.09 40.09 40.09 40.09 0.4K
11:29 40.02 40.05 40.02 40.05 0.4K
11:30 40.07 40.13 40.03 40.03 1.0K
11:31 40.03 40.04 39.96 40.04 8.8K
11:33 40.07 40.07 40.07 40.07 0.1K
11:34 40.02 40.02 39.98 39.98 2.9K
11:35 39.87 39.92 39.87 39.91 0.8K
11:37 40.00 40.00 40.00 40.00 0.5K
11:39 39.99 39.99 39.99 39.99 0.5K
11:40 39.89 40.00 39.89 40.00 1.2K
11:41 40.05 40.05 40.05 40.05 1.1K
11:43 39.89 39.89 39.86 39.86 1.7K
11:44 39.91 39.91 39.91 39.91 1.9K
11:46 39.88 39.88 39.76 39.76 3.6K
11:48 39.85 39.85 39.85 39.85 0.3K
11:49 39.76 39.76 39.76 39.76 0.5K
11:51 39.76 39.76 39.76 39.76 0.4K
11:53 39.62 39.62 39.62 39.62 1.5K
11:54 39.67 39.73 39.67 39.73 1.1K
11:55 39.78 39.78 39.78 39.78 1.0K
11:56 39.73 39.73 39.73 39.73 0.6K
11:57 39.83 39.83 39.83 39.83 0.5K
11:58 39.90 39.90 39.90 39.90 0.8K
12:02 39.77 39.77 39.63 39.64 5.8K
12:05 39.70 39.70 39.70 39.70 0.8K
12:07 39.60 39.60 39.60 39.60 0.1K
12:08 39.70 39.70 39.70 39.70 0.2K
12:09 39.69 39.69 39.69 39.69 0.3K
12:11 39.60 39.60 39.50 39.50 5.2K
12:12 39.51 39.51 39.51 39.51 0.5K
12:13 39.49 39.49 39.49 39.49 0.7K
12:14 39.43 39.43 39.43 39.43 0.9K
12:17 39.48 39.48 39.48 39.48 0.2K
12:18 39.48 39.59 39.48 39.54 2.8K
12:20 39.47 39.47 39.47 39.47 0.3K
12:22 39.35 39.35 39.10 39.10 17.3K
12:23 39.06 39.06 39.06 39.06 0.1K
12:24 39.08 39.08 38.95 38.95 1.7K
12:25 39.00 39.00 38.95 38.95 5.3K
12:26 39.04 39.04 39.04 39.04 0.5K
12:27 39.13 39.13 39.13 39.13 5.8K
12:31 39.17 39.17 39.17 39.17 0.6K
12:33 39.11 39.11 39.11 39.11 0.4K
12:34 39.20 39.20 39.20 39.20 2.5K
12:35 39.09 39.20 39.09 39.14 4.2K
12:36 39.14 39.14 39.14 39.14 1.4K
12:37 39.15 39.15 39.15 39.15 0.1K
12:38 39.15 39.24 39.15 39.24 3.9K
12:41 39.09 39.09 39.01 39.01 1.4K
12:42 39.00 39.05 39.00 39.00 5.4K
12:43 38.96 38.96 38.96 38.96 1.6K
12:46 39.05 39.05 39.05 39.05 0.2K
12:48 39.05 39.05 38.94 38.94 0.8K
12:49 38.92 38.92 38.92 38.92 0.4K
12:50 38.74 38.76 38.74 38.76 9.9K
12:51 38.90 38.90 38.84 38.84 1.3K
12:52 38.98 38.99 38.98 38.99 0.4K
12:53 38.99 38.99 38.99 38.99 0.6K
12:56 38.89 38.89 38.89 38.89 0.2K
12:57 38.99 38.99 38.99 38.99 0.6K
12:58 38.99 38.99 38.99 38.99 0.8K
12:59 38.86 38.86 38.86 38.86 1.0K
13:02 38.93 38.97 38.93 38.97 0.9K
13:03 38.93 38.95 38.93 38.95 0.7K
13:08 38.96 38.96 38.96 38.96 0.5K
13:09 38.78 38.78 38.78 38.78 2.4K
13:10 38.71 38.80 38.71 38.80 1.2K
13:11 38.65 38.65 38.65 38.65 1.0K
13:14 38.39 38.39 38.39 38.39 7.3K
13:15 38.48 38.48 38.48 38.48 1.4K
13:16 38.26 38.40 38.26 38.40 7.6K
13:17 38.42 38.42 38.42 38.42 0.6K
13:18 38.36 38.36 38.36 38.36 0.3K
13:19 38.35 38.35 38.35 38.35 0.5K
13:20 38.24 38.24 38.24 38.24 0.4K
13:22 38.43 38.43 38.43 38.43 1.1K
13:23 38.50 38.50 38.50 38.50 1.1K
13:24 38.51 38.51 38.50 38.50 0.4K
13:25 38.47 38.47 38.36 38.36 1.4K
13:26 38.40 38.40 38.40 38.40 0.8K
13:27 38.40 38.40 38.39 38.39 8.7K
13:28 38.28 38.35 38.23 38.35 1.1K
13:29 38.28 38.28 38.28 38.28 0.7K
13:30 38.21 38.21 38.21 38.21 1.4K
13:31 38.24 38.24 38.24 38.24 0.3K
13:32 38.15 38.15 38.15 38.15 3.4K
13:34 38.25 38.25 38.25 38.25 1.3K
13:36 38.34 38.34 38.34 38.34 2.0K
13:37 38.17 38.17 38.17 38.17 1.1K
13:38 38.15 38.22 38.15 38.22 0.4K
13:39 38.29 38.29 38.29 38.29 0.3K
13:40 38.28 38.28 38.22 38.22 2.7K
13:41 38.32 38.32 38.18 38.22 2.9K
13:43 38.45 38.45 38.31 38.31 2.2K
13:44 38.33 38.33 38.33 38.33 3.0K
13:50 38.56 38.56 38.36 38.36 7.1K
13:51 38.34 38.34 38.34 38.34 0.2K
13:52 38.38 38.47 38.38 38.47 0.8K
13:53 38.32 38.32 38.32 38.32 6.2K
13:54 38.47 38.47 38.47 38.47 1.4K
13:55 38.40 38.40 38.40 38.40 0.3K
13:56 38.48 38.48 38.48 38.48 0.2K
13:57 38.48 38.48 38.48 38.48 0.2K
13:59 38.48 38.48 38.48 38.48 0.2K
14:00 38.41 38.41 38.41 38.41 1.0K
14:01 38.49 38.57 38.49 38.57 2.1K
14:02 38.66 38.74 38.65 38.74 1.0K
14:03 38.67 38.67 38.67 38.67 0.7K
14:05 38.70 38.70 38.67 38.67 1.1K
14:06 38.67 38.67 38.67 38.67 0.6K
14:08 38.68 38.68 38.68 38.68 2.8K
14:09 38.81 38.81 38.65 38.77 1.3K
14:10 38.78 38.78 38.70 38.77 2.9K
14:11 38.85 38.85 38.85 38.85 0.6K
14:12 38.84 38.84 38.84 38.84 0.8K
14:15 38.82 38.82 38.82 38.82 0.5K
14:18 38.81 38.81 38.81 38.81 0.5K
14:19 38.83 38.83 38.83 38.83 0.7K
14:21 38.85 38.85 38.78 38.78 0.7K
14:22 38.78 38.89 38.78 38.89 1.5K
14:25 38.97 39.07 38.97 39.07 1.3K
14:27 39.15 39.15 39.05 39.14 1.9K
14:29 39.07 39.07 39.07 39.07 0.2K
14:30 39.03 39.03 39.03 39.03 0.3K
14:31 39.03 39.03 39.03 39.03 0.9K
14:32 39.10 39.10 39.10 39.10 4.4K
14:34 39.03 39.03 39.03 39.03 0.3K
14:36 38.96 38.96 38.96 38.96 0.3K
14:39 38.95 38.95 38.91 38.92 2.4K
14:40 38.97 38.97 38.85 38.85 6.4K
14:42 38.80 39.10 38.80 39.10 6.5K
14:43 39.00 39.00 39.00 39.00 0.9K
14:45 39.07 39.07 39.07 39.07 0.1K
14:46 38.90 38.90 38.90 38.90 0.2K
14:47 38.99 39.06 38.99 39.06 0.5K
14:49 38.84 38.84 38.84 38.84 0.6K
14:50 39.02 39.02 38.95 38.95 0.6K
14:52 38.95 38.95 38.95 38.95 0.3K
14:53 38.93 38.93 38.93 38.93 0.7K
14:56 38.96 38.97 38.96 38.97 0.5K
14:57 38.96 39.04 38.96 39.04 0.5K
14:58 38.97 38.97 38.97 38.97 0.3K
14:59 38.90 38.90 38.90 38.90 0.4K
15:00 38.97 39.03 38.97 39.03 0.6K
15:01 39.00 39.00 39.00 39.00 0.2K
15:02 39.03 39.03 38.99 38.99 0.9K
15:03 39.03 39.03 38.99 38.99 0.8K
15:05 39.04 39.05 39.04 39.05 3.4K
15:10 39.25 39.34 39.25 39.34 4.8K
15:11 39.21 39.21 39.21 39.21 0.4K
15:12 39.34 39.34 39.34 39.34 0.5K
15:13 39.29 39.29 39.29 39.29 2.1K
15:15 39.26 39.26 39.26 39.26 1.0K
15:16 39.29 39.29 39.29 39.29 1.1K
15:17 39.33 39.33 39.28 39.28 2.1K
15:18 39.34 39.38 39.34 39.38 2.2K
15:20 39.42 39.42 39.42 39.42 0.2K
15:21 39.35 39.35 39.35 39.35 1.8K
15:25 39.35 39.35 39.35 39.35 0.8K
15:27 39.35 39.35 39.35 39.35 0.3K
15:28 39.35 39.35 39.35 39.35 0.6K
15:29 39.40 39.45 39.40 39.45 8.7K
15:30 39.39 39.39 39.39 39.39 1.3K
15:33 39.31 39.31 39.29 39.31 2.0K
15:34 39.34 39.34 39.34 39.34 0.8K
15:35 39.23 39.23 39.23 39.23 1.8K
15:36 39.27 39.37 39.27 39.37 3.5K
15:39 39.33 39.33 39.30 39.30 2.8K
15:41 39.26 39.26 39.26 39.26 0.3K
15:42 39.23 39.25 39.23 39.25 1.0K
15:43 39.22 39.29 39.20 39.29 5.3K
15:44 39.24 39.24 39.24 39.24 1.6K
15:47 39.31 39.44 39.31 39.37 2.5K
15:48 39.37 39.37 39.30 39.32 1.2K
15:49 39.43 39.43 39.43 39.43 0.4K
15:50 39.38 39.38 39.29 39.29 5.0K
15:51 39.23 39.23 39.22 39.22 3.7K
15:52 39.28 39.29 39.25 39.29 3.2K
15:54 39.34 39.34 39.23 39.23 3.2K
15:55 39.29 39.35 39.29 39.35 1.9K
15:56 39.28 39.32 39.21 39.28 7.1K
15:57 39.33 39.38 39.33 39.38 5.1K
15:58 39.31 39.32 39.27 39.29 7.3K
15:59 39.27 39.37 39.27 39.32 48.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据