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 36.77 37.01 36.25 37.01 28.0K
09:31 36.88 37.44 36.76 37.44 33.0K
09:32 37.07 37.22 36.96 37.06 3.0K
09:33 36.98 37.44 36.78 36.98 1.2K
09:34 36.60 36.60 36.60 36.60 0.3K
09:35 36.70 36.91 36.70 36.79 4.7K
09:36 36.81 37.35 36.81 37.35 1.6K
09:37 37.04 37.04 37.04 37.04 0.6K
09:38 37.07 37.19 37.07 37.08 4.4K
09:39 37.12 37.12 37.12 37.12 1.7K
09:40 37.13 37.31 37.13 37.31 2.6K
09:41 37.12 37.12 36.77 36.77 3.5K
09:42 37.05 37.05 37.00 37.00 2.1K
09:43 37.24 37.24 37.20 37.20 1.3K
09:44 37.15 37.22 37.15 37.22 3.0K
09:45 36.97 36.98 36.71 36.77 4.9K
09:46 36.97 37.15 36.97 37.04 0.9K
09:47 36.98 37.26 36.66 37.26 3.5K
09:48 36.85 36.86 36.71 36.86 1.3K
09:49 36.59 36.59 36.59 36.59 1.7K
09:50 36.69 36.69 36.69 36.69 0.1K
09:51 36.76 36.76 36.66 36.66 1.1K
09:52 36.39 36.63 36.38 36.63 1.9K
09:53 36.29 36.29 36.29 36.29 0.2K
09:54 36.25 36.54 36.25 36.54 4.0K
09:55 36.43 36.46 36.43 36.46 5.5K
09:56 36.46 36.46 36.09 36.09 1.1K
09:57 36.45 36.48 36.17 36.19 6.7K
09:58 36.47 36.47 36.47 36.47 0.2K
09:59 36.40 36.40 36.24 36.36 4.2K
10:00 36.51 36.51 36.45 36.45 6.4K
10:01 36.67 36.67 36.50 36.50 1.7K
10:02 36.38 36.38 36.22 36.22 5.3K
10:03 36.14 36.14 36.14 36.14 0.7K
10:04 36.11 36.22 36.01 36.22 1.4K
10:05 36.25 36.27 36.25 36.27 1.3K
10:06 36.02 36.21 36.02 36.21 2.3K
10:07 36.26 36.26 36.26 36.26 3.7K
10:08 36.41 36.50 36.41 36.50 1.1K
10:09 36.36 36.36 36.36 36.36 1.5K
10:10 36.42 36.42 36.42 36.42 0.3K
10:11 36.55 36.55 36.55 36.55 1.0K
10:13 36.47 36.47 36.47 36.47 0.7K
10:14 36.31 36.31 36.31 36.31 1.7K
10:15 36.38 36.38 36.38 36.38 0.8K
10:17 36.34 36.39 36.34 36.39 0.8K
10:19 36.39 36.39 36.39 36.39 0.6K
10:20 36.39 36.39 36.39 36.39 0.7K
10:21 36.30 36.30 36.30 36.30 0.2K
10:22 36.20 36.20 36.14 36.14 1.1K
10:23 36.14 36.14 36.14 36.14 0.7K
10:24 35.92 35.92 35.92 35.92 1.8K
10:26 35.80 35.94 35.80 35.82 2.9K
10:27 35.94 35.94 35.90 35.90 1.4K
10:28 36.01 36.01 35.92 35.92 1.7K
10:29 36.08 36.13 36.08 36.13 2.3K
10:30 36.12 36.12 36.12 36.12 1.0K
10:31 36.19 36.19 36.19 36.19 1.1K
10:32 36.21 36.24 36.21 36.24 2.9K
10:33 36.24 36.33 36.24 36.33 3.4K
10:34 36.25 36.27 36.20 36.27 2.2K
10:38 36.46 36.57 36.46 36.57 2.7K
10:39 36.58 36.58 36.58 36.58 1.0K
10:40 36.50 36.65 36.50 36.65 0.8K
10:41 36.51 36.56 36.51 36.56 1.3K
10:42 36.67 36.67 36.67 36.67 2.4K
10:43 36.89 36.89 36.89 36.89 1.6K
10:44 36.89 36.89 36.89 36.89 1.2K
10:45 36.53 36.94 36.53 36.94 2.1K
10:47 36.76 36.76 36.76 36.76 1.2K
10:48 36.57 36.72 36.57 36.72 2.3K
10:51 36.54 36.60 36.54 36.57 1.9K
10:54 36.77 36.77 36.66 36.66 0.4K
10:55 36.64 36.64 36.59 36.59 2.2K
10:56 36.51 36.51 36.51 36.51 0.9K
10:57 36.58 36.58 36.58 36.58 1.0K
11:01 36.58 36.83 36.58 36.81 4.0K
11:02 36.72 36.72 36.72 36.72 1.3K
11:03 36.73 36.93 36.73 36.93 0.5K
11:06 36.66 36.66 36.38 36.38 39.4K
11:07 36.23 36.23 36.23 36.23 2.9K
11:10 36.25 36.36 36.25 36.36 0.2K
11:11 36.25 36.25 36.25 36.25 0.6K
11:12 36.36 36.47 36.36 36.47 2.8K
11:14 36.38 36.38 36.38 36.38 1.2K
11:16 36.44 36.44 36.44 36.44 0.8K
11:18 36.45 36.45 36.44 36.45 0.7K
11:19 36.38 36.38 36.38 36.38 1.2K
11:21 36.45 36.45 36.45 36.45 0.5K
11:24 36.49 36.49 36.44 36.44 1.4K
11:25 36.37 36.37 36.37 36.37 0.8K
11:27 36.46 36.46 36.46 36.46 0.2K
11:28 36.44 36.44 36.44 36.44 0.2K
11:29 36.42 36.51 36.42 36.51 2.6K
11:32 36.53 36.53 36.53 36.53 2.6K
11:33 36.56 36.72 36.56 36.72 1.7K
11:34 36.61 36.61 36.61 36.61 0.5K
11:37 36.65 36.79 36.65 36.70 2.4K
11:40 36.71 36.71 36.71 36.71 0.6K
11:41 36.64 36.64 36.64 36.64 0.7K
11:42 36.63 36.63 36.63 36.63 0.9K
11:46 36.55 36.55 36.55 36.55 0.3K
11:49 36.69 36.77 36.69 36.77 1.6K
11:51 36.83 36.85 36.83 36.85 0.8K
11:52 36.81 36.81 36.81 36.81 0.2K
11:53 36.91 36.91 36.91 36.91 0.3K
11:54 36.91 36.91 36.91 36.91 1.0K
11:55 36.82 36.82 36.82 36.82 1.5K
11:56 36.91 36.91 36.91 36.91 0.3K
11:57 36.87 36.91 36.87 36.91 1.3K
11:59 36.95 36.95 36.90 36.90 1.6K
12:00 36.78 36.96 36.78 36.96 1.2K
12:02 36.91 36.91 36.91 36.91 0.9K
12:03 36.92 36.92 36.92 36.92 0.3K
12:04 36.95 36.95 36.95 36.95 1.7K
12:05 36.92 36.92 36.92 36.92 1.5K
12:06 36.96 36.96 36.94 36.94 1.9K
12:07 37.00 37.06 37.00 37.06 4.4K
12:08 37.10 37.11 37.10 37.11 1.6K
12:10 37.12 37.12 37.12 37.12 0.5K
12:11 37.16 37.16 37.16 37.16 1.6K
12:12 37.15 37.15 37.15 37.15 0.1K
12:13 37.16 37.16 37.16 37.16 0.5K
12:14 37.17 37.17 37.17 37.17 1.2K
12:19 37.19 37.20 37.19 37.20 2.8K
12:21 37.08 37.08 36.96 36.96 3.5K
12:22 36.94 36.94 36.94 36.94 0.3K
12:23 37.05 37.05 36.89 36.89 4.3K
12:24 37.03 37.03 37.03 37.03 0.6K
12:25 36.93 36.93 36.91 36.91 0.7K
12:28 36.86 36.86 36.86 36.86 0.1K
12:29 36.83 36.83 36.83 36.83 0.8K
12:31 36.98 36.99 36.95 36.95 0.5K
12:32 36.99 37.03 36.99 37.03 0.3K
12:33 36.85 36.99 36.85 36.99 0.2K
12:34 36.99 36.99 36.99 36.99 0.6K
12:35 36.71 36.71 36.71 36.71 1.3K
12:37 36.81 36.81 36.81 36.81 0.4K
12:38 36.77 36.77 36.76 36.76 0.6K
12:39 36.82 36.82 36.82 36.82 0.5K
12:41 36.64 36.64 36.35 36.35 7.8K
12:42 36.35 36.35 36.35 36.35 0.7K
12:43 36.30 36.30 36.30 36.30 0.4K
12:44 36.22 36.31 36.22 36.31 1.2K
12:45 36.26 36.26 36.26 36.26 3.9K
12:46 36.28 36.28 36.28 36.28 1.2K
12:48 36.33 36.33 36.33 36.33 1.1K
12:49 36.30 36.30 36.30 36.30 0.6K
12:50 36.30 36.34 36.30 36.30 8.0K
12:52 36.51 36.52 36.42 36.42 2.2K
12:54 36.27 36.27 36.27 36.27 1.6K
12:55 36.37 36.37 36.37 36.37 0.4K
12:56 36.37 36.37 36.17 36.17 2.5K
12:57 36.24 36.24 36.24 36.24 0.5K
12:58 36.07 36.15 36.07 36.15 2.0K
12:59 36.17 36.18 36.10 36.18 1.2K
13:00 36.18 36.18 36.18 36.18 0.6K
13:01 36.09 36.09 36.07 36.07 1.2K
13:02 36.07 36.07 36.07 36.07 0.9K
13:03 36.12 36.12 36.12 36.12 0.3K
13:04 36.00 36.12 36.00 36.12 2.0K
13:06 36.00 36.12 36.00 36.12 0.4K
13:07 36.12 36.12 36.12 36.12 0.8K
13:08 36.00 36.14 36.00 36.14 2.4K
13:09 36.00 36.00 36.00 36.00 0.7K
13:10 35.93 35.93 35.93 35.93 0.7K
13:11 36.06 36.06 36.06 36.06 0.4K
13:12 36.02 36.02 35.96 35.96 7.1K
13:13 35.82 35.84 35.82 35.84 1.0K
13:14 35.88 35.92 35.83 35.83 0.7K
13:15 35.83 35.83 35.83 35.83 1.1K
13:16 35.83 35.83 35.83 35.83 0.6K
13:17 35.85 35.85 35.84 35.84 0.9K
13:18 35.84 35.84 35.82 35.82 1.7K
13:19 35.75 35.75 35.75 35.75 2.7K
13:20 35.68 35.69 35.60 35.69 1.1K
13:21 35.61 35.61 35.61 35.61 0.5K
13:22 35.61 35.78 35.61 35.70 1.1K
13:23 35.65 35.67 35.65 35.67 2.0K
13:24 35.60 35.60 35.60 35.60 0.7K
13:25 35.60 35.79 35.60 35.79 5.9K
13:26 35.91 35.91 35.91 35.91 0.2K
13:27 35.65 35.65 35.65 35.65 1.2K
13:29 35.71 35.71 35.71 35.71 1.2K
13:31 35.76 35.88 35.76 35.88 4.6K
13:32 35.85 35.85 35.78 35.78 1.6K
13:33 35.82 35.82 35.82 35.82 0.1K
13:34 35.83 35.83 35.83 35.83 1.8K
13:36 35.77 35.77 35.70 35.70 2.4K
13:37 35.72 35.79 35.70 35.79 0.7K
13:38 35.70 35.70 35.70 35.70 1.0K
13:39 35.79 35.79 35.71 35.71 0.6K
13:40 35.69 35.69 35.66 35.66 6.6K
13:41 35.56 35.56 35.56 35.56 0.3K
13:42 35.62 35.68 35.62 35.68 3.5K
13:44 35.57 35.57 35.57 35.57 0.9K
13:45 35.70 35.70 35.64 35.64 0.7K
13:46 35.56 35.56 35.56 35.56 1.2K
13:47 35.62 35.62 35.62 35.62 0.5K
13:48 35.62 35.62 35.62 35.62 1.1K
13:49 35.65 35.73 35.63 35.73 0.7K
13:50 35.68 35.68 35.59 35.59 2.4K
13:51 35.65 35.71 35.57 35.60 1.8K
13:52 35.60 35.60 35.59 35.59 0.3K
13:53 35.59 35.59 35.59 35.59 2.5K
13:54 35.59 35.59 35.59 35.59 0.6K
13:55 35.60 35.60 35.60 35.60 1.4K
13:56 35.50 35.59 35.50 35.59 1.7K
13:57 35.59 35.59 35.51 35.51 0.2K
13:58 35.48 35.48 35.48 35.48 2.5K
14:00 35.59 35.59 35.52 35.52 3.0K
14:02 35.45 35.45 35.45 35.45 1.4K
14:03 35.58 35.58 35.58 35.58 0.6K
14:04 35.49 35.49 35.49 35.49 1.2K
14:05 35.42 35.42 35.42 35.42 0.4K
14:06 35.42 35.42 35.42 35.42 0.4K
14:07 35.42 35.42 35.42 35.42 0.7K
14:08 35.50 35.50 35.47 35.50 3.6K
14:09 35.51 35.51 35.44 35.44 1.9K
14:11 35.51 35.53 35.48 35.52 1.5K
14:12 35.56 35.56 35.56 35.56 3.0K
14:14 35.56 35.56 35.56 35.56 1.0K
14:15 35.63 35.63 35.59 35.59 1.9K
14:16 35.67 35.67 35.59 35.59 25.3K
14:17 35.54 35.54 35.54 35.54 1.2K
14:18 35.51 35.51 35.51 35.51 0.5K
14:19 35.47 35.66 35.27 35.47 3.4K
14:21 35.30 35.40 35.30 35.39 1.6K
14:22 35.45 35.49 35.30 35.49 8.7K
14:24 35.40 35.40 35.40 35.40 2.1K
14:25 35.50 35.50 35.50 35.50 1.7K
14:26 35.49 35.49 35.49 35.49 0.1K
14:27 35.52 35.52 35.41 35.43 2.3K
14:28 35.43 35.43 35.43 35.43 0.3K
14:29 35.45 35.45 35.45 35.45 0.6K
14:30 35.45 35.45 35.28 35.30 2.7K
14:32 35.37 35.37 35.37 35.37 0.8K
14:33 35.48 35.48 35.48 35.48 1.5K
14:34 35.48 35.48 35.28 35.28 2.0K
14:35 35.35 35.35 35.35 35.35 0.9K
14:36 35.31 35.39 35.31 35.35 2.2K
14:38 35.30 35.34 35.28 35.34 1.8K
14:39 35.36 35.36 35.36 35.36 0.7K
14:40 35.39 35.39 35.29 35.29 0.6K
14:41 35.14 35.14 35.11 35.11 8.2K
14:42 35.07 35.11 35.07 35.11 0.2K
14:43 35.01 35.16 35.01 35.16 2.2K
14:44 35.20 35.21 35.07 35.07 5.5K
14:45 35.05 35.08 35.02 35.08 1.3K
14:46 35.08 35.40 35.08 35.40 7.9K
14:47 35.24 35.24 35.24 35.24 0.5K
14:48 35.25 35.29 35.25 35.29 1.7K
14:49 35.29 35.29 35.29 35.29 0.2K
14:50 35.49 35.49 35.45 35.45 4.2K
14:51 35.49 35.49 35.49 35.49 0.5K
14:52 35.52 35.52 35.52 35.52 0.1K
14:53 35.39 35.39 35.28 35.28 3.0K
14:55 35.24 35.24 35.24 35.24 0.7K
14:56 35.20 35.20 35.20 35.20 0.6K
14:58 35.30 35.36 35.30 35.30 0.9K
15:00 35.23 35.23 35.23 35.23 3.6K
15:01 35.16 35.16 35.16 35.16 1.4K
15:02 35.08 35.08 35.08 35.08 0.7K
15:04 35.16 35.16 35.09 35.16 0.8K
15:06 35.18 35.22 35.18 35.22 10.8K
15:07 35.22 35.22 35.19 35.19 1.0K
15:08 35.20 35.20 35.20 35.20 10.1K
15:11 35.19 35.19 35.19 35.19 0.8K
15:13 35.20 35.20 35.20 35.20 0.9K
15:14 35.15 35.15 35.08 35.08 2.5K
15:16 35.08 35.08 35.08 35.08 0.2K
15:17 35.12 35.12 35.12 35.12 0.6K
15:19 35.03 35.03 35.03 35.03 0.5K
15:20 35.13 35.13 35.06 35.10 2.6K
15:21 35.12 35.12 35.12 35.12 1.0K
15:22 34.98 34.98 34.98 34.98 4.9K
15:23 34.95 35.00 34.95 34.99 1.2K
15:24 34.95 34.95 34.95 34.95 0.5K
15:25 35.01 35.01 34.92 34.92 3.5K
15:26 34.92 34.92 34.91 34.91 2.0K
15:27 34.94 34.94 34.94 34.94 0.3K
15:28 34.97 34.98 34.94 34.98 1.8K
15:29 34.96 35.29 34.93 35.29 7.8K
15:30 35.29 35.29 35.24 35.24 3.4K
15:31 35.24 35.40 35.24 35.40 2.0K
15:32 35.44 35.44 35.34 35.34 1.2K
15:33 35.32 35.34 35.32 35.34 2.2K
15:35 35.37 35.37 35.27 35.27 1.2K
15:36 35.27 35.29 35.27 35.28 1.3K
15:37 35.28 35.35 35.28 35.35 0.6K
15:38 35.42 35.53 35.39 35.53 3.7K
15:40 35.36 35.36 35.36 35.36 1.1K
15:41 35.25 35.47 35.25 35.47 1.4K
15:42 35.37 35.37 35.37 35.37 1.5K
15:43 35.38 35.38 35.38 35.38 4.1K
15:45 35.36 35.36 35.35 35.35 1.9K
15:46 35.30 35.30 35.30 35.30 1.1K
15:47 35.40 35.40 35.30 35.30 2.4K
15:48 35.42 35.42 35.28 35.30 2.7K
15:49 35.27 35.27 35.27 35.27 2.4K
15:50 35.32 35.32 35.08 35.08 7.8K
15:51 35.19 35.30 35.14 35.22 12.9K
15:52 35.19 35.27 35.10 35.17 4.1K
15:53 35.17 35.17 35.05 35.08 8.9K
15:54 35.06 35.10 34.93 34.93 10.8K
15:55 35.10 35.10 34.90 34.90 6.4K
15:56 34.87 34.95 34.81 34.92 10.6K
15:57 34.87 35.21 34.87 35.21 12.8K
15:58 35.25 35.36 35.18 35.31 23.4K
15:59 35.31 35.34 35.23 35.28 80.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据