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 52.13 54.25 50.80 51.00 1,548.8K
09:32 51.01 51.29 50.63 51.29 194.0K
09:33 51.53 52.03 51.37 51.37 172.6K
09:34 51.22 51.22 49.82 50.32 392.4K
09:35 50.24 50.24 49.88 50.12 202.4K
09:36 50.10 50.10 49.90 49.90 204.4K
09:37 49.86 50.25 49.62 49.97 243.2K
09:38 49.53 49.53 49.11 49.11 216.3K
09:39 48.82 48.96 48.73 48.96 321.4K
09:40 49.06 49.21 48.94 48.94 249.8K
09:41 49.07 49.87 49.07 49.87 191.0K
09:42 49.88 49.92 49.70 49.86 129.8K
09:43 49.86 50.37 49.86 50.37 127.4K
09:44 50.05 50.05 49.91 49.95 190.2K
09:45 50.00 50.21 49.93 50.19 65.5K
09:46 50.03 50.26 50.03 50.24 93.3K
09:47 50.25 50.58 50.11 50.58 174.8K
09:48 50.60 50.80 50.60 50.66 157.0K
09:49 50.61 50.68 50.56 50.68 75.3K
09:50 50.51 50.51 49.90 49.90 108.0K
09:51 49.90 49.90 49.58 49.70 169.0K
09:52 49.54 49.70 49.54 49.63 73.5K
09:53 49.55 50.07 49.54 50.07 65.7K
09:54 50.25 50.45 50.25 50.40 63.5K
09:55 50.42 50.49 50.38 50.38 70.5K
09:56 50.42 50.51 50.42 50.51 43.1K
09:57 50.54 50.60 50.53 50.60 54.8K
09:58 50.41 50.78 50.40 50.78 53.8K
09:59 50.87 50.97 50.81 50.95 110.7K
10:00 51.09 51.35 51.09 51.21 81.7K
10:01 51.21 51.21 50.86 51.01 69.2K
10:02 50.94 51.10 50.94 50.95 36.4K
10:03 50.83 51.56 50.83 51.56 85.3K
10:04 51.33 51.47 51.33 51.36 26.9K
10:05 51.33 51.54 51.30 51.54 37.4K
10:06 51.61 52.07 51.61 51.86 189.9K
10:07 51.73 51.95 51.62 51.95 67.0K
10:08 51.99 52.09 51.96 51.99 74.1K
10:09 52.10 52.33 52.10 52.33 67.2K
10:10 52.30 52.63 52.30 52.63 154.4K
10:11 52.42 52.42 51.95 51.95 163.9K
10:12 52.06 52.06 51.70 51.75 83.3K
10:13 51.73 52.24 51.70 52.24 66.4K
10:14 52.08 52.17 51.81 51.87 58.7K
10:15 51.93 51.95 51.90 51.94 28.1K
10:16 52.12 52.13 52.00 52.13 33.1K
10:17 52.00 52.04 51.87 51.98 23.7K
10:18 52.11 52.27 52.11 52.27 54.9K
10:19 52.53 52.53 52.44 52.44 104.0K
10:20 52.52 53.06 52.45 53.06 123.5K
10:21 53.12 53.24 52.89 53.24 130.2K
10:22 53.21 53.58 53.21 53.52 159.7K
10:23 53.56 53.56 53.14 53.14 125.4K
10:24 53.12 53.31 53.12 53.23 66.7K
10:25 53.19 53.19 52.90 52.90 96.9K
10:26 53.13 53.60 53.13 53.60 111.8K
10:27 53.66 53.70 53.57 53.70 116.2K
10:28 53.61 53.89 53.61 53.89 85.2K
10:29 53.88 54.21 53.88 54.21 218.1K
10:30 54.27 54.28 54.22 54.26 170.7K
10:31 54.30 54.30 53.86 53.89 127.1K
10:32 53.74 53.96 53.70 53.96 120.9K
10:33 53.92 53.96 53.73 53.87 61.2K
10:34 54.03 54.20 54.03 54.12 111.8K
10:35 54.20 54.32 54.09 54.32 74.7K
10:36 54.38 54.72 54.38 54.72 175.4K
10:37 54.73 55.14 54.71 55.14 203.9K
10:38 55.19 55.31 55.01 55.14 160.3K
10:39 55.40 55.40 55.02 55.02 135.4K
10:40 55.25 55.65 55.25 55.64 163.2K
10:41 55.68 56.02 55.68 55.84 271.2K
10:42 55.61 55.61 55.07 55.20 226.2K
10:43 55.32 55.32 55.01 55.08 153.2K
10:44 55.08 55.08 54.70 54.72 203.7K
10:45 55.06 55.06 54.86 54.86 70.1K
10:46 54.88 55.54 54.88 55.38 156.8K
10:47 55.21 55.46 55.21 55.38 109.8K
10:48 55.41 55.53 55.40 55.51 107.5K
10:49 55.32 55.85 55.32 55.85 105.5K
10:50 56.09 56.09 55.85 55.96 219.6K
10:51 55.93 55.93 55.78 55.89 136.8K
10:52 56.00 56.04 55.75 55.93 121.8K
10:53 55.83 55.91 55.42 55.42 95.5K
10:54 55.70 56.00 55.70 55.73 145.4K
10:55 55.71 55.73 55.03 55.23 155.3K
10:56 55.37 55.37 54.91 55.11 165.7K
10:57 54.91 55.05 54.80 55.05 86.7K
10:58 55.00 55.00 54.76 54.76 89.2K
10:59 54.40 55.04 54.40 55.04 135.6K
11:00 55.00 55.00 54.71 54.93 61.8K
11:01 54.60 54.60 53.91 53.94 172.0K
11:02 53.73 53.73 53.55 53.73 155.3K
11:03 53.76 53.80 53.50 53.50 98.9K
11:04 53.63 53.85 53.63 53.80 87.2K
11:05 53.93 54.38 53.93 54.24 114.9K
11:06 54.42 54.88 54.42 54.88 88.1K
11:07 54.86 55.39 54.86 55.38 120.2K
11:08 55.25 55.52 55.15 55.35 116.8K
11:09 55.37 55.37 55.16 55.20 57.7K
11:10 55.20 55.35 54.90 55.35 59.8K
11:11 55.34 55.66 55.34 55.66 88.8K
11:12 55.94 55.95 55.66 55.66 121.1K
11:13 55.52 55.66 55.52 55.66 63.5K
11:14 55.72 55.79 55.62 55.78 56.2K
11:15 55.66 55.66 55.28 55.28 68.9K
11:16 55.31 55.46 55.05 55.05 91.1K
11:17 55.06 55.06 54.78 54.82 92.7K
11:18 54.84 54.84 54.39 54.65 86.5K
11:19 54.75 54.75 54.49 54.68 87.4K
11:20 54.72 54.80 54.65 54.80 47.9K
11:21 54.70 54.70 54.36 54.45 61.5K
11:22 54.54 54.80 54.54 54.80 39.8K
11:23 54.75 55.02 54.75 54.80 70.0K
11:24 54.62 54.73 54.62 54.66 38.6K
11:25 54.70 55.33 54.70 55.26 69.5K
11:26 55.15 55.21 54.82 54.82 30.4K
11:27 54.73 54.73 54.44 54.54 62.0K
11:28 54.68 54.80 54.64 54.64 27.4K
11:29 54.51 54.57 54.43 54.57 33.8K
11:30 54.55 54.61 54.37 54.45 29.7K
11:31 54.35 54.35 54.13 54.31 37.1K
11:32 54.45 54.50 54.38 54.49 14.9K
11:33 54.53 54.53 54.30 54.30 33.1K
11:34 54.32 54.42 54.23 54.23 53.7K
11:35 54.18 54.18 53.94 53.94 57.0K
11:36 54.04 54.13 53.95 53.95 29.6K
11:37 53.75 53.88 53.31 53.46 113.7K
11:38 53.56 53.67 53.52 53.67 57.8K
11:39 53.82 53.92 53.67 53.67 35.9K
11:40 53.74 53.93 53.70 53.86 32.8K
11:41 53.88 54.17 53.88 54.17 26.1K
11:42 54.11 54.45 54.11 54.45 44.6K
11:43 54.52 54.74 54.52 54.70 42.3K
11:44 54.72 54.80 54.69 54.80 30.0K
11:45 54.68 54.80 54.68 54.77 67.0K
11:46 54.88 54.97 54.76 54.76 41.6K
11:47 54.83 54.83 54.46 54.46 26.4K
11:48 54.50 54.54 54.48 54.50 33.8K
11:49 54.30 54.39 54.21 54.24 20.3K
11:50 54.20 54.37 53.99 54.02 48.5K
11:51 54.05 54.10 54.03 54.09 13.1K
11:52 54.11 54.17 54.09 54.16 13.1K
11:53 54.30 54.40 54.30 54.40 14.1K
11:54 54.52 54.52 54.45 54.47 8.8K
11:55 54.35 54.41 54.32 54.37 14.1K
11:56 54.26 54.47 54.26 54.47 10.7K
11:57 54.56 54.59 54.55 54.59 30.1K
11:58 54.59 54.77 54.59 54.68 29.9K
11:59 54.67 54.80 54.65 54.77 31.6K
12:00 54.75 54.88 54.75 54.85 36.1K
12:01 54.84 54.84 54.56 54.65 33.2K
12:02 54.72 54.72 54.62 54.65 9.4K
12:03 54.65 54.69 54.65 54.65 10.1K
12:04 54.65 54.71 54.65 54.71 13.3K
12:05 54.76 54.90 54.76 54.82 23.5K
12:06 54.97 54.97 54.89 54.93 17.1K
12:07 54.88 54.88 54.68 54.68 24.0K
12:08 54.67 54.72 54.47 54.68 29.6K
12:09 54.66 54.78 54.60 54.78 13.1K
12:10 54.63 54.80 54.63 54.69 11.2K
12:11 54.61 54.76 54.61 54.71 15.0K
12:12 54.74 54.77 54.74 54.76 7.2K
12:13 54.69 54.69 54.68 54.68 15.5K
12:14 54.57 54.73 54.57 54.65 22.2K
12:15 54.64 54.68 54.47 54.56 40.6K
12:16 54.67 54.67 54.52 54.63 9.8K
12:17 54.60 54.67 54.56 54.56 10.9K
12:18 54.61 54.61 54.54 54.56 19.6K
12:19 54.62 54.62 54.30 54.30 41.9K
12:20 54.25 54.46 54.22 54.46 13.2K
12:21 54.49 54.56 54.45 54.54 28.1K
12:22 54.61 54.61 54.52 54.61 22.3K
12:23 54.68 54.77 54.54 54.54 22.5K
12:24 54.53 54.61 54.53 54.57 11.4K
12:25 54.57 54.87 54.57 54.74 29.2K
12:26 54.74 55.17 54.74 55.17 44.9K
12:27 55.12 55.23 55.12 55.22 60.7K
12:28 55.31 55.31 55.05 55.07 34.2K
12:29 55.06 55.13 54.97 54.97 14.7K
12:30 55.01 55.14 55.01 55.14 11.1K
12:31 55.13 55.13 54.88 54.88 18.1K
12:32 54.88 55.26 54.88 55.22 29.2K
12:33 55.16 55.25 55.13 55.16 20.1K
12:34 55.10 55.18 55.09 55.18 36.5K
12:35 55.17 55.17 55.05 55.10 10.8K
12:36 55.11 55.14 55.11 55.11 10.2K
12:37 55.10 55.34 55.10 55.25 24.2K
12:38 55.28 55.44 55.27 55.44 21.9K
12:39 55.42 55.47 55.40 55.41 20.6K
12:40 55.43 55.60 55.43 55.60 52.6K
12:41 55.46 55.46 55.29 55.29 29.7K
12:42 55.44 55.55 55.41 55.54 17.8K
12:43 55.65 55.65 55.53 55.53 17.3K
12:44 55.49 55.55 55.44 55.47 12.9K
12:45 55.40 55.48 55.29 55.29 18.5K
12:46 55.29 55.41 55.21 55.41 17.7K
12:47 55.40 55.53 55.40 55.53 20.0K
12:48 55.57 55.68 55.57 55.64 69.2K
12:49 55.68 55.85 55.68 55.71 62.1K
12:50 55.70 55.71 55.58 55.65 9.9K
12:51 55.62 55.64 55.56 55.61 16.1K
12:52 55.55 55.59 55.46 55.46 7.9K
12:53 55.46 55.60 55.45 55.59 13.8K
12:54 55.60 55.66 55.43 55.66 14.7K
12:55 55.61 55.74 55.61 55.67 17.4K
12:56 55.71 55.71 55.59 55.60 9.4K
12:57 55.61 55.79 55.61 55.79 24.8K
12:58 55.79 55.90 55.79 55.89 31.6K
12:59 55.87 55.94 55.78 55.78 27.5K
13:00 55.79 55.85 55.70 55.85 12.1K
13:01 55.85 55.97 55.85 55.91 162.0K
13:02 55.91 56.13 55.91 56.13 90.7K
13:03 56.11 56.13 56.05 56.05 27.0K
13:04 56.07 56.17 56.05 56.17 46.5K
13:05 56.28 56.28 56.09 56.12 56.5K
13:06 55.95 56.07 55.92 56.07 30.7K
13:07 56.10 56.30 56.09 56.09 51.3K
13:08 56.09 56.22 56.09 56.17 28.5K
13:09 56.17 56.32 56.15 56.15 27.6K
13:10 56.19 56.25 56.17 56.22 20.6K
13:11 56.23 56.27 56.16 56.16 33.1K
13:12 56.20 56.20 56.11 56.11 12.2K
13:13 56.17 56.17 55.82 55.82 101.4K
13:14 55.84 55.90 55.77 55.77 21.8K
13:15 55.78 55.95 55.76 55.95 21.4K
13:16 55.89 56.06 55.87 56.06 16.5K
13:17 56.00 56.11 56.00 56.11 17.9K
13:18 56.07 56.08 55.86 55.86 22.3K
13:19 55.88 55.95 55.84 55.87 10.1K
13:20 55.98 56.00 55.87 55.87 69.2K
13:21 56.03 56.14 56.03 56.14 20.8K
13:22 56.10 56.16 56.08 56.08 25.8K
13:23 56.09 56.24 56.09 56.22 53.6K
13:24 56.32 56.46 56.28 56.46 32.9K
13:25 56.50 56.50 56.43 56.44 78.0K
13:26 56.50 56.62 56.50 56.62 42.2K
13:27 56.47 56.49 56.37 56.37 32.9K
13:28 56.37 56.40 56.30 56.32 17.8K
13:29 56.33 56.33 56.10 56.10 11.5K
13:30 56.06 56.21 56.05 56.21 18.9K
13:31 56.15 56.35 56.15 56.32 23.8K
13:32 56.30 56.32 56.22 56.24 20.7K
13:33 56.23 56.27 56.18 56.18 8.6K
13:34 56.30 56.30 56.07 56.08 9.9K
13:35 56.14 56.14 56.00 56.12 25.4K
13:36 56.06 56.06 56.01 56.02 25.6K
13:37 56.04 56.08 55.95 56.08 25.7K
13:38 55.98 55.98 55.87 55.90 17.3K
13:39 55.93 55.93 55.65 55.65 59.8K
13:40 55.68 55.68 55.57 55.66 27.0K
13:41 55.67 55.67 55.62 55.62 22.5K
13:42 55.62 55.65 55.55 55.55 18.8K
13:43 55.55 55.60 55.50 55.60 16.1K
13:44 55.47 55.54 55.38 55.54 27.0K
13:45 55.44 55.50 55.41 55.46 18.4K
13:46 55.45 55.45 55.40 55.44 8.0K
13:47 55.50 55.59 55.50 55.59 14.3K
13:48 55.57 55.62 55.57 55.61 28.3K
13:49 55.71 55.77 55.71 55.74 20.1K
13:50 55.64 55.74 55.64 55.71 16.3K
13:51 55.71 55.71 55.68 55.71 5.7K
13:52 55.71 56.10 55.71 56.10 61.2K
13:53 55.78 55.84 55.71 55.83 21.1K
13:54 55.83 55.83 55.67 55.77 25.1K
13:55 55.84 55.84 55.76 55.76 11.1K
13:56 55.67 55.74 55.63 55.69 16.8K
13:57 55.72 55.74 55.55 55.57 42.1K
13:58 55.52 55.68 55.50 55.61 12.2K
13:59 55.61 55.62 55.56 55.60 24.7K
14:00 55.60 55.67 55.43 55.43 20.4K
14:01 55.48 55.64 55.48 55.64 20.9K
14:02 55.88 55.96 55.65 55.96 40.9K
14:03 56.14 56.50 56.14 56.50 61.0K
14:04 56.44 56.63 56.44 56.63 73.5K
14:05 56.61 56.96 56.61 56.96 141.2K
14:06 56.97 57.02 56.53 56.53 126.7K
14:07 56.40 56.40 55.93 55.93 130.4K
14:08 56.01 56.02 55.78 55.78 102.4K
14:09 55.67 55.85 55.47 55.47 73.4K
14:10 55.54 55.81 55.53 55.81 52.7K
14:11 55.84 55.85 55.63 55.65 46.7K
14:12 55.77 55.97 55.77 55.88 94.3K
14:13 55.68 55.86 55.68 55.83 21.2K
14:14 55.74 55.77 55.39 55.39 60.8K
14:15 55.35 55.59 55.34 55.57 51.0K
14:16 55.46 55.46 55.11 55.16 75.6K
14:17 55.16 55.16 54.91 55.09 82.3K
14:18 54.93 55.13 54.93 55.13 38.2K
14:19 55.16 55.32 55.16 55.28 29.8K
14:20 55.26 55.34 55.24 55.34 13.1K
14:21 55.29 55.81 55.29 55.81 85.9K
14:22 55.79 56.18 55.79 56.18 60.6K
14:23 56.21 56.29 56.21 56.25 55.2K
14:24 56.27 56.27 56.16 56.22 24.9K
14:25 56.12 56.64 56.12 56.64 56.3K
14:26 56.49 56.66 56.49 56.61 30.0K
14:27 56.59 56.85 56.59 56.81 44.8K
14:28 56.84 56.90 56.82 56.82 42.1K
14:29 56.98 57.00 56.87 56.87 91.1K
14:30 56.85 56.85 56.52 56.52 31.9K
14:31 56.58 56.58 56.28 56.50 31.5K
14:32 56.46 56.88 56.46 56.88 29.6K
14:33 57.07 57.25 56.99 57.25 124.6K
14:34 57.27 57.39 57.27 57.31 155.2K
14:35 57.35 57.35 57.16 57.23 81.8K
14:36 57.20 57.20 57.02 57.02 31.6K
14:37 57.14 57.45 57.09 57.45 53.1K
14:38 57.54 57.88 57.54 57.83 143.2K
14:39 57.74 57.82 57.66 57.82 94.9K
14:40 57.58 57.58 57.39 57.47 100.0K
14:41 57.53 57.64 57.50 57.55 45.5K
14:42 57.56 57.56 57.45 57.45 29.3K
14:43 57.36 57.62 57.36 57.62 46.5K
14:44 57.63 57.90 57.63 57.90 65.5K
14:45 57.89 57.89 57.71 57.74 55.6K
14:46 57.78 57.91 57.69 57.69 77.5K
14:47 57.76 57.76 57.58 57.72 43.7K
14:48 57.53 57.62 57.45 57.54 36.6K
14:49 57.56 57.62 57.36 57.36 39.3K
14:50 57.42 57.42 57.10 57.30 71.0K
14:51 57.30 57.55 57.30 57.52 45.2K
14:52 57.40 57.49 57.28 57.28 25.6K
14:53 57.35 57.35 56.76 56.82 69.6K
14:54 56.57 56.89 56.51 56.82 50.7K
14:55 56.85 57.14 56.85 57.10 46.3K
14:56 57.11 57.41 57.11 57.41 58.2K
14:57 57.41 57.59 57.37 57.59 39.8K
14:58 57.60 57.86 57.60 57.86 59.4K
14:59 57.89 58.16 57.89 58.13 172.6K
15:00 58.14 58.48 58.14 58.48 101.1K
15:01 58.35 58.42 58.27 58.40 65.3K
15:02 58.38 58.59 58.38 58.59 76.7K
15:03 58.52 58.52 58.18 58.24 79.9K
15:04 58.12 58.13 58.03 58.10 68.1K
15:05 58.20 58.34 58.20 58.34 42.5K
15:06 58.26 58.26 58.10 58.19 48.3K
15:07 58.20 58.42 58.20 58.42 69.9K
15:08 58.43 58.50 58.43 58.50 42.1K
15:09 58.56 58.68 58.56 58.68 107.8K
15:10 58.76 58.76 58.33 58.37 99.4K
15:11 58.36 58.36 58.26 58.30 36.8K
15:12 58.33 58.33 58.15 58.18 35.2K
15:13 58.00 58.37 58.00 58.37 50.5K
15:14 58.30 58.41 58.30 58.33 40.7K
15:15 58.29 58.31 58.24 58.27 57.4K
15:16 58.27 58.34 58.08 58.12 43.0K
15:17 57.99 58.06 57.81 57.81 47.8K
15:18 57.79 58.07 57.79 58.00 35.5K
15:19 57.86 57.91 57.82 57.84 43.0K
15:20 57.83 57.83 57.71 57.73 53.2K
15:21 57.73 57.85 57.65 57.85 43.0K
15:22 57.69 57.78 57.68 57.78 23.6K
15:23 57.84 58.12 57.84 58.12 49.9K
15:24 57.99 57.99 57.77 57.77 36.8K
15:25 57.81 58.09 57.81 57.92 33.9K
15:26 57.87 57.87 57.70 57.73 31.1K
15:27 57.69 57.72 57.60 57.60 70.0K
15:28 57.53 57.64 57.50 57.64 37.8K
15:29 57.65 57.68 57.49 57.56 51.3K
15:30 57.54 57.68 57.54 57.67 43.4K
15:31 57.57 57.66 57.52 57.66 36.4K
15:32 57.71 57.83 57.71 57.78 30.7K
15:33 57.89 57.90 57.81 57.81 55.5K
15:34 57.86 57.86 57.63 57.78 38.5K
15:35 57.78 57.78 57.40 57.40 44.2K
15:36 57.50 57.50 57.35 57.38 65.5K
15:37 57.22 57.41 57.22 57.41 66.9K
15:38 57.47 57.63 57.47 57.54 47.8K
15:39 57.56 57.56 57.17 57.20 42.0K
15:40 57.18 57.44 57.18 57.44 28.1K
15:41 57.44 57.46 57.13 57.13 40.3K
15:42 57.07 57.27 57.07 57.27 40.2K
15:43 57.21 57.70 57.21 57.70 74.5K
15:44 57.72 57.88 57.69 57.72 84.3K
15:45 57.76 57.87 57.64 57.76 57.6K
15:46 57.65 57.91 57.65 57.91 45.1K
15:47 57.96 58.00 57.92 58.00 57.2K
15:48 57.97 57.97 57.79 57.81 48.2K
15:49 57.73 57.92 57.72 57.92 38.7K
15:50 57.92 57.94 57.79 57.88 46.8K
15:51 57.96 58.01 57.90 57.90 57.9K
15:52 58.02 58.07 57.98 58.04 50.0K
15:53 58.07 58.11 57.92 58.00 256.9K
15:54 58.08 58.24 57.97 58.24 153.1K
15:55 58.14 58.48 58.07 58.48 94.4K
15:56 58.27 58.45 58.22 58.45 92.7K
15:57 58.37 58.72 58.37 58.72 233.3K
15:58 58.76 58.76 58.40 58.40 127.2K
15:59 58.47 58.54 58.47 58.54 111.6K
16:00 58.54 58.77 57.52 58.76 1,606.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据