Tempus AI Inc

TEM
🏛️ 美国 →
91.64
最后更新: 2025-10-03
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 47.32 47.50 45.15 47.39 1,069.8K
09:32 47.56 47.93 47.56 47.93 158.0K
09:33 48.22 48.62 48.22 48.26 244.3K
09:34 48.13 48.65 47.88 48.65 157.7K
09:35 48.64 48.82 48.54 48.82 131.7K
09:36 48.78 48.82 48.31 48.82 229.1K
09:37 48.68 48.71 48.59 48.59 138.0K
09:38 48.60 48.60 48.10 48.49 136.7K
09:39 48.50 48.73 48.42 48.46 101.3K
09:40 48.58 48.66 48.47 48.66 60.1K
09:41 48.59 48.59 48.34 48.48 86.4K
09:42 48.29 48.67 48.29 48.67 74.9K
09:43 48.87 49.08 48.83 48.92 120.2K
09:44 48.92 49.15 48.92 49.04 69.9K
09:45 49.00 49.38 49.00 49.18 145.8K
09:46 49.18 49.20 48.96 49.20 130.1K
09:47 48.96 49.35 48.96 49.35 100.5K
09:48 49.39 49.59 49.32 49.59 103.5K
09:49 49.63 50.12 49.63 50.12 341.5K
09:50 50.10 50.10 49.85 49.85 123.5K
09:51 49.91 49.91 49.36 49.39 97.8K
09:52 49.63 49.93 49.63 49.93 87.1K
09:53 49.81 49.81 49.34 49.34 65.2K
09:54 49.24 49.24 49.07 49.07 94.5K
09:55 49.05 49.05 48.72 48.72 95.6K
09:56 48.75 48.82 48.57 48.57 100.7K
09:57 48.70 48.93 48.68 48.82 94.3K
09:58 48.69 48.69 48.60 48.60 52.3K
09:59 48.62 48.72 48.62 48.72 59.8K
10:00 48.58 48.92 48.58 48.92 62.5K
10:01 48.75 49.28 48.75 48.96 151.9K
10:02 49.14 49.56 49.14 49.40 73.6K
10:03 49.30 49.30 48.91 48.99 56.9K
10:04 48.92 49.04 48.88 48.90 38.3K
10:05 48.95 49.69 48.95 49.69 87.9K
10:06 49.73 49.73 49.39 49.39 59.6K
10:07 49.34 49.59 49.34 49.59 37.5K
10:08 49.56 49.58 49.20 49.26 45.8K
10:09 49.21 49.41 49.21 49.34 43.6K
10:10 49.42 49.42 49.13 49.13 40.8K
10:11 49.03 49.14 49.03 49.11 34.0K
10:12 49.35 49.40 49.32 49.32 46.7K
10:13 49.58 49.84 49.58 49.84 86.7K
10:14 49.85 49.85 49.60 49.60 68.8K
10:15 49.53 49.70 49.34 49.70 61.0K
10:16 49.68 49.68 49.51 49.51 62.2K
10:17 49.59 49.79 49.59 49.69 80.9K
10:18 49.81 49.81 49.58 49.58 57.8K
10:19 49.48 49.51 49.40 49.47 38.4K
10:20 49.41 49.57 49.41 49.56 42.8K
10:21 49.60 49.65 49.37 49.46 48.3K
10:22 49.40 49.40 49.30 49.38 50.4K
10:23 49.31 49.40 49.31 49.40 62.2K
10:24 49.45 49.75 49.45 49.62 68.9K
10:25 49.68 49.80 49.63 49.80 78.3K
10:26 49.80 50.26 49.77 50.26 219.5K
10:27 50.28 50.40 50.28 50.38 185.9K
10:28 50.32 50.32 49.95 49.98 58.7K
10:29 50.09 50.09 49.90 49.95 51.5K
10:30 49.90 49.90 49.79 49.79 38.7K
10:31 49.86 50.09 49.78 50.09 45.1K
10:32 50.07 50.25 50.07 50.24 47.3K
10:33 50.15 50.22 50.14 50.14 30.9K
10:34 50.15 50.39 50.15 50.38 76.1K
10:35 50.43 50.43 50.20 50.30 46.4K
10:36 50.34 50.38 50.32 50.36 42.6K
10:37 50.39 50.53 50.37 50.53 92.1K
10:38 50.53 50.56 50.45 50.46 55.2K
10:39 50.49 50.49 50.26 50.33 55.2K
10:40 50.46 50.46 50.26 50.34 60.5K
10:41 50.27 50.33 50.23 50.33 51.2K
10:42 50.23 50.45 50.23 50.38 52.6K
10:43 50.42 50.42 50.22 50.27 35.7K
10:44 50.45 50.54 50.42 50.54 82.2K
10:45 50.54 50.55 50.36 50.38 58.1K
10:46 50.36 50.73 50.28 50.73 90.5K
10:47 50.77 50.80 50.65 50.70 80.2K
10:48 50.65 50.94 50.65 50.89 65.8K
10:49 50.77 51.12 50.77 51.12 119.8K
10:50 51.17 51.17 50.92 50.92 90.6K
10:51 50.88 50.88 50.68 50.74 94.5K
10:52 50.68 50.81 50.56 50.81 80.6K
10:53 50.80 50.87 50.77 50.77 47.8K
10:54 50.74 50.74 50.47 50.47 52.5K
10:55 50.59 50.67 50.56 50.56 45.6K
10:56 50.56 50.56 50.51 50.53 37.8K
10:57 50.63 50.82 50.63 50.74 55.5K
10:58 50.63 50.63 50.37 50.37 49.4K
10:59 50.36 50.38 50.31 50.33 61.3K
11:00 50.39 50.45 50.33 50.39 33.2K
11:01 50.37 50.38 50.06 50.06 80.9K
11:02 50.14 50.42 50.03 50.40 70.8K
11:03 50.18 50.29 50.13 50.13 36.0K
11:04 50.25 50.56 50.25 50.56 30.6K
11:05 50.61 50.90 50.61 50.90 56.5K
11:06 50.89 50.89 50.78 50.79 36.2K
11:07 50.79 50.91 50.71 50.91 22.0K
11:08 51.02 51.02 50.99 51.01 45.6K
11:09 51.03 51.31 51.03 51.10 64.5K
11:10 51.18 51.18 50.89 50.89 35.5K
11:11 50.92 50.94 50.81 50.81 34.3K
11:12 50.80 50.98 50.80 50.98 47.6K
11:13 50.89 50.98 50.81 50.81 25.9K
11:14 50.89 50.94 50.89 50.89 28.2K
11:15 51.00 51.11 51.00 51.10 39.7K
11:16 51.06 51.06 50.82 50.87 26.1K
11:17 50.81 50.81 50.53 50.53 40.1K
11:18 50.56 50.71 50.56 50.71 39.2K
11:19 50.69 50.69 50.60 50.65 23.2K
11:20 50.59 50.59 50.48 50.50 72.8K
11:21 50.45 50.63 50.37 50.57 20.6K
11:22 50.60 50.87 50.50 50.87 53.5K
11:23 50.87 50.87 50.75 50.76 27.9K
11:24 50.64 50.64 50.29 50.47 78.2K
11:25 50.26 50.66 50.26 50.57 70.8K
11:26 50.51 50.51 50.43 50.43 29.2K
11:27 50.54 50.54 50.08 50.16 53.4K
11:28 50.08 50.11 49.97 49.97 110.2K
11:29 50.09 50.09 49.92 49.95 60.6K
11:30 49.91 49.95 49.86 49.95 54.6K
11:31 50.14 50.39 50.14 50.33 47.4K
11:32 50.31 50.51 50.27 50.35 63.3K
11:33 50.31 50.31 50.02 50.02 43.5K
11:34 50.00 50.18 49.96 50.15 67.0K
11:35 50.25 50.33 50.22 50.33 31.8K
11:36 50.29 50.32 49.90 49.90 40.0K
11:37 49.73 49.99 49.62 49.95 57.1K
11:38 49.94 50.20 49.94 50.20 28.4K
11:39 50.17 50.27 50.13 50.22 72.9K
11:40 50.21 50.33 50.21 50.33 30.3K
11:41 50.26 50.35 50.22 50.32 20.6K
11:42 50.27 50.35 50.20 50.20 15.7K
11:43 50.16 50.16 49.85 49.85 35.7K
11:44 49.98 50.00 49.85 49.85 38.7K
11:45 49.84 49.90 49.83 49.90 28.5K
11:46 49.90 49.90 49.77 49.82 32.7K
11:47 49.90 49.90 49.53 49.53 71.1K
11:48 49.57 49.68 49.57 49.59 39.3K
11:49 49.50 49.51 49.34 49.34 193.5K
11:50 49.42 49.68 49.42 49.47 33.4K
11:51 49.46 49.47 49.38 49.39 55.5K
11:52 49.37 49.37 49.18 49.18 47.1K
11:53 49.30 49.34 49.22 49.34 40.0K
11:54 49.21 49.33 49.14 49.33 19.7K
11:55 49.45 49.49 49.40 49.49 34.5K
11:56 49.64 49.83 49.61 49.83 39.8K
11:57 49.76 49.85 49.76 49.81 28.8K
11:58 49.93 49.99 49.75 49.99 48.8K
11:59 49.82 49.88 49.66 49.66 16.9K
12:00 49.65 49.65 49.53 49.55 19.0K
12:01 49.57 49.57 49.53 49.54 18.7K
12:02 49.47 49.64 49.47 49.61 29.0K
12:03 49.49 49.67 49.49 49.67 15.9K
12:04 49.59 49.74 49.58 49.74 11.7K
12:05 49.79 49.80 49.77 49.77 8.9K
12:06 49.73 49.87 49.73 49.78 12.8K
12:07 49.84 49.84 49.60 49.60 20.0K
12:08 49.56 49.71 49.56 49.62 13.4K
12:09 49.59 49.69 49.56 49.69 24.4K
12:10 49.67 49.67 49.49 49.49 15.9K
12:11 49.53 49.73 49.53 49.73 13.3K
12:12 49.79 49.83 49.68 49.68 15.2K
12:13 49.65 49.66 49.52 49.52 12.4K
12:14 49.55 49.65 49.55 49.62 14.0K
12:15 49.70 49.84 49.70 49.84 12.1K
12:16 49.84 49.84 49.69 49.77 10.0K
12:17 49.76 49.76 49.66 49.66 5.0K
12:18 49.67 49.68 49.61 49.68 7.4K
12:19 49.64 49.70 49.52 49.52 11.7K
12:20 49.51 49.52 49.50 49.52 21.6K
12:21 49.55 49.56 49.42 49.51 15.4K
12:22 49.47 49.47 49.38 49.40 20.6K
12:23 49.40 49.45 49.32 49.32 15.9K
12:24 49.29 49.37 49.29 49.35 40.6K
12:25 49.40 49.42 49.33 49.42 39.8K
12:26 49.55 49.59 49.49 49.59 17.7K
12:27 49.58 49.58 49.41 49.47 19.7K
12:28 49.54 49.69 49.54 49.66 16.9K
12:29 49.65 49.91 49.65 49.91 30.9K
12:30 50.08 50.10 49.95 49.99 34.8K
12:31 49.98 50.22 49.98 50.22 38.0K
12:32 50.17 50.19 50.07 50.14 35.8K
12:33 50.20 50.39 50.20 50.39 29.2K
12:34 50.49 50.49 50.40 50.42 24.8K
12:35 50.43 50.44 50.34 50.37 33.5K
12:36 50.41 50.66 50.41 50.66 58.9K
12:37 50.69 50.84 50.69 50.82 42.9K
12:38 50.82 50.84 50.74 50.82 27.6K
12:39 50.78 50.85 50.77 50.81 67.7K
12:40 50.73 50.73 50.66 50.73 57.8K
12:41 50.66 50.75 50.62 50.72 38.0K
12:42 50.68 50.68 50.54 50.55 23.4K
12:43 50.58 50.69 50.58 50.63 35.4K
12:44 50.70 50.71 50.68 50.71 12.6K
12:45 50.68 50.68 50.63 50.63 16.5K
12:46 50.66 50.78 50.63 50.78 48.4K
12:47 50.78 50.78 50.56 50.61 39.9K
12:48 50.60 50.63 50.58 50.58 13.5K
12:49 50.54 50.54 50.40 50.40 12.3K
12:50 50.39 50.39 50.36 50.39 21.8K
12:51 50.33 50.40 50.30 50.30 30.3K
12:52 50.27 50.35 50.25 50.26 50.5K
12:53 50.24 50.37 50.24 50.29 26.5K
12:54 50.32 50.32 50.23 50.24 6.7K
12:55 50.28 50.28 50.21 50.21 5.8K
12:56 50.18 50.30 50.14 50.30 18.1K
12:57 50.30 50.33 50.22 50.27 17.4K
12:58 50.31 50.41 50.31 50.41 19.2K
12:59 50.35 50.35 50.30 50.30 27.8K
13:00 50.42 50.45 50.35 50.38 13.8K
13:01 49.99 50.24 49.99 50.24 54.2K
13:02 50.22 50.22 50.15 50.19 16.7K
13:03 50.20 50.23 50.11 50.18 20.1K
13:04 50.23 50.25 50.11 50.11 16.3K
13:05 50.02 50.02 49.97 49.99 17.0K
13:06 50.02 50.04 49.95 50.03 13.1K
13:07 49.99 49.99 49.83 49.86 24.3K
13:08 49.95 49.95 49.90 49.90 9.5K
13:09 49.94 49.98 49.91 49.91 23.5K
13:10 49.94 49.96 49.92 49.92 14.0K
13:11 49.94 49.97 49.93 49.93 8.1K
13:12 49.96 49.96 49.91 49.96 7.9K
13:13 49.93 50.11 49.93 50.09 21.3K
13:14 50.09 50.19 50.09 50.17 15.9K
13:15 50.26 50.26 50.17 50.26 15.0K
13:16 50.29 50.29 50.19 50.20 22.3K
13:17 50.21 50.21 50.08 50.18 19.5K
13:18 50.15 50.19 50.12 50.14 6.8K
13:19 50.17 50.19 50.17 50.19 8.4K
13:20 50.25 50.63 50.25 50.50 155.6K
13:21 50.50 50.75 50.50 50.71 28.1K
13:22 50.83 50.83 50.70 50.78 25.8K
13:23 50.80 50.83 50.57 50.60 35.7K
13:24 50.60 50.60 50.51 50.51 24.2K
13:25 50.51 50.51 50.41 50.41 24.6K
13:26 50.50 50.56 50.36 50.56 22.4K
13:27 50.51 50.51 50.22 50.22 24.6K
13:28 50.16 50.40 50.16 50.40 9.9K
13:29 50.36 50.39 50.36 50.36 5.1K
13:30 50.40 50.40 50.25 50.25 13.8K
13:31 50.36 50.42 50.36 50.38 20.0K
13:32 50.48 50.55 50.42 50.42 27.2K
13:33 50.42 50.52 50.42 50.51 21.4K
13:34 50.51 50.52 50.42 50.43 23.2K
13:35 50.36 50.36 50.17 50.17 34.6K
13:36 50.15 50.23 50.15 50.23 8.8K
13:37 50.23 50.23 50.11 50.12 9.7K
13:38 50.11 50.11 49.91 49.91 21.3K
13:39 49.94 50.08 49.94 50.01 13.2K
13:40 50.02 50.19 49.93 50.04 23.8K
13:41 50.15 50.15 50.05 50.10 5.0K
13:42 50.10 50.16 50.10 50.16 14.1K
13:43 50.16 50.16 50.12 50.15 9.5K
13:44 50.14 50.36 50.14 50.35 17.9K
13:45 50.43 50.55 50.43 50.55 10.4K
13:46 50.46 50.46 50.35 50.35 13.5K
13:47 50.33 50.51 50.32 50.50 24.4K
13:48 50.50 50.50 50.36 50.36 15.8K
13:49 50.44 50.44 50.31 50.34 11.8K
13:50 50.38 50.38 50.34 50.34 7.8K
13:51 50.37 50.40 50.35 50.35 12.9K
13:52 50.39 50.45 50.36 50.44 18.9K
13:53 50.48 50.54 50.46 50.46 16.7K
13:54 50.47 50.67 50.47 50.67 22.5K
13:55 50.77 50.97 50.77 50.92 54.3K
13:56 50.87 50.94 50.81 50.81 34.9K
13:57 50.81 50.90 50.77 50.90 17.5K
13:58 50.93 50.96 50.91 50.95 29.2K
13:59 50.92 50.96 50.91 50.94 14.9K
14:00 50.94 50.95 50.91 50.91 28.2K
14:01 50.87 50.96 50.87 50.95 13.7K
14:02 50.91 50.96 50.89 50.94 6.0K
14:03 50.94 50.94 50.90 50.92 7.3K
14:04 50.93 50.94 50.86 50.94 25.2K
14:05 50.99 51.00 50.92 50.98 86.5K
14:06 50.98 51.03 50.92 51.00 6.9K
14:07 50.99 50.99 50.88 50.90 11.5K
14:08 50.88 50.91 50.80 50.80 13.5K
14:09 50.81 50.82 50.75 50.82 11.7K
14:10 50.79 50.79 50.66 50.66 8.6K
14:11 50.61 50.73 50.61 50.71 37.0K
14:12 50.68 50.81 50.68 50.80 28.2K
14:13 50.83 50.90 50.83 50.85 8.6K
14:14 50.85 50.91 50.83 50.83 19.3K
14:15 50.86 50.86 50.68 50.78 16.4K
14:16 50.78 50.89 50.78 50.89 5.1K
14:17 50.89 50.90 50.80 50.80 9.9K
14:18 50.83 50.83 50.67 50.70 16.1K
14:19 50.70 50.70 50.62 50.67 40.3K
14:20 50.67 50.76 50.67 50.74 7.1K
14:21 50.70 50.78 50.70 50.78 6.8K
14:22 50.78 50.81 50.76 50.80 6.1K
14:23 50.81 50.87 50.81 50.87 8.3K
14:24 50.80 50.81 50.64 50.64 18.7K
14:25 50.63 50.63 50.55 50.60 16.1K
14:26 50.60 50.69 50.57 50.66 13.4K
14:27 50.66 50.75 50.60 50.60 14.2K
14:28 50.60 50.62 50.57 50.57 6.6K
14:29 50.63 50.63 50.48 50.48 13.5K
14:30 50.51 50.52 50.43 50.43 18.6K
14:31 50.50 50.50 50.41 50.43 9.7K
14:32 50.43 50.53 50.41 50.53 15.8K
14:33 50.57 50.63 50.52 50.54 16.8K
14:34 50.51 50.51 50.25 50.28 41.9K
14:35 50.22 50.33 50.22 50.33 9.5K
14:36 50.32 50.36 50.28 50.28 11.0K
14:37 50.26 50.30 50.23 50.30 10.7K
14:38 50.30 50.40 50.30 50.40 11.1K
14:39 50.39 50.43 50.32 50.32 10.4K
14:40 50.37 50.41 50.37 50.40 5.0K
14:41 50.40 50.40 50.22 50.27 24.8K
14:42 50.31 50.31 50.22 50.23 15.8K
14:43 50.19 50.19 50.10 50.12 16.3K
14:44 50.07 50.08 50.05 50.08 7.1K
14:45 50.08 50.08 49.97 49.97 72.2K
14:46 49.99 49.99 49.96 49.98 21.9K
14:47 50.09 50.09 49.98 50.05 6.1K
14:48 50.05 50.17 50.02 50.15 14.4K
14:49 50.12 50.15 50.04 50.04 8.0K
14:50 50.05 50.05 49.99 50.00 8.0K
14:51 50.07 50.07 49.64 49.64 80.3K
14:52 49.67 49.70 49.65 49.68 9.1K
14:53 49.69 49.75 49.68 49.68 16.5K
14:54 49.68 49.68 49.49 49.51 36.6K
14:55 49.61 49.61 49.53 49.53 19.2K
14:56 49.51 49.65 49.51 49.65 25.0K
14:57 49.63 49.91 49.63 49.91 22.2K
14:58 49.90 49.90 49.83 49.88 19.1K
14:59 49.92 49.92 49.87 49.92 14.8K
15:00 49.90 49.90 49.85 49.88 12.2K
15:01 49.93 50.11 49.93 50.03 21.6K
15:02 50.12 50.12 49.97 49.98 10.9K
15:03 49.93 49.93 49.77 49.77 13.8K
15:04 49.79 49.89 49.74 49.89 7.7K
15:05 49.86 49.86 49.73 49.75 11.2K
15:06 49.73 49.85 49.73 49.84 14.3K
15:07 49.80 49.85 49.77 49.84 23.0K
15:08 49.87 49.87 49.75 49.77 12.4K
15:09 49.75 49.84 49.75 49.79 20.3K
15:10 49.84 49.84 49.61 49.62 14.3K
15:11 49.60 49.76 49.60 49.74 13.4K
15:12 49.70 49.77 49.65 49.73 18.3K
15:13 49.69 49.69 49.63 49.63 8.8K
15:14 49.61 49.63 49.59 49.63 11.4K
15:15 49.72 49.72 49.44 49.46 27.4K
15:16 49.47 49.54 49.40 49.40 21.2K
15:17 49.46 49.58 49.46 49.58 24.1K
15:18 49.58 49.58 49.48 49.54 23.1K
15:19 49.57 49.57 49.49 49.49 6.5K
15:20 49.50 49.50 49.49 49.49 18.0K
15:21 49.48 49.49 49.46 49.48 11.6K
15:22 49.45 49.46 49.38 49.46 21.2K
15:23 49.42 49.42 49.26 49.26 27.3K
15:24 49.28 49.31 49.25 49.26 23.5K
15:25 49.27 49.33 49.27 49.28 17.4K
15:26 49.27 49.30 49.25 49.30 30.5K
15:27 49.34 49.37 49.32 49.32 11.5K
15:28 49.30 49.44 49.28 49.44 11.7K
15:29 49.43 49.48 49.39 49.41 19.2K
15:30 49.35 49.42 49.33 49.42 7.4K
15:31 49.40 49.64 49.40 49.64 37.8K
15:32 49.66 49.75 49.66 49.75 34.9K
15:33 49.64 49.68 49.56 49.56 18.9K
15:34 49.59 49.66 49.57 49.63 10.2K
15:35 49.66 49.66 49.52 49.52 9.9K
15:36 49.49 49.49 49.31 49.35 12.5K
15:37 49.38 49.40 49.33 49.40 13.8K
15:38 49.40 49.51 49.36 49.36 25.2K
15:39 49.40 49.48 49.33 49.48 28.8K
15:40 49.50 49.54 49.41 49.50 22.8K
15:41 49.53 49.63 49.53 49.58 22.1K
15:42 49.65 49.72 49.64 49.64 18.4K
15:43 49.62 49.73 49.61 49.61 24.7K
15:44 49.58 49.65 49.58 49.65 25.0K
15:45 49.71 49.75 49.67 49.75 17.7K
15:46 49.78 49.85 49.75 49.80 14.1K
15:47 49.75 49.75 49.56 49.59 21.2K
15:48 49.52 49.52 49.40 49.40 34.3K
15:49 49.42 49.47 49.37 49.46 19.4K
15:50 49.48 49.50 49.41 49.50 19.0K
15:51 49.61 49.61 49.48 49.49 32.1K
15:52 49.44 49.47 49.41 49.42 22.0K
15:53 49.44 49.61 49.44 49.60 24.3K
15:54 49.59 49.73 49.59 49.67 34.7K
15:55 49.71 49.82 49.71 49.75 42.8K
15:56 49.73 49.75 49.69 49.71 43.8K
15:57 49.67 49.68 49.60 49.68 54.5K
15:58 49.67 49.67 49.58 49.58 49.0K
15:59 49.62 49.62 49.60 49.60 81.6K
16:00 49.57 49.99 49.38 49.55 2,395.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据