Tempus AI Inc

TEM
🏛️ 美国 →
80.71
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 73.37 74.18 73.37 74.00 266.9K
09:31 73.84 74.15 73.09 73.25 47.2K
09:32 73.35 73.70 73.28 73.33 25.0K
09:33 73.29 74.00 73.29 73.97 21.8K
09:34 73.98 74.00 73.75 73.78 23.5K
09:35 73.78 74.08 73.61 73.61 41.7K
09:36 73.60 74.00 73.60 73.97 15.1K
09:37 74.01 74.10 73.82 73.96 22.8K
09:38 73.95 73.95 73.70 73.72 23.4K
09:39 73.74 73.89 73.70 73.86 21.0K
09:40 73.92 74.09 73.75 74.04 13.1K
09:41 74.04 74.09 73.94 74.03 31.8K
09:42 73.98 74.48 73.94 74.48 118.5K
09:43 74.44 74.44 74.12 74.25 131.5K
09:44 74.24 74.33 73.94 74.09 42.4K
09:45 73.97 74.04 73.75 73.85 31.1K
09:46 73.95 74.24 73.88 74.07 27.0K
09:47 74.01 74.15 73.91 74.08 16.5K
09:48 74.12 74.12 73.81 73.81 25.1K
09:49 73.87 73.90 73.80 73.90 8.3K
09:50 73.85 73.90 73.56 73.56 32.6K
09:51 73.68 73.94 73.62 73.62 18.1K
09:52 73.62 73.86 73.58 73.81 17.0K
09:53 73.74 73.74 73.29 73.29 26.8K
09:54 73.28 73.74 73.28 73.62 20.1K
09:55 73.81 73.84 73.60 73.64 17.5K
09:56 73.51 73.53 73.25 73.25 25.3K
09:57 73.25 73.42 73.22 73.36 22.9K
09:58 73.34 73.40 73.17 73.27 30.8K
09:59 73.22 73.47 73.15 73.47 14.1K
10:00 73.46 73.51 73.31 73.42 11.0K
10:01 73.42 73.70 73.42 73.66 23.1K
10:02 73.63 73.64 73.45 73.53 13.8K
10:03 73.56 73.66 73.46 73.46 16.5K
10:04 73.47 73.52 73.32 73.41 13.9K
10:05 73.31 73.82 73.31 73.80 34.6K
10:06 73.81 73.99 73.81 73.99 21.4K
10:07 73.92 74.00 73.85 74.00 34.5K
10:08 74.04 74.25 74.04 74.25 25.9K
10:09 74.18 74.27 74.13 74.15 25.4K
10:10 73.98 74.15 73.85 74.02 16.0K
10:11 74.03 74.10 74.02 74.09 7.9K
10:12 74.07 74.19 74.07 74.12 16.2K
10:13 74.08 74.20 74.02 74.15 10.1K
10:14 74.30 74.33 74.14 74.14 24.7K
10:15 74.18 74.25 74.05 74.25 9.2K
10:16 74.17 74.46 74.17 74.36 34.4K
10:17 74.32 74.40 74.00 74.00 19.4K
10:18 73.95 74.05 73.90 74.04 7.1K
10:19 74.04 74.07 73.82 73.82 7.2K
10:20 73.90 74.00 73.82 73.87 15.1K
10:21 73.87 74.04 73.84 73.85 20.1K
10:22 73.93 74.00 73.77 73.77 17.9K
10:23 73.77 73.81 73.61 73.72 19.8K
10:24 73.66 73.76 73.66 73.74 7.6K
10:25 73.77 73.86 73.64 73.77 23.5K
10:26 73.78 73.78 73.38 73.38 19.3K
10:27 73.41 73.65 73.41 73.65 14.5K
10:28 73.62 73.69 73.54 73.54 6.9K
10:29 73.47 73.55 73.39 73.40 10.9K
10:30 73.46 73.65 73.40 73.59 10.5K
10:31 73.54 73.66 73.54 73.63 11.9K
10:32 73.63 73.66 73.46 73.54 23.9K
10:33 73.62 73.81 73.61 73.79 15.1K
10:34 73.76 73.81 73.62 73.79 16.7K
10:35 73.78 73.92 73.77 73.88 22.3K
10:36 73.82 73.89 73.76 73.89 7.6K
10:37 73.85 73.85 73.68 73.81 14.3K
10:38 73.79 73.84 73.73 73.84 5.3K
10:39 73.89 73.93 73.79 73.79 9.7K
10:40 73.81 74.02 73.79 73.98 14.2K
10:41 73.94 73.99 73.93 73.94 9.6K
10:42 73.94 74.01 73.85 74.01 13.1K
10:43 74.01 74.03 73.97 74.00 6.3K
10:44 73.99 74.09 73.90 73.90 17.9K
10:45 73.89 73.89 73.71 73.71 25.0K
10:46 73.68 73.92 73.68 73.86 13.0K
10:47 73.86 73.96 73.80 73.96 7.8K
10:48 74.00 74.06 73.99 74.04 16.0K
10:49 74.09 74.12 73.94 74.12 32.5K
10:50 74.11 74.11 74.04 74.10 11.1K
10:51 74.03 74.04 73.58 73.60 21.4K
10:52 73.56 73.64 73.49 73.49 20.4K
10:53 73.54 73.65 73.54 73.63 12.3K
10:54 73.60 73.60 73.46 73.46 12.1K
10:55 73.43 73.75 73.43 73.75 19.6K
10:56 73.72 73.76 73.65 73.72 6.1K
10:57 73.72 73.72 73.62 73.62 7.3K
10:58 73.66 73.66 73.55 73.61 2.3K
10:59 73.59 73.70 73.55 73.61 6.5K
11:00 73.63 73.70 73.61 73.70 4.0K
11:01 73.75 73.99 73.75 73.98 16.3K
11:02 73.95 74.06 73.92 73.98 15.7K
11:03 73.98 74.08 73.95 73.95 14.3K
11:04 73.97 74.10 73.97 74.10 6.0K
11:05 74.08 74.10 73.97 73.99 7.0K
11:06 74.03 74.29 74.03 74.23 16.9K
11:07 74.24 74.29 74.21 74.22 13.5K
11:08 74.22 74.38 74.19 74.21 15.7K
11:09 74.14 74.20 74.03 74.20 10.8K
11:10 74.22 74.38 74.21 74.36 13.3K
11:11 74.34 74.34 74.26 74.27 6.7K
11:12 74.30 74.34 74.24 74.28 9.7K
11:13 74.28 74.35 74.21 74.23 10.7K
11:14 74.23 74.23 74.13 74.18 9.9K
11:15 74.18 74.18 73.99 74.02 11.0K
11:16 74.08 74.25 74.08 74.21 10.1K
11:17 74.13 74.20 73.97 74.01 25.7K
11:18 74.01 74.02 73.91 73.91 14.0K
11:19 73.93 73.98 73.76 73.76 16.3K
11:20 73.70 73.75 73.52 73.52 34.2K
11:21 73.53 73.67 73.53 73.58 9.9K
11:22 73.53 73.66 73.53 73.64 11.0K
11:23 73.61 73.67 73.51 73.54 16.1K
11:24 73.50 73.75 73.50 73.75 6.0K
11:25 73.64 73.68 73.45 73.51 12.8K
11:26 73.55 73.58 73.43 73.58 10.3K
11:27 73.65 73.65 73.52 73.52 8.5K
11:28 73.56 73.60 73.45 73.47 11.3K
11:29 73.40 73.57 73.40 73.57 13.1K
11:30 73.58 73.86 73.58 73.86 11.5K
11:31 73.89 73.94 73.85 73.90 8.7K
11:32 73.95 73.99 73.90 73.98 12.0K
11:33 73.95 74.05 73.95 73.96 26.3K
11:34 73.97 73.97 73.90 73.91 7.1K
11:35 73.85 73.92 73.78 73.90 6.1K
11:36 73.88 73.98 73.88 73.98 4.8K
11:37 73.94 74.00 73.92 73.96 6.0K
11:38 73.87 73.91 73.82 73.82 4.9K
11:39 73.74 73.80 73.66 73.66 8.7K
11:40 73.71 73.71 73.59 73.64 11.1K
11:41 73.62 73.85 73.62 73.85 5.5K
11:42 73.80 73.80 73.72 73.72 4.1K
11:43 73.77 73.77 73.67 73.67 4.8K
11:44 73.63 73.76 73.63 73.76 13.9K
11:45 73.74 73.77 73.60 73.62 8.8K
11:46 73.63 73.71 73.63 73.71 4.8K
11:47 73.64 73.64 73.59 73.62 1.5K
11:48 73.62 73.68 73.59 73.68 4.2K
11:49 73.66 73.73 73.66 73.72 3.4K
11:50 73.80 73.82 73.77 73.80 17.9K
11:51 73.76 73.77 73.73 73.73 4.0K
11:52 73.75 73.75 73.62 73.66 6.2K
11:53 73.62 73.66 73.61 73.64 7.0K
11:54 73.64 73.71 73.60 73.71 3.8K
11:55 73.68 73.76 73.68 73.71 4.4K
11:56 73.79 73.95 73.79 73.92 8.4K
11:57 73.92 74.03 73.92 73.98 6.0K
11:58 73.94 74.05 73.92 74.05 6.1K
11:59 74.07 74.07 73.98 74.02 8.0K
12:00 74.06 74.18 73.92 73.97 10.6K
12:01 73.97 74.02 73.90 73.90 13.2K
12:02 73.91 74.07 73.91 74.07 3.5K
12:03 74.09 74.17 74.07 74.14 2.6K
12:04 74.15 74.15 74.04 74.13 12.6K
12:05 74.11 74.12 74.11 74.11 2.4K
12:06 74.12 74.21 74.06 74.07 10.6K
12:07 74.05 74.06 74.04 74.04 5.6K
12:08 74.03 74.13 74.03 74.10 3.8K
12:09 74.10 74.24 74.10 74.24 10.8K
12:10 74.18 74.26 74.17 74.26 9.1K
12:11 74.26 74.27 74.07 74.07 14.3K
12:12 74.07 74.14 74.03 74.14 8.5K
12:13 74.14 74.24 74.14 74.23 4.6K
12:14 74.19 74.28 74.18 74.28 9.1K
12:15 74.28 74.28 74.21 74.24 17.3K
12:16 74.30 74.30 74.15 74.15 6.9K
12:17 74.11 74.14 74.03 74.08 10.6K
12:18 74.26 74.26 74.21 74.23 7.5K
12:19 74.21 74.25 74.17 74.17 11.7K
12:20 74.16 74.25 74.16 74.23 14.5K
12:21 74.26 74.36 74.25 74.32 9.3K
12:22 74.30 74.41 74.30 74.34 3.7K
12:23 74.38 74.46 74.34 74.45 9.6K
12:24 74.47 74.58 74.44 74.58 69.9K
12:25 74.67 74.76 74.64 74.74 88.1K
12:26 74.66 74.88 74.66 74.88 22.6K
12:27 74.85 74.87 74.75 74.87 19.4K
12:28 74.89 74.93 74.76 74.79 19.5K
12:29 74.76 74.79 74.61 74.67 9.5K
12:30 74.61 74.71 74.41 74.45 35.3K
12:31 74.46 74.52 74.41 74.47 8.4K
12:32 74.47 74.52 74.36 74.37 7.3K
12:33 74.37 74.40 74.34 74.40 13.0K
12:34 74.40 74.46 74.40 74.46 10.9K
12:35 74.46 74.59 74.44 74.58 8.0K
12:36 74.57 74.67 74.57 74.67 11.0K
12:37 74.71 74.71 74.64 74.69 14.3K
12:38 74.69 74.80 74.66 74.79 21.7K
12:39 74.80 74.83 74.80 74.83 9.3K
12:40 74.85 74.89 74.73 74.78 32.0K
12:41 74.74 74.84 74.69 74.69 9.7K
12:42 74.67 74.70 74.54 74.54 11.0K
12:43 74.52 74.56 74.48 74.54 10.7K
12:44 74.54 74.72 74.54 74.71 11.3K
12:45 74.71 74.71 74.66 74.66 13.0K
12:46 74.66 74.80 74.65 74.80 3.6K
12:47 74.89 75.00 74.80 75.00 21.5K
12:48 74.98 74.98 74.86 74.91 7.0K
12:49 74.89 74.94 74.87 74.93 6.4K
12:50 74.92 74.92 74.92 74.92 3.5K
12:51 75.00 75.03 74.95 75.02 34.7K
12:52 75.05 75.05 74.95 75.02 9.7K
12:53 75.02 75.15 75.00 75.07 69.8K
12:54 75.08 75.12 75.01 75.01 11.8K
12:55 75.01 75.04 74.80 74.90 21.5K
12:56 74.86 74.97 74.86 74.92 6.2K
12:57 74.94 74.96 74.91 74.91 5.2K
12:58 74.93 74.93 74.81 74.81 7.9K
12:59 74.78 74.78 74.56 74.67 14.6K
13:00 74.70 74.74 74.65 74.65 6.8K
13:01 74.63 74.75 74.62 74.74 4.5K
13:02 74.68 74.83 74.68 74.82 6.0K
13:03 74.83 74.89 74.80 74.89 5.5K
13:04 74.85 74.91 74.84 74.88 4.4K
13:05 74.87 74.94 74.86 74.88 4.3K
13:06 74.95 75.01 74.92 74.94 6.9K
13:07 74.88 74.91 74.79 74.79 10.7K
13:08 74.80 74.82 74.75 74.82 3.4K
13:09 74.82 74.99 74.82 74.99 5.7K
13:10 74.99 74.99 74.85 74.85 9.3K
13:11 74.80 74.93 74.77 74.93 2.6K
13:12 74.94 74.94 74.83 74.83 3.3K
13:13 74.85 74.93 74.85 74.90 6.9K
13:14 74.90 75.07 74.87 75.07 4.9K
13:15 74.99 75.03 74.99 75.02 3.7K
13:16 75.05 75.06 75.01 75.02 5.7K
13:17 75.04 75.10 75.04 75.07 7.4K
13:18 75.07 75.07 74.98 74.98 5.3K
13:19 75.04 75.04 74.87 74.89 5.4K
13:20 74.87 74.92 74.76 74.86 9.0K
13:21 74.80 74.80 74.73 74.78 12.1K
13:22 74.72 74.76 74.68 74.68 7.1K
13:23 74.70 74.70 74.64 74.68 5.5K
13:24 74.68 74.74 74.67 74.68 4.4K
13:25 74.69 74.69 74.55 74.57 7.7K
13:26 74.56 74.68 74.56 74.68 2.6K
13:27 74.70 74.76 74.67 74.76 3.3K
13:28 74.76 74.76 74.68 74.70 4.7K
13:29 74.67 74.71 74.67 74.71 1.1K
13:30 74.71 74.78 74.67 74.69 7.2K
13:31 74.67 74.67 74.62 74.62 3.1K
13:32 74.63 74.64 74.58 74.64 3.0K
13:33 74.60 74.61 74.54 74.54 7.8K
13:34 74.54 74.66 74.54 74.66 5.9K
13:35 74.71 74.80 74.71 74.80 5.5K
13:36 74.87 74.87 74.78 74.82 1.3K
13:37 74.79 74.79 74.68 74.69 4.7K
13:38 74.70 74.76 74.70 74.76 3.0K
13:39 74.75 74.75 74.69 74.69 5.9K
13:40 74.71 74.74 74.69 74.74 3.6K
13:41 74.80 74.80 74.73 74.73 3.9K
13:42 74.73 74.78 74.71 74.76 4.8K
13:43 74.77 74.78 74.74 74.78 4.4K
13:44 74.79 74.79 74.67 74.67 1.9K
13:45 74.73 74.79 74.73 74.79 0.6K
13:46 74.78 74.88 74.78 74.84 4.1K
13:47 74.75 74.78 74.68 74.68 7.3K
13:48 74.73 74.79 74.73 74.74 2.5K
13:49 74.71 74.75 74.71 74.75 1.0K
13:50 74.67 74.70 74.64 74.69 14.5K
13:51 74.75 74.80 74.75 74.80 1.2K
13:52 74.77 74.80 74.77 74.80 0.9K
13:53 74.89 74.91 74.78 74.88 10.1K
13:54 74.91 74.91 74.83 74.89 2.1K
13:55 74.91 74.94 74.81 74.81 4.4K
13:56 74.81 74.85 74.81 74.85 2.2K
13:57 74.81 74.81 74.75 74.80 2.6K
13:58 74.81 74.86 74.81 74.86 2.1K
13:59 74.82 74.83 74.82 74.83 0.5K
14:00 74.80 74.82 74.73 74.73 5.5K
14:01 74.70 74.77 74.69 74.75 8.6K
14:02 74.78 74.78 74.69 74.72 4.6K
14:03 74.75 74.75 74.64 74.64 9.9K
14:04 74.72 74.72 74.58 74.61 6.6K
14:05 74.59 74.59 74.59 74.59 1.0K
14:06 74.63 74.70 74.59 74.70 2.9K
14:07 74.65 74.71 74.65 74.70 2.6K
14:08 74.71 74.71 74.67 74.68 0.8K
14:09 74.69 74.70 74.69 74.69 10.4K
14:10 74.63 74.65 74.56 74.65 3.9K
14:11 74.68 74.68 74.68 74.68 1.1K
14:13 74.65 74.65 74.65 74.65 3.5K
14:14 74.70 74.70 74.64 74.64 2.2K
14:15 74.68 74.68 74.64 74.64 3.2K
14:16 74.66 74.68 74.66 74.68 0.5K
14:17 74.66 74.66 74.65 74.65 2.1K
14:18 74.66 74.73 74.66 74.72 3.1K
14:19 74.73 74.77 74.70 74.75 4.8K
14:20 74.76 74.78 74.69 74.69 11.4K
14:21 74.73 74.78 74.73 74.77 2.9K
14:22 74.76 74.76 74.73 74.73 1.8K
14:23 74.74 74.74 74.70 74.70 1.9K
14:24 74.71 74.71 74.67 74.69 3.0K
14:25 74.68 74.68 74.63 74.63 2.5K
14:26 74.61 74.63 74.58 74.58 5.6K
14:27 74.66 74.70 74.66 74.70 1.1K
14:28 74.70 74.70 74.46 74.50 13.5K
14:29 74.47 74.51 74.46 74.48 5.9K
14:30 74.46 74.50 74.39 74.44 13.5K
14:31 74.40 74.44 74.36 74.44 6.4K
14:32 74.48 74.49 74.44 74.44 3.2K
14:33 74.46 74.48 74.45 74.48 1.9K
14:34 74.50 74.54 74.50 74.50 9.7K
14:35 74.52 74.58 74.52 74.57 1.7K
14:36 74.56 74.56 74.40 74.40 6.3K
14:37 74.40 74.44 74.36 74.44 6.0K
14:38 74.43 74.49 74.43 74.47 3.4K
14:39 74.48 74.48 74.45 74.46 2.0K
14:40 74.43 74.43 74.43 74.43 1.9K
14:41 74.46 74.56 74.46 74.56 4.5K
14:42 74.56 74.64 74.56 74.64 2.5K
14:43 74.59 74.61 74.57 74.61 3.0K
14:44 74.65 74.65 74.62 74.65 1.2K
14:45 74.66 74.68 74.64 74.66 4.1K
14:46 74.64 74.64 74.54 74.54 4.8K
14:47 74.57 74.57 74.57 74.57 0.8K
14:48 74.60 74.62 74.59 74.59 3.1K
14:49 74.62 74.62 74.56 74.56 3.0K
14:50 74.60 74.60 74.55 74.55 0.5K
14:51 74.64 74.65 74.61 74.61 1.7K
14:52 74.68 74.68 74.64 74.64 3.1K
14:53 74.66 74.66 74.66 74.66 0.2K
14:54 74.59 74.62 74.58 74.61 2.6K
14:55 74.64 74.64 74.58 74.62 1.6K
14:56 74.57 74.60 74.57 74.57 2.8K
14:57 74.60 74.60 74.56 74.56 1.9K
14:58 74.56 74.59 74.55 74.59 1.8K
14:59 74.57 74.61 74.56 74.61 1.9K
15:00 74.61 74.68 74.59 74.65 5.9K
15:01 74.58 74.60 74.57 74.59 4.1K
15:02 74.57 74.61 74.55 74.61 6.2K
15:03 74.52 74.53 74.50 74.53 4.1K
15:04 74.56 74.56 74.42 74.42 3.6K
15:05 74.43 74.45 74.35 74.36 8.8K
15:06 74.34 74.37 74.25 74.28 13.4K
15:07 74.27 74.30 74.17 74.20 12.5K
15:08 74.23 74.25 74.15 74.15 4.5K
15:09 74.19 74.19 74.09 74.14 22.2K
15:10 74.14 74.19 74.13 74.18 14.1K
15:11 74.20 74.26 74.20 74.20 1.9K
15:12 74.23 74.32 74.19 74.30 5.5K
15:13 74.31 74.32 74.27 74.27 7.2K
15:14 74.22 74.27 74.22 74.27 3.4K
15:15 74.27 74.27 74.10 74.10 39.0K
15:16 74.16 74.16 73.99 74.06 41.9K
15:17 74.03 74.03 73.94 73.94 16.2K
15:18 73.96 74.02 73.92 74.02 9.1K
15:19 74.02 74.02 73.98 74.02 6.6K
15:20 74.05 74.09 73.98 74.09 7.9K
15:21 74.11 74.11 74.04 74.06 4.8K
15:22 74.04 74.07 73.97 73.97 10.7K
15:23 73.93 73.95 73.90 73.95 6.2K
15:24 73.93 73.93 73.75 73.75 13.5K
15:25 73.76 73.76 73.73 73.76 36.7K
15:26 73.74 73.74 73.63 73.63 9.0K
15:27 73.66 73.69 73.66 73.69 5.6K
15:28 73.69 73.70 73.64 73.68 7.0K
15:29 73.68 73.70 73.63 73.64 15.5K
15:30 73.65 73.70 73.62 73.66 12.0K
15:31 73.63 73.69 73.55 73.63 19.7K
15:32 73.57 73.58 73.51 73.54 11.5K
15:33 73.54 73.56 73.51 73.56 6.6K
15:34 73.57 73.59 73.52 73.58 3.4K
15:35 73.58 73.58 73.52 73.56 9.5K
15:36 73.58 73.58 73.44 73.46 24.3K
15:37 73.46 73.50 73.40 73.50 8.9K
15:38 73.54 73.54 73.48 73.50 7.6K
15:39 73.50 73.50 73.45 73.48 9.1K
15:40 73.43 73.56 73.43 73.50 17.6K
15:41 73.51 73.56 73.48 73.56 4.7K
15:42 73.53 73.53 73.48 73.49 15.7K
15:43 73.52 73.55 73.51 73.55 9.5K
15:44 73.54 73.61 73.50 73.50 15.7K
15:45 73.50 73.50 73.43 73.43 6.4K
15:46 73.44 73.50 73.44 73.50 8.7K
15:47 73.50 73.52 73.48 73.49 6.6K
15:48 73.50 73.50 73.41 73.44 11.2K
15:49 73.44 73.48 73.43 73.45 9.8K
15:50 73.47 73.54 73.47 73.53 14.5K
15:51 73.51 73.61 73.51 73.60 10.7K
15:52 73.64 73.66 73.55 73.56 13.8K
15:53 73.55 73.55 73.48 73.49 8.3K
15:54 73.47 73.51 73.43 73.51 21.4K
15:55 73.39 73.68 73.39 73.68 23.8K
15:56 73.72 73.74 73.66 73.70 27.9K
15:57 73.69 73.73 73.66 73.67 27.1K
15:58 73.72 73.75 73.71 73.74 44.7K
15:59 73.74 73.74 73.66 73.66 438.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据