Tempus AI Inc

TEM
🏛️ 美国 →
89.30
最后更新: 2025-10-02
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 63.99 66.40 62.19 62.60 1,792.0K
09:32 62.43 62.43 61.43 61.93 376.4K
09:33 61.72 62.13 61.42 61.42 339.5K
09:34 61.20 61.20 60.75 61.05 339.3K
09:35 61.03 61.20 60.95 61.20 287.2K
09:36 61.41 61.41 61.15 61.17 254.0K
09:37 61.37 61.37 60.90 60.91 270.0K
09:38 60.75 60.90 60.75 60.87 265.9K
09:39 60.74 60.77 60.10 60.19 297.2K
09:40 59.97 59.97 59.45 59.45 501.5K
09:41 59.31 59.83 59.31 59.83 594.7K
09:42 59.60 59.60 59.50 59.50 288.9K
09:43 59.83 59.90 59.64 59.64 290.0K
09:44 59.41 59.64 59.27 59.64 283.9K
09:45 59.46 59.91 59.46 59.87 351.4K
09:46 60.04 60.44 60.04 60.18 367.9K
09:47 60.19 60.19 59.76 59.76 225.5K
09:48 59.76 59.76 59.48 59.49 307.7K
09:49 59.40 59.73 59.40 59.61 214.2K
09:50 59.46 59.52 59.32 59.38 152.7K
09:51 59.46 59.75 59.41 59.41 189.4K
09:52 59.37 59.61 59.37 59.61 115.7K
09:53 59.49 59.73 59.49 59.73 118.8K
09:54 59.61 59.61 59.01 59.01 252.8K
09:55 58.67 58.88 58.50 58.50 580.6K
09:56 58.67 58.67 58.21 58.21 287.1K
09:57 58.18 58.76 58.18 58.76 238.1K
09:58 58.58 58.59 58.40 58.50 208.2K
09:59 58.64 59.00 58.64 58.70 212.2K
10:00 58.59 58.66 58.48 58.54 166.4K
10:01 58.61 58.61 58.38 58.38 147.6K
10:02 58.27 58.27 57.84 57.88 433.6K
10:03 57.89 58.19 57.89 58.00 271.9K
10:04 58.07 58.07 57.67 57.79 225.3K
10:05 57.71 57.71 57.53 57.53 291.7K
10:06 57.60 57.66 57.32 57.32 292.0K
10:07 57.16 57.21 56.84 56.84 420.7K
10:08 56.75 56.90 56.64 56.90 346.1K
10:09 56.93 57.18 56.93 57.12 269.3K
10:10 56.90 56.90 56.14 56.14 509.2K
10:11 56.08 56.62 56.08 56.47 337.8K
10:12 56.28 56.35 56.03 56.35 335.5K
10:13 56.47 56.47 55.72 55.72 394.7K
10:14 55.76 56.26 55.76 56.26 343.9K
10:15 55.97 56.65 55.95 56.64 307.1K
10:16 56.72 56.72 56.36 56.52 280.8K
10:17 56.61 56.81 56.61 56.81 289.2K
10:18 56.83 56.87 56.61 56.86 313.6K
10:19 57.00 57.01 56.32 56.35 273.6K
10:20 56.41 56.49 56.34 56.34 147.5K
10:21 56.55 56.55 56.43 56.49 161.3K
10:22 56.66 56.66 56.39 56.39 101.3K
10:23 56.36 56.36 56.26 56.33 150.9K
10:24 56.27 56.37 56.04 56.17 166.0K
10:25 56.06 56.31 56.06 56.13 174.6K
10:26 56.08 56.08 55.88 55.92 219.6K
10:27 55.83 55.83 55.26 55.26 392.8K
10:28 55.23 55.43 55.23 55.41 305.9K
10:29 55.30 55.56 55.26 55.56 235.4K
10:30 55.60 55.71 55.55 55.69 197.2K
10:31 55.60 55.60 55.23 55.24 267.0K
10:32 55.23 55.66 55.23 55.61 189.3K
10:33 55.55 55.55 55.10 55.17 302.7K
10:34 55.31 55.31 55.10 55.15 273.1K
10:35 55.12 55.41 55.12 55.32 150.6K
10:36 55.35 55.35 55.19 55.24 135.6K
10:37 55.05 55.16 55.05 55.13 193.3K
10:38 55.09 55.31 55.09 55.31 134.8K
10:39 55.12 55.20 55.09 55.13 147.9K
10:40 55.08 55.12 55.01 55.01 448.9K
10:41 54.96 55.11 54.77 54.77 254.8K
10:42 54.93 55.17 54.93 55.16 276.9K
10:43 55.16 55.18 54.99 54.99 244.0K
10:44 54.91 54.91 54.57 54.57 240.0K
10:45 54.60 54.60 54.23 54.26 374.1K
10:46 54.11 54.15 54.00 54.06 434.3K
10:47 54.09 54.31 54.06 54.31 284.8K
10:48 54.32 54.32 54.11 54.11 132.2K
10:49 54.44 54.57 54.44 54.47 240.1K
10:50 54.15 54.33 54.15 54.22 115.5K
10:51 54.26 54.68 54.26 54.61 174.2K
10:52 54.74 55.03 54.74 55.03 252.3K
10:53 54.99 55.16 54.93 55.16 238.7K
10:54 55.18 55.37 55.05 55.21 264.6K
10:55 55.19 55.49 55.19 55.41 376.8K
10:56 55.20 55.44 55.14 55.14 150.8K
10:57 55.20 55.20 55.07 55.07 100.5K
10:58 55.22 55.29 55.07 55.29 133.6K
10:59 55.45 55.48 55.37 55.42 145.0K
11:00 55.47 55.67 55.47 55.67 168.6K
11:01 55.72 55.74 55.45 55.66 234.9K
11:02 55.69 55.94 55.69 55.92 214.4K
11:03 55.90 55.99 55.88 55.88 197.3K
11:04 55.96 56.15 55.96 56.02 190.8K
11:05 56.14 56.35 56.14 56.33 222.7K
11:06 56.24 56.24 55.92 55.92 215.1K
11:07 55.90 56.09 55.90 56.08 125.1K
11:08 56.11 56.31 56.08 56.31 111.5K
11:09 56.34 56.35 56.21 56.21 159.2K
11:10 56.23 56.25 56.22 56.23 81.2K
11:11 56.20 56.20 55.91 55.91 177.5K
11:12 55.55 55.55 55.35 55.49 215.7K
11:13 55.54 55.60 55.51 55.53 125.1K
11:14 55.57 55.61 55.47 55.47 58.0K
11:15 55.41 55.41 55.26 55.26 101.8K
11:16 55.26 55.45 55.26 55.45 68.4K
11:17 55.45 55.45 55.36 55.36 36.8K
11:18 55.46 55.61 55.46 55.59 102.7K
11:19 55.63 55.79 55.63 55.79 91.3K
11:20 55.70 55.85 55.65 55.85 76.5K
11:21 55.82 55.89 55.81 55.89 75.9K
11:22 55.84 55.98 55.84 55.91 61.5K
11:23 55.88 56.15 55.87 56.15 107.5K
11:24 56.08 56.14 55.87 55.87 92.7K
11:25 55.86 55.97 55.84 55.97 63.4K
11:26 55.90 56.10 55.90 55.90 85.2K
11:27 55.84 55.84 55.64 55.64 76.6K
11:28 55.67 55.86 55.67 55.86 65.8K
11:29 55.89 55.89 55.75 55.75 36.8K
11:30 55.73 55.73 55.55 55.55 55.9K
11:31 55.56 55.56 55.37 55.37 76.9K
11:32 55.31 55.38 55.25 55.38 88.5K
11:33 55.37 55.37 55.32 55.33 29.3K
11:34 55.35 55.49 55.35 55.48 56.6K
11:35 55.48 55.48 55.38 55.39 43.2K
11:36 55.40 55.40 55.27 55.30 59.9K
11:37 55.26 55.28 55.26 55.26 43.4K
11:38 55.26 55.29 55.26 55.26 40.9K
11:39 55.26 55.33 55.26 55.33 47.2K
11:40 55.30 55.41 55.30 55.41 55.5K
11:41 55.43 55.44 55.31 55.32 65.8K
11:42 55.31 55.41 55.31 55.41 27.1K
11:43 55.42 55.44 55.31 55.33 31.6K
11:44 55.37 55.37 55.27 55.27 38.8K
11:45 55.27 55.27 54.89 54.89 295.6K
11:46 54.90 54.90 54.67 54.67 191.7K
11:47 54.61 54.63 54.22 54.25 386.3K
11:48 54.27 54.27 54.17 54.24 84.7K
11:49 54.19 54.24 54.09 54.09 207.5K
11:50 54.00 54.14 54.00 54.04 186.0K
11:51 54.04 54.28 54.04 54.28 82.1K
11:52 54.30 54.36 54.20 54.20 116.6K
11:53 54.17 54.17 53.86 53.87 305.6K
11:54 53.75 53.75 53.68 53.72 226.3K
11:55 53.72 53.72 53.60 53.60 145.9K
11:56 53.61 53.63 53.42 53.61 311.4K
11:57 53.50 53.50 53.45 53.47 125.0K
11:58 53.53 53.59 53.53 53.59 95.8K
11:59 53.55 53.55 53.30 53.30 113.3K
12:00 53.26 53.26 52.97 53.07 493.2K
12:01 53.13 53.50 53.13 53.50 214.2K
12:02 53.57 53.78 53.57 53.70 203.6K
12:03 53.71 53.88 53.71 53.84 85.8K
12:04 53.93 53.99 53.85 53.88 143.0K
12:05 53.74 53.74 53.58 53.65 137.7K
12:06 53.64 53.64 53.54 53.54 63.5K
12:07 53.52 53.69 53.52 53.67 70.4K
12:08 53.70 53.70 53.40 53.42 115.1K
12:09 53.40 53.45 53.33 53.35 123.5K
12:10 53.27 53.38 53.27 53.38 81.4K
12:11 53.23 53.23 53.14 53.15 97.5K
12:12 53.12 53.46 53.12 53.46 107.1K
12:13 53.53 53.53 53.44 53.45 100.1K
12:14 53.48 53.54 53.48 53.49 95.8K
12:15 53.54 53.56 53.43 53.46 93.1K
12:16 53.53 53.55 53.32 53.32 78.0K
12:17 53.38 53.41 53.21 53.27 101.0K
12:18 53.26 53.38 53.26 53.38 54.9K
12:19 53.38 53.49 53.33 53.40 72.5K
12:20 53.48 53.53 53.46 53.46 101.9K
12:21 53.46 53.62 53.46 53.58 103.3K
12:22 53.54 53.87 53.54 53.87 132.9K
12:23 53.85 54.09 53.85 54.05 183.4K
12:24 54.09 54.20 54.02 54.18 118.0K
12:25 54.14 54.39 54.14 54.39 201.4K
12:26 54.36 54.45 54.29 54.29 124.7K
12:27 54.29 54.29 54.01 54.01 123.2K
12:28 54.04 54.04 53.83 53.89 99.1K
12:29 53.90 53.94 53.74 53.94 87.7K
12:30 54.01 54.01 53.84 53.86 66.7K
12:31 53.96 54.00 53.92 53.92 70.7K
12:32 53.81 53.81 53.76 53.79 60.3K
12:33 53.77 53.88 53.74 53.88 47.1K
12:34 53.87 53.94 53.87 53.92 56.1K
12:35 53.90 53.92 53.83 53.92 38.0K
12:36 53.92 54.11 53.92 53.98 53.1K
12:37 54.03 54.17 54.03 54.17 51.9K
12:38 54.15 54.31 54.15 54.30 73.4K
12:39 54.21 54.28 54.21 54.28 50.0K
12:40 54.29 54.37 54.26 54.37 54.3K
12:41 54.33 54.40 54.31 54.39 65.1K
12:42 54.25 54.39 54.25 54.39 57.3K
12:43 54.40 54.40 54.32 54.33 49.0K
12:44 54.33 54.33 54.21 54.31 96.9K
12:45 54.20 54.21 54.19 54.19 41.6K
12:46 54.17 54.23 54.12 54.20 65.6K
12:47 54.20 54.25 54.13 54.13 67.6K
12:48 54.11 54.11 53.88 53.88 73.0K
12:49 53.90 53.96 53.90 53.93 55.5K
12:50 53.89 53.90 53.85 53.90 24.4K
12:51 54.02 54.20 54.02 54.20 89.9K
12:52 54.19 54.19 54.01 54.07 45.8K
12:53 54.06 54.20 54.06 54.14 31.9K
12:54 54.13 54.18 54.03 54.18 40.0K
12:55 54.18 54.23 54.17 54.17 40.5K
12:56 54.15 54.20 54.15 54.20 33.0K
12:57 54.21 54.21 53.90 53.90 66.5K
12:58 53.90 53.92 53.90 53.91 30.1K
12:59 53.90 53.90 53.67 53.67 85.4K
13:00 53.72 53.81 53.66 53.76 39.9K
13:01 53.76 53.99 53.75 53.95 37.4K
13:02 53.93 53.95 53.93 53.95 20.2K
13:03 54.03 54.11 53.99 54.02 59.4K
13:04 54.02 54.08 54.00 54.08 22.3K
13:05 54.07 54.08 54.01 54.08 39.7K
13:06 54.15 54.15 54.06 54.11 48.3K
13:07 54.11 54.36 54.11 54.30 87.0K
13:08 54.25 54.29 54.25 54.26 29.0K
13:09 54.24 54.40 54.24 54.34 82.9K
13:10 54.31 54.35 54.30 54.31 37.4K
13:11 54.31 54.34 54.25 54.30 53.5K
13:12 54.27 54.34 54.22 54.25 54.3K
13:13 54.26 54.30 54.26 54.28 16.6K
13:14 54.30 54.30 54.09 54.09 71.6K
13:15 54.05 54.05 53.97 53.97 73.5K
13:16 54.09 54.14 54.05 54.10 32.6K
13:17 54.14 54.14 54.11 54.14 33.1K
13:18 54.13 54.17 54.13 54.16 28.5K
13:19 54.19 54.24 54.13 54.15 25.4K
13:20 54.13 54.13 54.07 54.07 20.0K
13:21 54.03 54.09 54.03 54.09 25.9K
13:22 54.14 54.31 54.14 54.31 45.9K
13:23 54.22 54.25 54.18 54.25 41.7K
13:24 54.25 54.26 54.22 54.22 16.8K
13:25 54.21 54.21 54.15 54.18 21.8K
13:26 54.18 54.18 54.15 54.17 11.6K
13:27 54.16 54.17 54.15 54.15 25.3K
13:28 54.23 54.39 54.23 54.35 52.4K
13:29 54.34 54.37 54.34 54.36 27.1K
13:30 54.36 54.41 54.28 54.41 54.7K
13:31 54.38 54.43 54.37 54.43 33.7K
13:32 54.44 54.44 54.39 54.39 34.0K
13:33 54.44 54.44 54.40 54.40 37.0K
13:34 54.35 54.46 54.35 54.46 30.2K
13:35 54.48 54.49 54.48 54.48 32.0K
13:36 54.47 54.47 54.21 54.21 113.3K
13:37 54.20 54.21 54.06 54.09 64.0K
13:38 54.19 54.19 53.98 53.98 67.1K
13:39 54.01 54.09 54.01 54.09 30.8K
13:40 54.07 54.21 54.07 54.19 36.9K
13:41 54.11 54.16 54.08 54.13 22.1K
13:42 54.13 54.14 54.10 54.10 10.9K
13:43 54.07 54.08 54.01 54.06 31.5K
13:44 54.08 54.10 54.07 54.10 21.7K
13:45 54.12 54.15 54.12 54.13 22.4K
13:46 54.13 54.23 54.13 54.17 27.9K
13:47 54.16 54.16 54.09 54.12 17.3K
13:48 54.13 54.16 54.13 54.15 21.9K
13:49 54.12 54.25 54.12 54.25 29.1K
13:50 54.22 54.23 54.19 54.19 13.0K
13:51 54.21 54.21 54.17 54.17 11.5K
13:52 54.15 54.15 54.11 54.15 29.7K
13:53 54.14 54.14 54.06 54.09 30.3K
13:54 54.10 54.12 54.09 54.12 17.9K
13:55 54.21 54.23 54.19 54.23 36.4K
13:56 54.10 54.10 53.91 53.92 107.5K
13:57 53.90 54.00 53.85 53.85 44.6K
13:58 53.87 53.92 53.85 53.92 32.6K
13:59 53.92 53.97 53.91 53.93 31.2K
14:00 53.91 53.99 53.91 53.99 20.3K
14:01 54.02 54.04 53.94 53.97 31.1K
14:02 53.98 53.98 53.91 53.91 33.3K
14:03 53.90 53.94 53.90 53.94 12.7K
14:04 53.91 53.94 53.90 53.90 42.9K
14:05 53.91 53.98 53.90 53.97 63.5K
14:06 53.96 54.03 53.96 53.96 68.1K
14:07 53.99 53.99 53.98 53.98 21.7K
14:08 53.99 54.01 53.97 53.97 36.9K
14:09 54.00 54.03 54.00 54.01 48.8K
14:10 54.04 54.04 54.00 54.02 51.8K
14:11 54.02 54.02 54.00 54.00 47.7K
14:12 54.01 54.01 53.97 53.97 53.1K
14:13 53.98 53.98 53.91 53.94 54.2K
14:14 53.94 53.94 53.91 53.92 20.0K
14:15 53.87 54.00 53.87 54.00 68.8K
14:16 54.02 54.02 53.89 53.89 51.9K
14:17 53.88 53.88 53.85 53.86 18.7K
14:18 53.86 53.86 53.67 53.67 51.6K
14:19 53.63 53.63 53.53 53.53 77.8K
14:20 53.53 53.53 53.45 53.45 111.7K
14:21 53.48 53.56 53.48 53.52 41.3K
14:22 53.51 53.53 53.51 53.53 31.6K
14:23 53.55 53.66 53.55 53.63 49.1K
14:24 53.62 53.62 53.51 53.52 30.5K
14:25 53.51 53.56 53.50 53.53 28.9K
14:26 53.54 53.54 53.42 53.45 75.2K
14:27 53.47 53.51 53.41 53.44 41.0K
14:28 53.46 53.46 53.34 53.34 50.8K
14:29 53.32 53.40 53.32 53.39 62.7K
14:30 53.36 53.60 53.36 53.60 68.7K
14:31 53.58 53.68 53.58 53.65 52.4K
14:32 53.63 53.64 53.61 53.63 34.7K
14:33 53.62 53.80 53.62 53.80 46.9K
14:34 53.84 53.92 53.79 53.87 63.7K
14:35 53.88 53.96 53.88 53.95 52.1K
14:36 53.99 54.01 53.95 53.95 66.5K
14:37 53.99 54.01 53.88 53.91 38.2K
14:38 53.94 54.02 53.94 53.96 42.6K
14:39 53.91 53.96 53.91 53.92 27.2K
14:40 53.93 53.97 53.91 53.93 30.5K
14:41 53.93 53.97 53.84 53.92 58.1K
14:42 53.92 53.97 53.91 53.95 16.2K
14:43 53.93 53.98 53.93 53.97 25.7K
14:44 53.98 53.98 53.87 53.87 40.1K
14:45 53.87 53.87 53.79 53.82 42.6K
14:46 53.77 53.77 53.64 53.71 32.3K
14:47 53.69 53.69 53.59 53.64 31.2K
14:48 53.64 53.80 53.62 53.75 29.2K
14:49 53.72 53.74 53.71 53.71 26.7K
14:50 53.77 53.86 53.77 53.80 59.4K
14:51 53.81 53.81 53.74 53.81 19.5K
14:52 53.81 53.82 53.62 53.62 32.5K
14:53 53.59 53.59 53.44 53.54 82.9K
14:54 53.54 53.54 53.40 53.40 71.7K
14:55 53.37 53.37 53.20 53.20 86.7K
14:56 53.19 53.19 53.15 53.18 96.6K
14:57 53.19 53.36 53.19 53.36 91.5K
14:58 53.35 53.42 53.35 53.42 46.4K
14:59 53.42 53.47 53.36 53.44 50.9K
15:00 53.46 53.62 53.46 53.58 46.8K
15:01 53.56 53.56 53.46 53.51 42.0K
15:02 53.56 53.67 53.55 53.67 42.8K
15:03 53.68 53.74 53.59 53.66 56.5K
15:04 53.61 53.69 53.61 53.64 35.9K
15:05 53.61 53.70 53.61 53.63 37.3K
15:06 53.68 53.74 53.68 53.74 30.5K
15:07 53.77 53.77 53.69 53.69 35.4K
15:08 53.68 53.77 53.68 53.74 23.6K
15:09 53.74 53.79 53.61 53.61 35.4K
15:10 53.61 53.65 53.60 53.65 25.5K
15:11 53.61 53.65 53.58 53.58 23.3K
15:12 53.58 53.58 53.36 53.36 75.2K
15:13 53.43 53.43 53.34 53.35 56.5K
15:14 53.37 53.37 53.32 53.32 33.4K
15:15 53.27 53.27 53.13 53.19 198.0K
15:16 53.26 53.26 53.19 53.19 65.1K
15:17 53.10 53.10 52.70 52.80 295.2K
15:18 52.76 52.84 52.74 52.78 129.4K
15:19 52.87 52.87 52.75 52.75 93.4K
15:20 52.73 52.73 52.58 52.58 199.5K
15:21 52.64 52.64 52.56 52.57 196.1K
15:22 52.62 52.85 52.62 52.85 112.1K
15:23 52.98 53.23 52.98 53.23 192.0K
15:24 53.31 53.32 53.27 53.27 108.4K
15:25 53.29 53.36 53.27 53.36 47.6K
15:26 53.43 53.43 53.37 53.42 78.6K
15:27 53.42 53.58 53.42 53.53 98.1K
15:28 53.57 53.61 53.50 53.50 51.7K
15:29 53.59 53.59 53.44 53.49 64.4K
15:30 53.58 53.65 53.52 53.52 80.8K
15:31 53.54 53.58 53.51 53.58 71.9K
15:32 53.64 53.64 53.62 53.64 50.0K
15:33 53.59 53.62 53.57 53.62 45.0K
15:34 53.64 53.66 53.61 53.61 51.0K
15:35 53.53 53.59 53.53 53.55 37.8K
15:36 53.56 53.56 53.36 53.41 91.2K
15:37 53.35 53.54 53.35 53.51 55.3K
15:38 53.44 53.44 53.39 53.44 39.7K
15:39 53.42 53.42 53.34 53.34 62.2K
15:40 53.42 53.42 53.37 53.41 37.4K
15:41 53.40 53.40 53.31 53.38 50.3K
15:42 53.37 53.39 53.36 53.39 33.6K
15:43 53.40 53.50 53.39 53.49 41.9K
15:44 53.47 53.51 53.43 53.43 53.8K
15:45 53.37 53.49 53.33 53.46 81.0K
15:46 53.44 53.52 53.42 53.52 43.5K
15:47 53.43 53.43 53.40 53.42 48.0K
15:48 53.41 53.51 53.40 53.51 67.2K
15:49 53.50 53.64 53.50 53.64 79.7K
15:50 53.58 53.64 53.49 53.49 108.6K
15:51 53.46 53.46 53.40 53.45 90.0K
15:52 53.37 53.39 53.29 53.29 83.3K
15:53 53.23 53.25 53.22 53.23 88.9K
15:54 53.23 53.42 53.23 53.28 107.5K
15:55 53.26 53.35 53.25 53.34 112.4K
15:56 53.23 53.23 53.11 53.16 166.7K
15:57 53.22 53.23 53.19 53.20 82.8K
15:58 53.19 53.23 53.14 53.15 167.1K
15:59 53.19 53.24 53.19 53.23 120.4K
16:00 53.23 55.50 52.85 53.20 2,507.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据