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 34.27 34.37 34.27 34.37 22.9K
09:31 34.39 34.39 34.10 34.10 1.1K
09:32 34.39 34.61 34.27 34.61 1.2K
09:33 33.86 33.86 33.86 33.86 5.2K
09:34 33.66 34.25 33.66 34.08 3.4K
09:35 33.77 34.14 33.77 34.14 4.2K
09:36 34.38 34.38 34.12 34.12 4.8K
09:37 33.78 33.78 33.78 33.78 0.3K
09:38 33.94 34.24 33.94 34.25 4.6K
09:40 33.90 34.05 33.87 33.87 2.0K
09:41 33.94 34.14 33.94 34.14 2.1K
09:42 33.87 33.87 33.87 33.87 0.9K
09:43 33.92 33.92 33.92 33.92 1.0K
09:44 33.84 33.92 33.84 33.92 0.7K
09:45 34.05 34.05 33.98 33.98 1.5K
09:46 33.81 33.81 33.81 33.81 0.3K
09:47 33.98 33.98 33.98 33.98 0.6K
09:48 34.00 34.00 34.00 34.00 2.6K
09:50 34.16 34.16 33.98 34.00 15.8K
09:51 34.05 34.05 34.05 34.05 2.1K
09:53 34.07 34.07 34.07 34.07 0.4K
09:54 34.06 34.06 34.06 34.06 0.3K
09:55 34.06 34.06 34.06 34.06 0.5K
09:57 34.09 34.13 34.06 34.12 1.8K
09:58 34.19 34.19 34.15 34.15 1.0K
09:59 34.15 34.15 34.15 34.15 3.0K
10:00 34.24 34.33 34.24 34.33 1.1K
10:01 34.42 34.42 34.40 34.40 2.4K
10:02 34.43 34.43 34.43 34.43 0.6K
10:03 34.51 34.60 34.25 34.60 1.6K
10:05 34.60 34.60 34.57 34.57 5.8K
10:08 34.40 34.40 34.40 34.40 0.1K
10:09 34.53 34.53 34.50 34.53 1.8K
10:10 34.53 34.53 34.53 34.53 1.4K
10:13 34.39 34.39 34.39 34.39 0.2K
10:14 34.55 34.55 34.38 34.38 2.5K
10:15 34.31 34.39 34.31 34.39 0.6K
10:16 34.42 34.42 34.23 34.23 0.5K
10:17 34.39 34.39 34.39 34.39 1.3K
10:18 34.30 34.30 34.30 34.30 0.6K
10:19 34.30 34.30 34.30 34.30 0.8K
10:20 34.30 34.30 34.30 34.30 0.2K
10:21 34.31 34.31 34.31 34.31 0.5K
10:23 34.22 34.34 34.22 34.34 1.1K
10:24 34.22 34.22 34.22 34.22 0.4K
10:25 34.15 34.29 34.15 34.29 1.8K
10:26 34.14 34.14 34.03 34.03 6.1K
10:28 34.13 34.28 34.13 34.28 1.6K
10:29 34.31 34.31 34.31 34.31 0.5K
10:31 34.33 34.44 34.33 34.34 12.7K
10:32 34.20 34.20 34.14 34.14 2.3K
10:34 34.14 34.15 34.14 34.15 0.7K
10:35 34.18 34.22 34.18 34.22 1.5K
10:36 34.28 34.30 34.28 34.30 1.8K
10:37 34.37 34.42 34.37 34.40 2.4K
10:38 34.41 34.42 34.31 34.31 2.3K
10:39 34.38 34.38 34.38 34.38 0.5K
10:40 34.39 34.39 34.39 34.39 0.9K
10:42 34.22 34.35 34.22 34.35 1.7K
10:43 34.37 34.37 34.37 34.37 0.2K
10:44 34.40 34.40 34.38 34.38 1.3K
10:46 34.40 34.40 34.40 34.40 0.4K
10:47 34.36 34.36 34.36 34.36 1.3K
10:49 34.36 34.45 34.36 34.45 2.2K
10:50 34.50 34.50 34.50 34.50 0.3K
10:51 34.48 34.51 34.46 34.51 4.7K
10:56 34.47 34.47 34.47 34.47 0.2K
10:57 34.41 34.51 34.41 34.51 0.9K
10:58 34.52 34.52 34.52 34.52 1.4K
10:59 34.64 34.69 34.64 34.66 4.0K
11:00 34.92 34.92 34.92 34.92 1.7K
11:01 34.90 34.90 34.90 34.90 0.3K
11:02 34.81 34.81 34.81 34.81 1.0K
11:03 34.77 34.78 34.77 34.78 0.7K
11:04 34.83 34.88 34.83 34.88 1.2K
11:05 34.91 34.97 34.91 34.97 0.9K
11:07 34.89 34.89 34.89 34.89 0.6K
11:08 35.00 35.00 35.00 35.00 0.3K
11:09 34.82 34.94 34.82 34.94 1.1K
11:10 35.00 35.00 35.00 35.00 0.3K
11:11 34.88 34.88 34.88 34.88 0.4K
11:13 34.88 34.88 34.88 34.88 0.6K
11:14 34.87 34.87 34.87 34.87 0.6K
11:15 34.86 34.86 34.80 34.80 1.0K
11:16 34.85 34.89 34.85 34.89 0.5K
11:17 34.95 34.95 34.95 34.95 0.5K
11:19 34.90 34.98 34.90 34.98 2.0K
11:21 34.96 34.96 34.96 34.96 1.4K
11:28 35.01 35.09 34.95 35.09 3.5K
11:34 35.15 35.18 35.03 35.11 6.2K
11:35 35.11 35.13 35.03 35.13 1.4K
11:36 35.08 35.08 35.04 35.04 0.8K
11:37 35.04 35.04 34.89 35.00 1.2K
11:40 34.71 34.71 34.71 34.71 5.4K
11:42 34.60 34.60 34.60 34.60 0.9K
11:43 34.70 34.73 34.61 34.73 2.4K
11:44 34.75 34.75 34.63 34.63 0.8K
11:46 34.77 34.83 34.77 34.83 0.5K
11:47 34.77 34.86 34.77 34.86 4.4K
11:50 34.78 34.86 34.78 34.86 1.2K
11:52 34.80 34.80 34.80 34.80 0.8K
11:54 34.78 34.80 34.78 34.80 1.1K
11:55 34.85 34.85 34.85 34.85 0.4K
11:56 34.89 34.89 34.89 34.89 2.2K
11:59 34.91 34.91 34.91 34.91 0.8K
12:01 34.86 34.86 34.80 34.80 0.6K
12:03 34.91 34.94 34.88 34.94 2.1K
12:04 34.98 34.98 34.98 34.98 3.0K
12:05 35.00 35.00 35.00 35.00 1.1K
12:08 35.08 35.08 35.08 35.08 0.7K
12:12 34.94 34.94 34.94 34.94 1.1K
12:17 34.92 34.92 34.92 34.92 1.0K
12:20 34.92 34.92 34.92 34.92 1.0K
12:24 34.94 34.94 34.94 34.94 1.2K
12:25 34.84 34.84 34.84 34.84 1.0K
12:26 34.94 35.00 34.94 35.00 0.9K
12:29 34.81 34.81 34.81 34.81 0.9K
12:32 34.77 34.77 34.77 34.77 0.5K
12:35 34.79 34.79 34.79 34.79 0.2K
12:36 34.76 34.76 34.76 34.76 1.7K
12:39 34.80 34.88 34.79 34.79 1.7K
12:41 34.75 34.75 34.75 34.75 1.2K
12:42 34.69 34.69 34.66 34.66 3.7K
12:50 34.68 34.68 34.68 34.68 1.0K
12:53 34.67 34.67 34.67 34.67 0.4K
12:55 34.76 34.79 34.69 34.79 3.4K
13:00 34.65 34.65 34.65 34.65 0.2K
13:01 34.66 34.66 34.52 34.52 0.9K
13:03 34.66 34.66 34.66 34.66 0.5K
13:06 34.76 34.76 34.65 34.65 1.0K
13:07 34.65 34.74 34.65 34.74 1.0K
13:08 34.75 34.75 34.75 34.75 1.3K
13:09 34.81 34.84 34.81 34.84 1.4K
13:10 34.84 34.84 34.84 34.84 0.5K
13:11 34.88 34.88 34.88 34.88 0.7K
13:13 34.88 34.88 34.88 34.88 0.2K
13:14 34.89 34.89 34.87 34.87 2.2K
13:23 34.91 34.91 34.91 34.91 0.3K
13:24 34.92 34.92 34.92 34.92 0.8K
13:25 34.91 34.91 34.82 34.82 0.9K
13:26 34.81 34.81 34.81 34.81 1.6K
13:28 34.83 34.83 34.83 34.83 0.5K
13:29 34.83 34.83 34.83 34.83 1.6K
13:30 34.82 34.82 34.82 34.82 0.5K
13:32 34.78 34.90 34.78 34.90 1.5K
13:33 34.92 34.92 34.92 34.92 0.7K
13:34 34.84 34.84 34.84 34.84 0.4K
13:35 34.92 34.92 34.89 34.89 1.3K
13:36 34.95 34.95 34.95 34.95 0.9K
13:39 34.89 34.89 34.89 34.89 1.7K
13:43 34.89 34.89 34.89 34.89 1.0K
13:44 34.88 34.88 34.88 34.88 0.5K
13:45 34.89 34.89 34.89 34.89 0.5K
13:48 34.93 34.94 34.93 34.94 0.9K
13:49 34.75 34.75 34.75 34.75 1.6K
13:50 34.82 34.82 34.82 34.82 1.3K
13:55 34.88 34.88 34.88 34.88 1.8K
13:57 34.78 34.78 34.72 34.72 1.1K
13:58 34.83 34.83 34.72 34.72 1.5K
13:59 34.78 34.78 34.75 34.75 0.8K
14:00 34.78 34.83 34.78 34.83 1.6K
14:01 34.90 34.91 34.90 34.91 1.5K
14:03 35.04 35.04 35.03 35.03 3.1K
14:05 34.94 35.03 34.94 35.03 0.3K
14:06 34.99 34.99 34.99 34.99 1.2K
14:09 35.02 35.02 34.98 34.98 1.0K
14:10 34.98 34.98 34.98 34.98 0.2K
14:11 34.96 34.96 34.96 34.96 2.1K
14:15 34.96 34.96 34.96 34.96 0.3K
14:16 34.92 34.96 34.92 34.96 0.8K
14:17 34.97 34.99 34.97 34.99 5.6K
14:18 35.00 35.10 35.00 35.10 1.4K
14:19 35.03 35.03 35.03 35.03 4.6K
14:20 34.98 34.98 34.98 34.98 6.1K
14:21 35.00 35.00 34.95 34.95 2.1K
14:22 35.11 35.11 34.88 35.00 3.2K
14:23 35.00 35.00 35.00 35.00 0.5K
14:24 34.93 34.99 34.93 34.99 1.0K
14:25 35.04 35.04 35.04 35.04 0.6K
14:27 35.02 35.02 34.92 34.92 1.1K
14:30 35.06 35.06 35.06 35.06 0.3K
14:31 35.06 35.06 35.06 35.06 0.4K
14:32 35.03 35.03 35.03 35.03 0.3K
14:33 35.08 35.10 35.08 35.10 1.3K
14:36 35.11 35.11 35.11 35.11 0.6K
14:38 35.02 35.02 35.02 35.02 0.5K
14:39 35.05 35.12 35.03 35.12 3.4K
14:41 35.14 35.14 35.14 35.14 0.2K
14:42 35.14 35.14 35.14 35.14 0.6K
14:43 35.14 35.14 35.14 35.14 0.2K
14:44 35.17 35.25 35.17 35.25 1.4K
14:45 35.25 35.25 35.24 35.24 0.7K
14:46 35.24 35.24 35.24 35.24 0.9K
14:48 35.25 35.25 35.25 35.25 1.4K
14:50 35.35 35.35 35.35 35.35 0.8K
14:53 35.33 35.33 35.33 35.33 0.2K
14:55 35.25 35.25 35.25 35.25 0.4K
14:56 35.30 35.30 35.30 35.30 0.2K
14:57 35.36 35.36 35.36 35.36 0.6K
14:59 35.33 35.33 35.33 35.33 0.6K
15:01 35.36 35.47 35.36 35.47 2.2K
15:02 35.49 35.49 35.45 35.45 2.0K
15:03 35.49 35.52 35.49 35.52 2.2K
15:08 35.53 35.53 35.50 35.53 7.7K
15:09 35.50 35.50 35.50 35.50 1.2K
15:10 35.50 35.50 35.50 35.50 0.6K
15:11 35.53 35.53 35.50 35.50 0.4K
15:12 35.50 35.51 35.50 35.51 0.8K
15:13 35.53 35.53 35.46 35.46 1.7K
15:14 35.50 35.50 35.39 35.44 7.5K
15:15 35.51 35.51 35.51 35.51 0.6K
15:17 35.51 35.57 35.51 35.57 0.9K
15:18 35.58 35.62 35.58 35.62 2.0K
15:19 35.62 35.62 35.62 35.62 1.3K
15:21 35.62 35.68 35.60 35.60 1.1K
15:22 35.62 35.62 35.62 35.62 0.5K
15:23 35.62 35.66 35.62 35.66 1.1K
15:24 35.69 35.69 35.69 35.69 0.7K
15:25 35.80 35.80 35.79 35.80 2.3K
15:26 35.79 35.79 35.74 35.74 1.7K
15:27 35.73 35.73 35.73 35.73 0.3K
15:28 35.72 35.72 35.72 35.72 1.0K
15:29 35.69 35.69 35.69 35.69 0.4K
15:30 35.71 35.71 35.69 35.71 0.9K
15:31 35.71 35.71 35.63 35.63 1.2K
15:33 35.73 35.73 35.73 35.73 1.5K
15:34 35.84 35.84 35.84 35.84 0.3K
15:35 35.84 35.84 35.84 35.84 1.7K
15:36 35.90 35.90 35.90 35.90 0.9K
15:37 35.75 35.75 35.75 35.75 1.6K
15:38 35.77 35.81 35.77 35.81 2.9K
15:40 35.74 35.74 35.74 35.74 2.9K
15:41 35.66 35.66 35.66 35.66 1.0K
15:42 35.67 35.67 35.67 35.67 0.9K
15:43 35.65 35.68 35.65 35.68 3.5K
15:44 35.72 35.72 35.72 35.72 0.7K
15:45 35.65 35.65 35.65 35.65 1.2K
15:46 35.65 35.66 35.65 35.66 0.7K
15:47 35.75 35.92 35.68 35.68 7.4K
15:48 35.66 35.66 35.66 35.66 0.9K
15:49 35.64 35.64 35.64 35.64 1.1K
15:50 35.70 35.70 35.61 35.61 2.6K
15:51 35.59 35.63 35.59 35.63 2.7K
15:52 35.72 35.72 35.68 35.70 2.1K
15:53 35.71 35.74 35.69 35.74 3.9K
15:54 35.76 35.76 35.76 35.76 1.2K
15:55 35.73 35.75 35.70 35.70 3.2K
15:56 35.75 35.82 35.75 35.81 6.7K
15:57 35.84 35.84 35.72 35.75 8.4K
15:58 35.77 35.78 35.75 35.77 12.5K
15:59 35.73 35.74 35.66 35.66 77.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据