Tempus AI Inc

TEM
🏛️ 美国 →
92.97
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 41.62 41.98 40.72 41.02 194.6K
09:32 41.02 41.39 41.02 41.39 5.0K
09:33 41.39 41.63 41.29 41.61 23.0K
09:34 41.58 41.58 40.92 40.92 22.8K
09:35 40.83 40.83 40.71 40.82 22.7K
09:36 40.78 40.78 40.67 40.71 7.1K
09:37 40.70 40.78 40.43 40.43 17.7K
09:38 40.26 40.26 40.12 40.25 33.6K
09:39 40.35 40.41 40.20 40.20 10.2K
09:40 40.21 40.21 39.91 39.91 32.7K
09:41 40.05 40.27 40.04 40.22 25.1K
09:42 40.33 40.45 40.31 40.45 11.8K
09:43 40.58 40.95 40.58 40.95 18.1K
09:44 41.01 41.10 40.93 41.02 27.6K
09:45 41.29 41.35 41.22 41.30 4.7K
09:46 41.14 41.22 40.83 40.83 21.6K
09:47 40.81 40.85 40.75 40.80 7.5K
09:48 40.88 40.88 40.80 40.85 9.9K
09:49 40.88 41.25 40.88 41.22 14.3K
09:50 41.07 41.41 41.07 41.41 12.4K
09:51 41.28 41.28 41.04 41.14 5.9K
09:52 41.14 41.17 41.13 41.17 14.0K
09:53 41.17 41.17 40.75 40.75 13.1K
09:54 40.62 40.69 40.47 40.47 23.2K
09:55 40.45 40.50 40.35 40.35 13.9K
09:56 40.46 40.47 40.39 40.47 13.1K
09:57 40.46 40.64 40.46 40.49 17.3K
09:58 40.49 40.49 40.12 40.12 12.6K
09:59 40.06 40.14 40.06 40.08 10.1K
10:00 40.11 40.17 40.11 40.15 12.0K
10:01 40.05 40.05 39.72 39.75 35.4K
10:02 39.61 39.72 39.56 39.68 33.1K
10:03 39.67 39.76 39.63 39.70 27.6K
10:04 39.91 39.91 39.61 39.66 17.6K
10:05 39.78 39.78 39.51 39.55 24.7K
10:06 39.57 39.57 39.32 39.38 53.1K
10:07 39.11 39.52 39.11 39.52 95.6K
10:08 39.68 39.68 39.57 39.58 25.0K
10:09 39.46 39.64 39.46 39.55 14.3K
10:10 39.62 39.65 39.38 39.38 9.7K
10:11 39.46 39.46 39.33 39.38 13.0K
10:12 39.43 39.55 39.43 39.43 11.0K
10:13 39.42 39.76 39.42 39.69 12.4K
10:14 39.61 39.63 39.50 39.50 10.5K
10:15 39.49 39.51 39.48 39.48 13.2K
10:16 39.52 39.58 39.30 39.30 22.5K
10:17 39.28 39.45 39.23 39.23 8.6K
10:18 39.36 39.36 39.08 39.08 19.6K
10:19 39.15 39.46 39.15 39.39 19.4K
10:20 39.31 39.41 39.23 39.33 27.8K
10:21 39.32 39.32 39.20 39.24 6.1K
10:22 39.26 39.32 39.17 39.32 7.6K
10:23 39.29 39.29 39.10 39.10 7.4K
10:24 39.17 39.17 39.14 39.14 8.2K
10:25 39.14 39.23 39.06 39.06 18.3K
10:26 39.11 39.36 39.11 39.36 8.7K
10:27 39.28 39.29 39.21 39.21 25.7K
10:28 39.22 39.26 39.22 39.22 8.2K
10:29 39.24 39.24 39.19 39.22 15.8K
10:30 39.16 39.17 38.91 38.94 46.1K
10:31 39.01 39.07 38.75 38.75 26.1K
10:32 38.74 38.82 38.71 38.71 23.9K
10:33 38.69 38.69 38.54 38.60 31.5K
10:34 38.50 38.59 38.50 38.50 11.5K
10:35 38.51 38.66 38.46 38.46 18.1K
10:36 38.52 38.55 38.50 38.55 11.1K
10:37 38.55 38.57 38.52 38.56 9.8K
10:38 38.48 38.52 38.38 38.38 22.7K
10:39 38.39 38.40 38.31 38.32 12.4K
10:40 38.28 38.32 38.19 38.32 19.4K
10:41 38.32 38.38 38.29 38.36 12.5K
10:42 38.45 38.54 38.36 38.53 14.2K
10:43 38.59 38.59 38.43 38.50 7.3K
10:44 38.41 38.46 38.41 38.41 11.0K
10:45 38.37 38.37 38.32 38.32 5.0K
10:46 38.30 38.60 38.29 38.54 32.8K
10:47 38.62 38.66 38.52 38.65 7.3K
10:48 38.69 38.70 38.54 38.68 16.3K
10:49 38.72 38.86 38.72 38.82 35.0K
10:50 38.81 38.98 38.81 38.93 12.9K
10:51 39.02 39.09 38.84 39.09 8.6K
10:52 39.10 39.18 39.02 39.18 6.0K
10:53 39.07 39.24 39.03 39.20 29.8K
10:54 39.20 39.31 39.20 39.30 8.5K
10:55 39.38 39.48 39.38 39.41 6.1K
10:56 39.39 39.44 39.31 39.33 4.8K
10:57 39.36 39.42 39.36 39.40 3.1K
10:58 39.37 39.63 39.37 39.63 15.7K
10:59 39.62 39.65 39.53 39.53 12.4K
11:00 39.53 39.53 39.43 39.47 3.3K
11:01 39.47 39.55 39.47 39.55 6.8K
11:02 39.58 39.58 39.49 39.49 5.2K
11:03 39.46 39.49 39.41 39.41 6.3K
11:04 39.45 39.56 39.45 39.48 14.8K
11:05 39.40 39.50 39.38 39.41 14.6K
11:06 39.41 39.41 39.31 39.32 7.8K
11:07 39.27 39.36 39.27 39.36 5.3K
11:08 39.32 39.46 39.30 39.46 15.7K
11:09 39.49 39.56 39.49 39.56 9.0K
11:10 39.56 39.70 39.56 39.59 7.2K
11:11 39.66 39.66 39.60 39.65 8.4K
11:12 39.65 39.69 39.56 39.56 18.6K
11:13 39.50 39.53 39.50 39.50 13.8K
11:14 39.50 39.57 39.50 39.57 8.2K
11:15 39.63 39.68 39.61 39.61 4.2K
11:16 39.58 39.60 39.57 39.60 2.7K
11:17 39.60 39.66 39.53 39.53 7.2K
11:18 39.60 39.63 39.58 39.63 2.2K
11:19 39.61 39.61 39.58 39.58 5.7K
11:20 39.64 39.72 39.60 39.72 2.4K
11:21 39.72 39.83 39.65 39.82 12.6K
11:22 39.82 40.04 39.82 40.01 14.3K
11:23 40.08 40.08 40.01 40.01 6.4K
11:24 40.01 40.01 39.91 39.91 8.8K
11:25 39.96 39.96 39.91 39.91 1.8K
11:26 39.91 40.03 39.91 40.03 3.6K
11:27 40.03 40.09 39.98 39.98 8.5K
11:28 39.98 40.00 39.94 39.94 1.5K
11:29 39.94 40.06 39.94 40.04 6.3K
11:30 40.02 40.02 39.94 39.94 5.8K
11:31 40.01 40.06 39.95 39.98 3.9K
11:32 39.98 39.98 39.90 39.90 3.2K
11:33 40.05 40.11 40.05 40.11 6.5K
11:34 40.11 40.11 40.04 40.10 1.8K
11:35 40.03 40.03 39.74 39.74 7.1K
11:36 39.74 39.74 39.67 39.67 4.7K
11:37 39.67 39.67 39.55 39.56 3.8K
11:38 39.56 39.69 39.56 39.66 8.1K
11:39 39.66 39.69 39.64 39.69 3.8K
11:40 39.69 39.73 39.65 39.73 2.5K
11:41 39.66 39.70 39.66 39.70 1.2K
11:42 39.70 39.70 39.70 39.70 3.6K
11:43 39.70 39.70 39.56 39.56 2.0K
11:44 39.55 39.62 39.55 39.62 0.9K
11:45 39.62 39.62 39.54 39.56 2.4K
11:46 39.58 39.64 39.56 39.64 2.5K
11:47 39.64 39.64 39.59 39.59 1.9K
11:48 39.64 39.64 39.50 39.50 1.1K
11:49 39.53 39.56 39.53 39.56 1.4K
11:50 39.50 39.50 39.36 39.36 4.4K
11:51 39.36 39.46 39.26 39.26 2.0K
11:52 39.26 39.32 39.26 39.32 1.6K
11:53 39.26 39.26 39.24 39.24 5.1K
11:54 39.27 39.27 39.25 39.26 2.2K
11:55 39.26 39.26 39.13 39.13 2.2K
11:56 39.16 39.24 39.16 39.24 5.9K
11:57 39.24 39.24 39.16 39.24 3.8K
11:58 39.14 39.17 39.13 39.13 3.2K
11:59 39.20 39.20 39.09 39.09 2.6K
12:00 39.17 39.20 39.11 39.11 2.9K
12:01 39.11 39.15 39.11 39.15 2.6K
12:02 39.03 39.03 39.02 39.02 3.0K
12:03 39.02 39.16 39.02 39.05 1.5K
12:04 39.05 39.09 39.05 39.09 1.3K
12:05 39.09 39.09 38.96 38.96 4.5K
12:06 39.03 39.05 39.02 39.05 3.7K
12:07 39.05 39.05 38.96 38.96 8.0K
12:08 39.00 39.09 39.00 39.09 4.3K
12:09 39.09 39.09 39.07 39.07 1.9K
12:10 39.07 39.07 39.07 39.07 0.7K
12:11 39.09 39.09 39.09 39.09 1.4K
12:12 39.09 39.09 39.00 39.05 0.9K
12:13 39.05 39.12 39.05 39.12 1.8K
12:14 39.12 39.12 39.08 39.08 1.5K
12:15 39.09 39.16 39.09 39.16 3.1K
12:16 39.14 39.16 39.14 39.16 1.7K
12:17 39.16 39.16 39.10 39.10 0.7K
12:18 39.10 39.13 39.10 39.13 0.6K
12:19 39.19 39.20 39.17 39.17 2.5K
12:20 39.17 39.23 39.16 39.23 0.8K
12:21 39.23 39.23 39.10 39.16 2.0K
12:22 39.16 39.16 39.16 39.16 4.5K
12:23 39.10 39.10 39.10 39.10 1.2K
12:24 39.10 39.10 39.07 39.07 2.4K
12:25 39.07 39.16 39.07 39.16 2.9K
12:26 39.20 39.20 39.16 39.16 3.5K
12:27 39.16 39.23 39.16 39.23 0.8K
12:28 39.19 39.20 39.19 39.20 2.4K
12:29 39.25 39.25 39.25 39.25 1.7K
12:30 39.20 39.33 39.20 39.32 3.9K
12:31 39.35 39.47 39.35 39.47 6.5K
12:32 39.47 39.49 39.41 39.41 1.8K
12:33 39.41 39.48 39.40 39.48 3.1K
12:34 39.48 39.48 39.47 39.47 1.7K
12:35 39.47 39.47 39.47 39.47 0.7K
12:36 39.40 39.48 39.40 39.48 2.5K
12:37 39.48 39.48 39.48 39.48 4.5K
12:38 39.48 39.48 39.41 39.41 1.5K
12:39 39.40 39.50 39.40 39.50 3.2K
12:40 39.54 39.54 39.47 39.53 1.6K
12:41 39.54 39.57 39.50 39.57 6.3K
12:42 39.65 39.78 39.65 39.68 5.1K
12:43 39.57 39.63 39.57 39.63 1.7K
12:44 39.59 39.66 39.59 39.65 2.6K
12:45 39.65 39.65 39.57 39.57 1.4K
12:46 39.58 39.58 39.53 39.53 3.0K
12:47 39.53 39.54 39.52 39.52 2.9K
12:48 39.47 39.47 39.44 39.44 1.9K
12:49 39.47 39.47 39.47 39.47 0.5K
12:50 39.47 39.48 39.47 39.48 1.7K
12:51 39.48 39.48 39.48 39.48 1.1K
12:52 39.48 39.48 39.44 39.44 1.0K
12:53 39.43 39.47 39.43 39.43 0.9K
12:54 39.43 39.43 39.42 39.42 1.7K
12:55 39.42 39.57 39.42 39.57 2.0K
12:56 39.57 39.57 39.53 39.53 0.5K
12:57 39.53 39.59 39.53 39.59 1.1K
12:58 39.62 39.62 39.62 39.62 3.6K
12:59 39.55 39.55 39.55 39.55 0.7K
13:00 39.61 39.65 39.61 39.65 2.5K
13:01 39.67 39.67 39.64 39.64 0.8K
13:02 39.64 39.65 39.60 39.60 1.5K
13:03 39.60 39.69 39.60 39.69 1.4K
13:04 39.66 39.66 39.66 39.66 4.2K
13:05 39.71 39.71 39.64 39.64 0.7K
13:06 39.64 39.64 39.62 39.62 0.8K
13:07 39.62 39.71 39.62 39.68 4.0K
13:08 39.68 39.71 39.65 39.71 1.5K
13:09 39.72 39.89 39.72 39.87 20.7K
13:10 39.88 39.89 39.77 39.84 4.1K
13:11 39.90 40.05 39.90 40.05 6.3K
13:12 40.04 40.10 40.04 40.10 18.5K
13:13 39.98 39.98 39.90 39.90 22.8K
13:14 39.96 39.96 39.88 39.88 1.1K
13:15 39.88 39.88 39.88 39.88 0.3K
13:16 39.96 39.96 39.96 39.96 2.0K
13:17 39.93 40.02 39.93 40.02 2.6K
13:18 40.02 40.06 40.02 40.06 3.4K
13:19 40.01 40.02 40.01 40.01 2.0K
13:20 40.05 40.11 40.05 40.11 15.2K
13:21 40.10 40.11 40.10 40.11 1.2K
13:22 40.15 40.26 40.15 40.26 11.5K
13:23 40.26 40.40 40.26 40.39 6.2K
13:24 40.29 40.29 40.11 40.11 4.6K
13:25 40.11 40.27 40.11 40.27 1.1K
13:26 40.24 40.32 40.24 40.25 11.0K
13:27 40.25 40.25 40.11 40.11 1.6K
13:28 40.03 40.09 40.00 40.00 8.5K
13:29 40.00 40.07 40.00 40.00 1.3K
13:30 40.00 40.10 40.00 40.07 1.5K
13:31 40.07 40.11 40.01 40.04 1.0K
13:32 40.04 40.06 40.04 40.06 1.3K
13:33 40.06 40.06 40.01 40.02 5.8K
13:34 40.02 40.02 39.97 40.01 2.2K
13:35 40.01 40.01 39.97 39.97 0.7K
13:36 39.97 39.99 39.97 39.98 1.9K
13:37 39.98 39.98 39.98 39.98 0.2K
13:38 39.91 39.95 39.91 39.91 4.3K
13:39 39.91 39.96 39.91 39.94 1.2K
13:40 39.96 40.06 39.96 40.01 2.9K
13:41 40.01 40.05 40.01 40.05 1.2K
13:42 40.05 40.05 39.99 39.99 1.1K
13:43 39.99 40.04 39.99 40.04 1.2K
13:44 40.04 40.04 39.99 40.02 2.1K
13:45 40.02 40.02 39.98 40.01 1.6K
13:46 39.98 39.98 39.98 39.98 2.3K
13:47 40.08 40.08 40.08 40.08 0.4K
13:48 40.08 40.08 40.04 40.04 0.8K
13:49 40.04 40.06 40.00 40.01 1.6K
13:50 40.00 40.01 40.00 40.01 1.4K
13:51 40.01 40.05 39.99 40.01 2.6K
13:52 40.07 40.07 40.07 40.07 0.8K
13:53 40.07 40.10 40.07 40.10 0.8K
13:54 40.09 40.09 40.05 40.05 1.5K
13:55 40.05 40.05 40.03 40.04 1.7K
13:56 40.04 40.04 40.04 40.04 0.6K
13:57 40.04 40.07 40.00 40.07 5.3K
13:58 40.07 40.07 40.03 40.04 3.0K
13:59 40.04 40.04 40.00 40.00 3.6K
14:00 40.00 40.01 40.00 40.00 0.7K
14:01 40.00 40.06 40.00 40.00 0.8K
14:02 40.00 40.06 40.00 40.06 3.3K
14:03 40.06 40.10 40.06 40.10 0.8K
14:04 40.10 40.11 40.05 40.05 1.0K
14:05 40.05 40.05 40.02 40.02 3.0K
14:06 40.02 40.03 40.01 40.01 1.3K
14:07 40.01 40.01 40.00 40.00 3.0K
14:08 39.94 40.03 39.94 40.00 2.0K
14:09 40.00 40.03 40.00 40.03 2.7K
14:10 40.09 40.12 40.05 40.05 6.1K
14:11 40.05 40.05 40.05 40.05 0.3K
14:12 40.00 40.15 40.00 40.15 4.2K
14:13 40.12 40.12 40.06 40.06 11.3K
14:14 40.06 40.15 40.06 40.08 0.9K
14:15 40.08 40.08 40.08 40.08 0.1K
14:16 40.20 40.20 40.15 40.16 2.9K
14:17 40.16 40.16 40.10 40.15 3.6K
14:18 40.15 40.18 40.07 40.14 2.7K
14:19 40.09 40.10 40.09 40.10 1.2K
14:20 40.10 40.14 40.08 40.08 2.2K
14:21 40.08 40.08 40.08 40.08 0.6K
14:22 40.08 40.16 40.08 40.16 1.1K
14:23 40.18 40.18 40.09 40.14 1.5K
14:24 40.14 40.14 40.12 40.12 1.7K
14:25 40.12 40.12 40.12 40.12 0.5K
14:26 40.12 40.12 40.05 40.07 1.8K
14:27 40.07 40.07 40.07 40.07 0.3K
14:28 40.07 40.15 40.07 40.13 2.8K
14:29 40.13 40.15 40.13 40.15 1.9K
14:30 40.15 40.22 40.12 40.22 2.8K
14:31 40.21 40.21 40.15 40.15 4.7K
14:32 40.16 40.16 40.08 40.15 2.3K
14:33 40.15 40.15 40.14 40.14 4.6K
14:34 40.14 40.14 40.14 40.14 0.7K
14:35 40.14 40.29 40.14 40.29 3.8K
14:36 40.29 40.29 40.12 40.12 3.0K
14:37 40.12 40.12 40.12 40.12 0.6K
14:38 40.12 40.21 40.12 40.18 1.9K
14:39 40.18 40.18 40.05 40.07 4.3K
14:40 40.07 40.13 40.07 40.13 1.6K
14:41 40.13 40.13 40.13 40.13 0.3K
14:42 40.13 40.13 40.04 40.07 0.4K
14:43 40.07 40.07 39.89 39.89 7.6K
14:44 39.89 40.02 39.89 40.02 8.9K
14:45 40.02 40.06 40.01 40.06 6.5K
14:46 40.06 40.11 40.03 40.11 11.6K
14:47 40.11 40.17 40.11 40.15 3.0K
14:48 40.17 40.18 40.12 40.12 2.1K
14:49 40.12 40.17 40.12 40.17 4.0K
14:50 40.17 40.24 40.17 40.24 3.0K
14:51 40.24 40.24 40.24 40.24 0.9K
14:52 40.24 40.24 40.17 40.17 1.7K
14:53 40.22 40.22 40.22 40.22 0.5K
14:54 40.22 40.22 40.11 40.15 5.2K
14:55 40.15 40.24 40.15 40.24 3.1K
14:56 40.24 40.24 40.20 40.21 1.2K
14:57 40.21 40.21 40.18 40.18 1.1K
14:58 40.19 40.19 40.09 40.09 4.1K
14:59 40.08 40.08 40.08 40.08 1.6K
15:00 40.08 40.16 40.02 40.16 2.1K
15:01 40.16 40.16 40.10 40.11 1.7K
15:02 40.12 40.12 40.00 40.05 2.7K
15:03 40.05 40.05 40.00 40.00 3.0K
15:04 40.00 40.10 40.00 40.10 1.3K
15:05 40.10 40.15 40.10 40.15 1.6K
15:06 40.17 40.17 40.05 40.05 3.6K
15:07 40.05 40.11 40.05 40.11 1.1K
15:08 40.11 40.11 40.11 40.11 1.7K
15:09 40.11 40.11 40.11 40.11 0.4K
15:10 40.11 40.11 39.80 39.80 8.7K
15:11 39.86 39.86 39.80 39.80 4.6K
15:12 39.80 39.82 39.80 39.80 4.3K
15:13 39.80 39.81 39.80 39.80 3.5K
15:14 39.80 39.86 39.77 39.81 4.7K
15:15 39.81 39.83 39.79 39.83 5.8K
15:16 39.83 39.83 39.68 39.68 10.2K
15:17 39.62 39.72 39.62 39.72 22.3K
15:18 39.72 39.72 39.66 39.66 7.3K
15:19 39.65 39.65 39.44 39.44 17.0K
15:20 39.56 39.56 39.52 39.56 4.2K
15:21 39.56 39.56 39.51 39.56 7.7K
15:22 39.68 39.68 39.56 39.56 27.1K
15:23 39.56 39.56 39.53 39.53 3.5K
15:24 39.56 39.56 39.47 39.56 1.8K
15:25 39.56 39.62 39.56 39.62 2.2K
15:26 39.63 39.68 39.62 39.62 4.1K
15:27 39.65 39.65 39.63 39.63 5.9K
15:28 39.63 39.63 39.57 39.57 4.7K
15:29 39.59 39.63 39.59 39.59 2.9K
15:30 39.63 39.63 39.55 39.58 3.8K
15:31 39.63 39.71 39.63 39.71 4.1K
15:32 39.66 39.66 39.63 39.64 3.3K
15:33 39.69 39.72 39.66 39.72 3.6K
15:34 39.66 39.71 39.66 39.71 3.8K
15:35 39.71 39.71 39.64 39.64 3.9K
15:36 39.61 39.61 39.29 39.29 10.9K
15:37 39.29 39.29 39.28 39.28 4.3K
15:38 39.27 39.34 39.27 39.28 4.3K
15:39 39.31 39.37 39.31 39.37 5.0K
15:40 39.36 39.46 39.36 39.39 4.1K
15:41 39.43 39.53 39.43 39.53 3.0K
15:42 39.54 39.58 39.50 39.50 7.7K
15:43 39.50 39.57 39.50 39.53 4.7K
15:44 39.56 39.58 39.55 39.57 7.8K
15:45 39.52 39.52 39.51 39.51 10.1K
15:46 39.48 39.53 39.47 39.47 6.7K
15:47 39.47 39.55 39.47 39.54 5.3K
15:48 39.54 39.55 39.48 39.48 6.8K
15:49 39.48 39.48 39.35 39.35 3.0K
15:50 39.41 39.42 39.41 39.41 2.1K
15:51 39.38 39.49 39.38 39.49 6.1K
15:52 39.48 39.49 39.40 39.43 8.5K
15:53 39.40 39.40 39.24 39.24 13.0K
15:54 39.10 39.25 39.10 39.22 13.5K
15:55 39.22 39.22 39.19 39.22 13.2K
15:56 39.13 39.13 38.97 39.05 28.3K
15:57 39.00 39.00 38.86 38.86 27.8K
15:58 38.90 38.98 38.87 38.94 27.8K
15:59 38.94 38.95 38.89 38.89 47.2K
16:00 38.89 39.50 38.50 38.88 212.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据