Tempus AI Inc

TEM
🏛️ 美国 →
78.55
最后更新: 2025-09-29
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 81.75 82.50 81.75 82.06 294.6K
09:31 82.14 82.25 81.54 81.63 28.8K
09:32 81.60 81.87 81.50 81.87 49.2K
09:33 81.73 82.30 81.68 81.68 22.6K
09:34 81.66 81.74 81.05 81.05 138.4K
09:35 81.12 81.19 80.82 80.82 106.7K
09:36 80.80 81.36 80.80 81.23 87.8K
09:37 81.27 81.35 81.03 81.17 102.2K
09:38 81.27 81.32 81.17 81.28 42.8K
09:39 81.32 81.37 80.84 80.84 117.9K
09:40 80.95 81.18 80.72 81.14 27.8K
09:41 81.11 81.31 81.08 81.12 17.5K
09:42 81.07 81.20 81.04 81.11 20.2K
09:43 81.13 81.13 80.77 80.77 28.7K
09:44 80.78 81.03 80.78 81.00 16.1K
09:45 81.01 81.04 80.50 80.50 65.2K
09:46 80.59 80.66 80.41 80.41 31.6K
09:47 80.32 80.51 80.13 80.26 30.9K
09:48 80.28 80.61 80.28 80.52 24.1K
09:49 80.48 80.53 80.25 80.28 26.5K
09:50 80.28 80.33 80.16 80.25 23.6K
09:51 80.32 80.32 80.12 80.21 17.0K
09:52 80.22 80.63 80.21 80.61 16.6K
09:53 80.57 80.58 80.43 80.50 15.7K
09:54 80.43 80.43 80.21 80.21 10.2K
09:55 80.20 80.20 80.09 80.09 23.2K
09:56 80.14 80.46 80.08 80.35 32.9K
09:57 80.45 80.50 80.26 80.26 36.0K
09:58 80.33 80.33 80.19 80.26 14.9K
09:59 80.32 80.45 80.28 80.45 11.4K
10:00 80.50 80.56 80.37 80.56 42.0K
10:01 80.56 80.65 80.50 80.50 19.4K
10:02 80.50 80.71 80.50 80.67 19.8K
10:03 80.63 80.63 80.45 80.54 33.2K
10:04 80.47 80.52 80.38 80.46 16.5K
10:05 80.50 80.50 80.20 80.20 16.2K
10:06 80.28 80.35 80.20 80.30 17.3K
10:07 80.30 80.33 80.25 80.25 3.7K
10:08 80.37 80.42 80.25 80.31 7.4K
10:09 80.30 80.30 80.19 80.29 8.3K
10:10 80.29 80.43 80.24 80.25 12.7K
10:11 80.20 80.31 80.20 80.26 3.4K
10:12 80.30 80.34 80.08 80.09 14.0K
10:13 80.05 80.15 79.95 79.95 35.7K
10:14 79.95 79.95 79.73 79.79 29.4K
10:15 79.78 79.91 79.78 79.87 21.1K
10:16 79.90 80.13 79.77 79.77 24.5K
10:17 79.80 79.92 79.60 79.60 20.3K
10:18 79.65 79.73 79.50 79.53 19.7K
10:19 79.55 79.79 79.53 79.72 11.3K
10:20 79.72 79.97 79.72 79.83 24.4K
10:21 79.85 79.95 79.77 79.88 9.7K
10:22 79.94 80.12 79.90 80.09 12.1K
10:23 80.09 80.13 79.71 79.72 34.6K
10:24 79.71 80.00 79.71 79.89 20.0K
10:25 79.79 79.82 79.51 79.51 18.1K
10:26 79.52 79.61 79.52 79.61 29.7K
10:27 79.61 79.61 79.48 79.48 36.8K
10:28 79.49 79.51 79.08 79.08 57.9K
10:29 79.10 79.16 79.03 79.03 56.8K
10:30 79.07 79.20 79.07 79.09 74.7K
10:31 79.09 79.20 79.02 79.14 55.7K
10:32 79.09 79.29 79.08 79.22 56.9K
10:33 79.18 79.26 79.00 79.13 126.6K
10:34 79.14 79.20 79.04 79.04 17.9K
10:35 79.02 79.10 79.00 79.07 27.9K
10:36 79.00 79.17 79.00 79.05 34.2K
10:37 79.11 79.16 79.00 79.02 32.5K
10:38 79.04 79.16 78.97 79.03 20.8K
10:39 79.05 79.05 78.93 78.95 29.6K
10:40 79.01 79.02 78.85 78.85 17.6K
10:41 78.91 78.98 78.86 78.96 8.6K
10:42 78.95 79.00 78.71 78.71 64.4K
10:43 78.64 78.86 78.64 78.84 23.2K
10:44 78.85 79.10 78.85 78.90 22.6K
10:45 78.89 78.97 78.86 78.97 20.4K
10:46 78.99 78.99 78.87 78.96 17.7K
10:47 78.91 79.02 78.86 78.98 38.5K
10:48 78.97 78.97 78.78 78.78 15.9K
10:49 78.81 78.81 78.69 78.78 17.5K
10:50 78.75 78.99 78.75 78.80 7.7K
10:51 78.83 79.06 78.83 79.06 19.2K
10:52 79.03 79.28 79.02 79.23 35.7K
10:53 79.17 79.28 79.17 79.25 22.6K
10:54 79.25 79.27 79.10 79.10 16.7K
10:55 79.04 79.18 79.04 79.08 13.7K
10:56 79.08 79.10 79.00 79.05 12.4K
10:57 79.00 79.07 78.98 79.05 14.8K
10:58 79.05 79.07 79.00 79.04 7.8K
10:59 79.02 79.02 78.94 78.94 14.2K
11:00 78.99 79.29 78.93 79.18 32.8K
11:01 79.23 79.47 79.16 79.47 29.1K
11:02 79.59 79.80 79.52 79.67 45.3K
11:03 79.72 79.72 79.61 79.66 13.8K
11:04 79.65 79.79 79.65 79.79 13.1K
11:05 79.78 79.78 79.63 79.65 10.3K
11:06 79.60 80.08 79.60 80.08 56.2K
11:07 80.13 80.23 80.08 80.18 21.3K
11:08 80.24 80.35 80.21 80.30 24.7K
11:09 80.31 80.42 80.14 80.42 28.4K
11:10 80.45 80.45 80.39 80.40 26.8K
11:11 80.37 80.60 80.26 80.55 21.5K
11:12 80.59 80.65 80.50 80.61 35.3K
11:13 80.56 80.68 80.51 80.51 14.0K
11:14 80.50 80.55 80.44 80.52 8.9K
11:15 80.55 80.75 80.47 80.65 19.4K
11:16 80.62 80.64 80.60 80.60 9.4K
11:17 80.63 80.84 80.63 80.84 21.8K
11:18 80.87 80.87 80.48 80.48 13.5K
11:19 80.51 80.75 80.51 80.71 20.6K
11:20 80.75 80.88 80.71 80.71 28.1K
11:21 80.74 80.87 80.74 80.87 8.5K
11:22 80.84 80.92 80.77 80.92 44.4K
11:23 80.96 81.11 80.96 81.06 67.1K
11:24 81.09 81.18 80.98 81.11 21.6K
11:25 81.16 81.16 80.94 80.97 27.5K
11:26 80.94 81.29 80.90 81.29 27.3K
11:27 81.27 81.37 81.27 81.37 12.4K
11:28 81.38 81.74 81.36 81.74 46.7K
11:29 81.84 82.10 81.78 82.08 71.7K
11:30 82.10 82.15 81.97 82.05 73.1K
11:31 82.07 82.30 82.06 82.06 61.0K
11:32 82.06 82.06 81.76 81.84 31.4K
11:33 81.90 82.25 81.89 82.25 71.3K
11:34 82.25 82.47 82.19 82.42 45.6K
11:35 82.41 82.44 82.35 82.38 28.5K
11:36 82.39 82.44 82.24 82.36 27.9K
11:37 82.36 82.43 82.24 82.43 17.0K
11:38 82.39 82.47 82.20 82.24 60.5K
11:39 82.31 82.42 82.13 82.19 36.6K
11:40 81.94 82.04 81.90 81.94 64.3K
11:41 81.87 81.87 81.58 81.86 26.4K
11:42 81.71 81.93 81.71 81.81 39.9K
11:43 81.85 82.01 81.74 81.94 24.8K
11:44 82.08 82.20 82.05 82.12 17.1K
11:45 82.08 82.12 81.89 81.89 16.0K
11:46 81.87 82.03 81.87 82.00 23.4K
11:47 81.95 81.95 81.78 81.84 7.5K
11:48 81.84 81.94 81.80 81.80 16.5K
11:49 81.88 81.98 81.83 81.98 7.4K
11:50 81.98 81.98 81.81 81.84 5.1K
11:51 81.81 81.83 81.63 81.63 11.2K
11:52 81.69 81.81 81.54 81.54 20.5K
11:53 81.60 81.67 81.51 81.51 12.3K
11:54 81.43 81.49 81.33 81.38 10.0K
11:55 81.37 81.47 81.33 81.37 15.4K
11:56 81.35 81.41 81.25 81.41 13.6K
11:57 81.41 81.53 81.29 81.45 15.9K
11:58 81.50 81.53 81.43 81.52 10.4K
11:59 81.49 81.50 81.37 81.37 14.2K
12:00 81.32 81.35 81.22 81.30 14.8K
12:01 81.32 81.40 81.32 81.33 15.2K
12:02 81.35 81.35 81.25 81.25 3.6K
12:03 81.29 81.37 81.23 81.23 10.6K
12:04 81.26 81.29 81.20 81.29 5.4K
12:05 81.26 81.51 81.25 81.40 9.5K
12:06 81.39 81.59 81.39 81.58 7.7K
12:07 81.63 81.68 81.52 81.52 16.6K
12:08 81.54 81.58 81.39 81.39 8.5K
12:09 81.40 81.46 81.40 81.46 3.2K
12:10 81.47 81.60 81.47 81.53 10.0K
12:11 81.53 81.59 81.48 81.47 6.4K
12:12 81.35 81.41 81.35 81.37 5.6K
12:13 81.36 81.36 81.28 81.29 3.8K
12:14 81.28 81.42 81.24 81.42 10.3K
12:15 81.40 81.51 81.40 81.42 9.1K
12:16 81.50 81.50 81.39 81.40 7.8K
12:17 81.35 81.35 81.05 81.05 13.6K
12:18 81.05 81.14 80.96 80.96 14.2K
12:19 80.97 80.97 80.75 80.77 17.0K
12:20 80.78 80.78 80.65 80.70 23.1K
12:21 80.71 80.74 80.69 80.74 7.5K
12:22 80.68 80.87 80.68 80.76 7.3K
12:23 80.79 80.80 80.72 80.73 5.0K
12:24 80.77 80.84 80.69 80.80 11.4K
12:25 80.79 80.82 80.58 80.58 20.3K
12:26 80.55 80.55 80.36 80.36 14.8K
12:27 80.35 80.47 80.34 80.38 25.4K
12:28 80.39 80.45 80.31 80.39 10.5K
12:29 80.42 80.46 80.36 80.46 8.7K
12:30 80.47 80.55 80.47 80.47 5.1K
12:31 80.41 80.63 80.41 80.63 7.3K
12:32 80.59 80.83 80.59 80.82 13.3K
12:33 80.81 80.83 80.65 80.65 5.7K
12:34 80.73 80.82 80.67 80.76 5.5K
12:35 80.73 80.74 80.70 80.74 1.7K
12:36 80.78 80.99 80.78 80.94 22.4K
12:37 80.94 81.08 80.94 80.95 18.9K
12:38 80.96 81.06 80.93 81.06 12.6K
12:39 81.06 81.10 81.04 81.04 18.2K
12:40 81.08 81.08 80.90 80.91 6.7K
12:41 80.92 80.92 80.83 80.85 3.9K
12:42 80.85 80.95 80.84 80.88 17.0K
12:43 80.90 81.06 80.90 81.06 9.2K
12:44 81.01 81.06 80.94 81.06 6.0K
12:45 81.06 81.06 80.94 80.94 9.9K
12:46 81.10 81.10 80.89 80.91 4.9K
12:47 80.82 80.82 80.70 80.72 15.6K
12:48 80.75 80.80 80.72 80.72 5.9K
12:49 80.73 80.74 80.68 80.69 5.7K
12:50 80.72 80.76 80.67 80.76 5.5K
12:51 80.82 80.82 80.74 80.80 7.3K
12:52 80.81 80.90 80.68 80.69 12.3K
12:53 80.66 80.66 80.52 80.59 12.5K
12:54 80.51 80.55 80.51 80.52 13.1K
12:55 80.55 80.59 80.53 80.54 8.4K
12:56 80.59 80.59 80.46 80.46 8.9K
12:57 80.51 80.57 80.50 80.57 8.6K
12:58 80.58 80.64 80.51 80.56 6.9K
12:59 80.57 80.57 80.36 80.36 7.1K
13:00 80.41 80.41 80.25 80.26 5.6K
13:01 80.26 80.30 80.19 80.19 9.5K
13:02 80.35 80.42 80.26 80.28 15.6K
13:03 80.30 80.44 80.21 80.21 11.4K
13:04 80.21 80.23 80.11 80.13 25.0K
13:05 80.13 80.15 80.03 80.13 15.2K
13:06 80.04 80.09 79.97 80.02 20.7K
13:07 80.00 80.00 79.86 79.88 12.0K
13:08 79.94 79.94 79.87 79.89 11.1K
13:09 79.94 80.00 79.89 79.99 4.7K
13:10 79.92 80.06 79.92 80.06 16.9K
13:11 80.08 80.14 79.99 80.03 7.5K
13:12 80.00 80.20 80.00 80.20 19.8K
13:13 80.12 80.12 80.03 80.08 8.5K
13:14 80.03 80.09 79.87 79.87 23.7K
13:15 79.89 79.94 79.86 79.94 14.2K
13:16 79.99 80.00 79.91 79.94 5.0K
13:17 79.91 79.98 79.88 79.96 17.9K
13:18 79.93 80.00 79.93 79.96 9.0K
13:19 79.91 79.91 79.84 79.88 3.8K
13:20 79.89 79.91 79.82 79.86 7.0K
13:21 79.92 80.04 79.92 79.98 6.5K
13:22 79.95 80.00 79.95 79.96 4.2K
13:23 79.96 79.99 79.91 79.91 6.3K
13:24 79.98 79.98 79.95 79.96 2.2K
13:25 79.98 80.01 79.95 80.01 8.6K
13:26 80.01 80.09 80.00 80.00 34.6K
13:27 80.02 80.10 80.01 80.05 8.6K
13:28 80.00 80.03 79.98 80.02 9.4K
13:29 79.98 79.99 79.98 79.99 8.0K
13:30 79.95 79.96 79.91 79.94 8.7K
13:31 79.91 79.94 79.88 79.90 5.8K
13:32 79.90 79.97 79.90 79.94 1.8K
13:33 79.96 79.96 79.91 79.96 10.2K
13:34 79.96 80.01 79.92 80.01 5.4K
13:35 80.08 80.20 80.03 80.12 8.4K
13:36 80.11 80.30 80.11 80.22 19.3K
13:37 80.22 80.25 80.17 80.24 3.2K
13:38 80.19 80.19 80.09 80.15 14.3K
13:39 80.11 80.14 80.11 80.12 6.2K
13:40 80.10 80.11 80.05 80.09 7.1K
13:41 80.09 80.16 80.00 80.06 10.6K
13:42 80.04 80.13 80.00 80.02 7.3K
13:43 80.06 80.06 79.99 80.03 13.7K
13:44 79.97 80.03 79.96 80.03 14.2K
13:45 80.01 80.05 80.01 80.01 4.8K
13:46 80.05 80.08 80.01 80.08 10.5K
13:47 80.10 80.10 79.97 79.97 6.4K
13:48 79.98 80.18 79.98 80.18 6.8K
13:49 80.16 80.16 80.09 80.09 5.0K
13:50 80.09 80.18 80.04 80.04 9.2K
13:51 80.03 80.03 79.95 79.95 13.0K
13:52 79.96 79.98 79.86 79.86 4.5K
13:53 79.87 79.87 79.81 79.84 21.1K
13:54 79.83 79.93 79.83 79.93 7.8K
13:55 79.97 79.97 79.91 79.91 6.0K
13:56 79.96 80.07 79.96 80.06 15.2K
13:57 80.08 80.21 80.08 80.20 14.4K
13:58 80.17 80.25 80.15 80.17 8.1K
13:59 80.17 80.23 80.17 80.22 6.9K
14:00 80.16 80.25 80.16 80.16 9.3K
14:01 80.15 80.15 80.05 80.12 9.8K
14:02 80.13 80.27 80.07 80.27 6.6K
14:03 80.29 80.54 80.24 80.50 15.8K
14:04 80.50 80.50 80.40 80.42 6.0K
14:05 80.38 80.45 80.38 80.45 6.0K
14:06 80.36 80.43 80.34 80.42 7.0K
14:07 80.36 80.36 80.31 80.31 5.3K
14:08 80.39 80.47 80.32 80.47 7.7K
14:09 80.46 80.46 80.30 80.30 7.1K
14:10 80.30 80.37 80.26 80.27 2.5K
14:11 80.33 80.33 80.26 80.28 9.3K
14:12 80.26 80.35 80.25 80.30 6.1K
14:13 80.22 80.23 80.16 80.16 9.8K
14:14 80.14 80.20 80.14 80.14 2.5K
14:15 80.14 80.20 80.14 80.14 8.4K
14:16 80.14 80.18 80.10 80.14 9.4K
14:17 80.14 80.20 80.11 80.20 4.9K
14:18 80.10 80.10 79.96 80.02 10.9K
14:19 80.01 80.01 79.80 79.82 21.3K
14:20 79.85 80.00 79.85 79.89 8.8K
14:21 79.90 80.05 79.90 80.00 13.1K
14:22 80.00 80.02 80.00 80.00 6.7K
14:23 80.00 80.00 79.95 80.00 9.3K
14:24 79.94 79.96 79.90 79.95 5.4K
14:25 79.88 79.92 79.84 79.84 2.4K
14:26 79.87 79.87 79.81 79.85 11.2K
14:27 79.84 79.94 79.84 79.90 9.9K
14:28 79.94 80.06 79.93 80.01 10.4K
14:29 80.01 80.05 79.99 80.04 6.5K
14:30 80.04 80.11 80.04 80.08 4.9K
14:31 80.08 80.12 80.08 80.10 6.7K
14:32 80.09 80.19 80.08 80.18 4.3K
14:33 80.18 80.35 80.17 80.31 12.4K
14:34 80.32 80.39 80.31 80.39 15.6K
14:35 80.39 80.56 80.35 80.56 33.9K
14:36 80.58 80.63 80.46 80.48 20.1K
14:37 80.46 80.51 80.29 80.32 18.2K
14:38 80.32 80.39 80.32 80.34 7.3K
14:39 80.35 80.39 80.32 80.35 6.6K
14:40 80.27 80.39 80.23 80.39 4.6K
14:41 80.33 80.33 80.25 80.25 4.6K
14:42 80.25 80.31 80.19 80.19 6.3K
14:43 80.19 80.22 80.10 80.17 8.0K
14:44 80.17 80.21 80.10 80.21 4.4K
14:45 80.09 80.17 80.09 80.17 9.3K
14:46 80.21 80.21 80.13 80.13 7.0K
14:47 80.11 80.13 80.06 80.08 7.5K
14:48 80.12 80.19 80.12 80.14 4.0K
14:49 80.15 80.30 80.15 80.29 4.6K
14:50 80.26 80.28 80.17 80.23 4.8K
14:51 80.24 80.24 80.17 80.18 4.7K
14:52 80.18 80.36 80.18 80.32 7.9K
14:53 80.33 80.50 80.33 80.50 14.1K
14:54 80.53 80.55 80.43 80.43 15.9K
14:55 80.42 80.49 80.39 80.41 6.6K
14:56 80.41 80.55 80.40 80.51 7.2K
14:57 80.51 80.60 80.43 80.43 20.2K
14:58 80.41 80.49 80.38 80.46 20.7K
14:59 80.50 80.50 80.41 80.42 11.5K
15:00 80.37 80.37 80.04 80.04 13.8K
15:01 80.09 80.10 79.94 79.94 29.2K
15:02 79.96 79.97 79.68 79.70 24.7K
15:03 79.70 79.72 79.48 79.50 29.4K
15:04 79.50 79.52 79.46 79.51 16.3K
15:05 79.52 79.54 79.41 79.41 13.5K
15:06 79.36 79.42 79.34 79.34 13.5K
15:07 79.32 79.42 79.27 79.27 38.6K
15:08 79.27 79.36 79.19 79.22 19.3K
15:09 79.22 79.22 78.85 78.85 49.2K
15:10 78.87 78.90 78.75 78.79 18.7K
15:11 78.70 78.80 78.65 78.65 17.1K
15:12 78.68 78.70 78.60 78.61 24.1K
15:13 78.54 78.54 78.40 78.54 59.8K
15:14 78.51 78.55 78.41 78.41 9.5K
15:15 78.46 78.54 78.46 78.53 22.6K
15:16 78.48 78.50 78.19 78.25 40.9K
15:17 78.17 78.25 78.06 78.06 36.7K
15:18 78.11 78.34 78.11 78.34 27.1K
15:19 78.36 78.37 78.26 78.26 28.0K
15:20 78.22 78.22 77.93 77.97 90.5K
15:21 77.97 77.97 77.54 77.58 56.7K
15:22 77.58 77.69 77.46 77.46 45.5K
15:23 77.50 77.66 77.47 77.54 20.8K
15:24 77.65 77.74 77.50 77.55 20.2K
15:25 77.61 77.63 77.55 77.55 13.2K
15:26 77.53 77.63 77.50 77.50 18.7K
15:27 77.55 77.55 77.20 77.27 56.8K
15:28 77.24 77.40 77.20 77.25 16.6K
15:29 77.27 77.69 77.27 77.58 56.6K
15:30 77.58 77.64 77.49 77.49 19.5K
15:31 77.46 77.57 77.41 77.53 13.5K
15:32 77.55 77.59 77.41 77.55 13.6K
15:33 77.55 77.55 77.48 77.48 18.9K
15:34 77.51 77.56 77.43 77.47 11.6K
15:35 77.52 78.00 77.52 77.95 25.0K
15:36 77.96 78.00 77.74 77.78 30.4K
15:37 77.79 77.82 77.71 77.73 10.1K
15:38 77.77 78.12 77.72 78.11 23.9K
15:39 78.09 78.10 77.88 77.97 21.5K
15:40 77.85 77.99 77.81 77.85 18.2K
15:41 77.91 77.91 77.63 77.66 26.4K
15:42 77.66 77.71 77.62 77.68 13.0K
15:43 77.67 77.88 77.67 77.84 17.2K
15:44 77.87 78.05 77.87 78.05 19.8K
15:45 78.08 78.18 78.05 78.18 14.8K
15:46 78.19 78.31 78.16 78.19 33.8K
15:47 78.23 78.41 78.19 78.40 29.6K
15:48 78.44 78.51 78.44 78.46 21.6K
15:49 78.46 78.47 78.41 78.44 16.3K
15:50 78.53 78.68 78.52 78.52 31.3K
15:51 78.54 78.54 78.42 78.51 20.2K
15:52 78.52 78.75 78.52 78.75 22.1K
15:53 78.74 78.74 78.57 78.64 27.2K
15:54 78.68 78.71 78.44 78.47 34.8K
15:55 78.51 78.59 78.45 78.48 36.4K
15:56 78.49 78.54 78.46 78.48 34.7K
15:57 78.48 78.50 78.26 78.35 74.2K
15:58 78.35 78.37 78.28 78.31 64.1K
15:59 78.34 78.34 78.15 78.16 440.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据