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 79.58 80.20 79.45 79.99 294.8K
09:31 80.13 81.24 80.00 81.14 176.0K
09:32 81.11 81.42 81.04 81.39 111.2K
09:33 81.45 81.45 81.09 81.15 79.4K
09:34 81.17 81.35 81.09 81.30 99.8K
09:35 81.34 81.34 80.83 80.97 124.2K
09:36 81.05 81.29 81.01 81.20 182.8K
09:37 81.19 81.94 81.08 81.94 149.4K
09:38 82.06 82.38 81.91 81.99 97.8K
09:39 81.84 82.00 81.67 81.98 67.0K
09:40 81.87 82.48 81.61 82.48 164.8K
09:41 82.60 82.63 82.11 82.55 148.6K
09:42 82.47 82.48 82.03 82.25 56.0K
09:43 82.21 82.55 82.16 82.50 139.5K
09:44 82.50 82.60 82.18 82.18 93.5K
09:45 82.23 82.23 81.80 81.91 69.8K
09:46 81.98 82.51 81.98 82.51 78.7K
09:47 82.40 83.04 82.40 83.04 204.4K
09:48 83.01 83.63 83.00 83.56 465.6K
09:49 83.48 83.68 83.27 83.53 94.5K
09:50 83.39 83.50 82.97 83.01 123.2K
09:51 83.06 83.97 83.06 83.97 120.8K
09:52 83.92 84.02 83.73 83.73 112.7K
09:53 83.68 84.07 83.68 84.05 79.9K
09:54 84.02 84.10 83.87 83.87 77.8K
09:55 83.86 83.92 83.58 83.88 44.6K
09:56 83.83 83.89 83.60 83.75 34.0K
09:57 83.71 83.76 83.41 83.52 45.6K
09:58 83.56 83.78 83.50 83.60 62.4K
09:59 83.61 83.86 83.61 83.78 46.2K
10:00 83.85 83.85 83.51 83.63 70.9K
10:01 83.63 83.68 83.53 83.55 30.0K
10:02 83.58 83.65 83.46 83.64 31.1K
10:03 83.55 83.76 83.48 83.70 52.1K
10:04 83.68 84.14 83.63 84.09 76.3K
10:05 84.09 84.25 83.93 83.95 71.5K
10:06 83.98 84.02 83.52 83.97 429.0K
10:07 83.83 84.41 83.82 84.37 104.1K
10:08 84.42 85.00 84.39 85.00 214.0K
10:09 85.20 86.16 85.20 86.16 297.5K
10:10 86.10 86.30 85.97 86.17 213.0K
10:11 86.24 87.41 86.24 87.40 205.2K
10:12 87.47 87.81 87.47 87.50 238.2K
10:13 87.53 87.87 87.46 87.46 186.8K
10:14 87.43 87.77 87.19 87.72 161.9K
10:15 87.73 88.79 87.68 88.53 248.5K
10:16 88.50 89.48 88.45 89.48 250.9K
10:17 89.46 89.75 89.46 89.75 239.1K
10:18 89.78 90.79 89.78 90.72 513.5K
10:19 90.73 90.95 90.38 90.38 289.0K
10:20 90.37 90.44 89.31 89.32 296.5K
10:21 89.33 89.81 89.04 89.06 237.4K
10:22 89.03 89.32 88.91 89.25 117.1K
10:23 89.24 89.74 89.19 89.23 162.7K
10:24 89.27 89.27 88.70 88.85 133.0K
10:25 88.82 89.04 88.47 88.47 132.8K
10:26 88.55 88.93 88.54 88.78 119.1K
10:27 88.93 89.03 88.37 88.61 117.1K
10:28 88.51 88.97 88.48 88.94 120.5K
10:29 88.89 88.99 88.70 88.70 77.3K
10:30 88.70 89.59 88.63 89.59 136.9K
10:31 89.57 89.58 88.89 89.04 115.6K
10:32 89.00 89.35 89.00 89.26 74.5K
10:33 89.19 89.19 88.60 88.60 49.5K
10:34 88.74 88.90 88.63 88.71 64.7K
10:35 88.75 88.82 88.50 88.50 150.0K
10:36 88.38 88.38 87.57 87.70 157.8K
10:37 87.69 88.05 87.63 87.63 91.7K
10:38 87.61 87.85 87.50 87.78 99.4K
10:39 87.62 87.79 87.45 87.45 75.0K
10:40 87.37 87.57 87.37 87.42 60.6K
10:41 87.45 87.57 87.27 87.29 66.7K
10:42 87.40 87.47 87.15 87.47 55.2K
10:43 87.40 87.48 87.12 87.23 75.4K
10:44 87.23 87.50 87.23 87.41 73.6K
10:45 87.44 87.57 87.32 87.44 53.4K
10:46 87.55 87.74 87.50 87.63 104.0K
10:47 87.61 87.77 87.46 87.51 64.9K
10:48 87.66 88.50 87.66 88.40 234.1K
10:49 88.32 88.67 87.76 87.76 162.0K
10:50 87.86 88.37 87.86 88.17 30.5K
10:51 88.03 88.14 87.92 87.92 62.9K
10:52 87.74 88.00 87.74 88.00 22.1K
10:53 87.96 88.11 87.77 87.86 40.6K
10:54 87.81 88.10 87.81 88.00 37.8K
10:55 88.03 88.09 87.68 87.68 25.2K
10:56 87.66 88.05 87.66 88.05 27.5K
10:57 88.03 88.11 87.82 87.85 36.4K
10:58 87.92 88.00 87.75 87.99 22.2K
10:59 88.10 88.25 87.96 88.18 42.5K
11:00 88.08 88.22 88.08 88.20 98.7K
11:01 88.11 88.11 87.93 88.03 42.5K
11:02 88.06 88.22 88.01 88.15 35.4K
11:03 87.99 88.19 87.71 88.19 40.8K
11:04 88.18 88.45 88.17 88.31 2.1K
11:05 88.34 88.53 88.32 88.42 47.3K
11:06 88.36 88.62 88.36 88.61 61.7K
11:07 88.51 88.94 88.51 88.92 63.0K
11:08 88.86 88.97 88.70 88.78 43.9K
11:09 88.76 88.76 88.29 88.35 39.7K
11:10 88.34 88.49 88.32 88.45 39.8K
11:11 88.48 88.88 88.48 88.76 30.2K
11:12 88.77 88.80 88.58 88.58 58.6K
11:13 88.51 88.75 88.51 88.67 54.8K
11:14 88.70 88.97 88.58 88.58 30.5K
11:15 88.58 88.63 88.44 88.44 27.5K
11:16 88.40 88.57 88.40 88.55 19.0K
11:17 88.58 88.63 88.43 88.55 65.5K
11:18 88.70 88.70 88.51 88.51 29.5K
11:19 88.56 88.61 88.49 88.55 15.3K
11:20 88.62 88.74 88.40 88.40 28.6K
11:21 88.45 88.56 88.22 88.22 33.1K
11:22 88.24 88.24 87.97 88.09 46.1K
11:23 88.21 88.21 87.94 87.96 36.4K
11:24 87.92 88.00 87.71 87.71 32.9K
11:25 87.61 87.85 87.61 87.76 33.4K
11:26 87.61 87.75 87.57 87.57 42.2K
11:27 87.65 87.67 87.56 87.60 14.3K
11:28 87.64 87.66 87.52 87.65 26.8K
11:29 87.63 87.74 87.63 87.74 12.9K
11:30 87.77 87.80 87.56 87.76 29.8K
11:31 87.76 88.00 87.76 87.96 38.7K
11:32 87.99 88.22 87.92 88.14 43.8K
11:33 88.15 88.30 88.06 88.30 13.4K
11:34 88.38 88.45 88.31 88.44 29.8K
11:35 88.46 88.72 88.39 88.64 103.1K
11:36 88.61 88.66 88.32 88.32 15.2K
11:37 88.34 88.36 88.26 88.33 22.1K
11:38 88.32 88.32 88.21 88.23 13.5K
11:39 88.20 88.30 88.15 88.20 13.2K
11:40 88.19 88.50 88.15 88.50 16.6K
11:41 88.42 88.80 88.42 88.63 31.3K
11:42 88.62 88.70 88.52 88.55 26.3K
11:43 88.54 88.62 88.46 88.46 30.8K
11:44 88.46 88.64 88.42 88.60 16.6K
11:45 88.64 88.64 88.50 88.51 15.4K
11:46 88.58 88.58 88.45 88.55 9.4K
11:47 88.55 88.68 88.55 88.64 31.3K
11:48 88.76 89.12 88.73 89.12 68.5K
11:49 89.10 89.17 89.05 89.15 41.0K
11:50 89.07 89.26 88.98 89.26 79.8K
11:51 89.35 89.72 89.35 89.36 126.9K
11:52 89.34 89.50 89.33 89.50 27.1K
11:53 89.47 89.61 89.42 89.49 31.9K
11:54 89.50 89.62 89.50 89.60 13.7K
11:55 89.67 89.69 89.55 89.66 20.7K
11:56 89.66 89.88 89.59 89.81 41.5K
11:57 89.81 89.85 89.55 89.56 35.2K
11:58 89.61 89.61 89.34 89.34 41.2K
11:59 89.36 89.49 89.34 89.44 39.5K
12:00 89.47 89.48 89.24 89.27 24.7K
12:01 89.27 89.32 89.15 89.29 13.7K
12:02 89.30 89.55 89.28 89.55 15.9K
12:03 89.52 89.60 89.26 89.40 16.8K
12:04 89.51 89.57 89.51 89.53 5.6K
12:05 89.50 89.60 89.47 89.47 11.9K
12:06 89.48 89.48 89.22 89.27 15.7K
12:07 89.26 89.32 89.21 89.31 72.4K
12:08 89.36 89.37 89.26 89.37 13.5K
12:09 89.50 89.65 89.28 89.28 36.6K
12:10 89.28 89.57 89.28 89.49 9.0K
12:11 89.44 89.45 89.30 89.37 11.2K
12:12 89.52 89.59 89.46 89.59 29.5K
12:13 89.48 89.61 89.48 89.53 21.4K
12:14 89.64 89.86 89.63 89.74 26.8K
12:15 89.76 89.94 89.74 89.88 79.8K
12:16 89.90 89.90 89.61 89.62 17.6K
12:17 89.55 89.60 89.49 89.50 53.3K
12:18 89.43 89.47 89.17 89.17 26.3K
12:19 89.23 89.34 89.21 89.29 26.5K
12:20 89.32 89.58 89.21 89.57 20.6K
12:21 89.69 89.69 89.52 89.58 19.5K
12:22 89.55 89.64 89.55 89.61 6.7K
12:23 89.57 89.57 89.37 89.39 7.8K
12:24 89.44 89.51 89.41 89.51 11.3K
12:25 89.51 89.82 89.51 89.78 28.3K
12:26 89.78 89.87 89.71 89.84 18.2K
12:27 89.86 89.86 89.69 89.73 11.1K
12:28 89.72 89.74 89.53 89.63 15.0K
12:29 89.53 89.54 89.49 89.50 20.4K
12:30 89.57 89.82 89.57 89.75 28.6K
12:31 89.73 89.79 89.60 89.63 16.1K
12:32 89.56 89.74 89.53 89.70 15.9K
12:33 89.87 89.94 89.76 89.90 50.5K
12:34 89.91 89.94 89.82 89.83 22.0K
12:35 89.81 89.88 89.74 89.87 15.2K
12:36 89.89 89.93 89.83 89.90 33.3K
12:37 89.91 89.98 89.89 89.94 55.1K
12:38 89.91 89.94 89.68 89.75 37.8K
12:39 89.80 90.05 89.76 89.88 218.7K
12:40 89.81 89.85 89.69 89.70 24.2K
12:41 89.70 89.70 89.57 89.64 27.0K
12:42 89.62 89.62 89.48 89.56 19.6K
12:43 89.57 89.57 89.45 89.50 20.2K
12:44 89.49 89.56 89.44 89.49 17.9K
12:45 89.47 89.67 89.38 89.54 47.0K
12:46 89.59 89.59 89.36 89.36 13.7K
12:47 89.40 89.47 89.38 89.38 18.1K
12:48 89.37 89.46 89.33 89.46 21.8K
12:49 89.50 89.63 89.47 89.59 17.0K
12:50 89.68 89.87 89.63 89.72 68.8K
12:51 89.77 89.89 89.76 89.86 24.8K
12:52 89.82 89.93 89.67 89.67 20.9K
12:53 89.70 89.73 89.67 89.72 15.6K
12:54 89.72 89.96 89.72 89.92 29.0K
12:55 90.00 90.08 89.98 90.04 24.0K
12:56 90.00 90.13 90.00 90.09 35.2K
12:57 90.13 90.19 90.09 90.12 51.8K
12:58 90.11 90.23 90.09 90.11 34.2K
12:59 90.07 90.14 90.06 90.09 21.1K
13:00 90.14 90.45 90.14 90.41 44.2K
13:01 90.35 90.48 90.05 90.06 105.9K
13:02 90.02 90.18 90.02 90.10 16.4K
13:03 90.10 90.21 90.06 90.21 32.6K
13:04 90.12 90.27 90.12 90.16 44.5K
13:05 90.26 90.30 90.14 90.18 20.4K
13:06 90.19 90.26 90.16 90.26 18.2K
13:07 90.27 90.40 90.08 90.08 48.1K
13:08 90.11 90.24 90.11 90.18 20.5K
13:09 90.18 90.29 90.15 90.15 14.2K
13:10 90.15 90.20 90.09 90.12 29.6K
13:11 90.11 90.23 90.11 90.11 14.8K
13:12 90.12 90.25 90.12 90.22 7.4K
13:13 90.24 90.30 90.20 90.26 55.2K
13:14 90.24 90.24 90.08 90.16 24.3K
13:15 90.13 90.21 90.07 90.21 16.7K
13:16 90.21 90.40 90.21 90.33 17.0K
13:17 90.30 90.33 90.10 90.17 36.2K
13:18 90.17 90.17 89.94 89.94 51.2K
13:19 89.97 90.00 89.78 89.94 24.2K
13:20 89.91 89.98 89.83 89.89 20.2K
13:21 89.74 89.80 89.74 89.78 19.9K
13:22 89.76 89.94 89.76 89.94 9.6K
13:23 89.94 90.10 89.90 90.09 14.8K
13:24 90.09 90.16 90.00 90.00 23.0K
13:25 90.02 90.18 90.00 90.18 9.1K
13:26 90.13 90.19 90.06 90.19 5.1K
13:27 90.10 90.17 90.00 90.01 16.7K
13:28 90.03 90.04 89.80 89.80 10.6K
13:29 89.81 89.85 89.71 89.75 17.0K
13:30 89.68 89.88 89.65 89.88 17.0K
13:31 89.84 89.84 89.72 89.75 7.9K
13:32 89.66 89.66 89.58 89.60 27.2K
13:33 89.57 89.63 89.42 89.50 31.9K
13:34 89.55 89.67 89.50 89.58 13.8K
13:35 89.59 89.63 89.44 89.45 13.9K
13:36 89.45 89.52 89.37 89.47 16.2K
13:37 89.47 89.62 89.44 89.54 22.5K
13:38 89.51 89.57 89.48 89.57 16.2K
13:39 89.61 89.79 89.61 89.75 14.5K
13:40 89.84 89.96 89.79 89.96 9.3K
13:41 89.92 90.02 89.92 90.02 15.7K
13:42 90.00 90.03 89.84 89.84 17.5K
13:43 89.84 89.93 89.84 89.93 7.5K
13:44 89.95 89.97 89.82 89.86 9.5K
13:45 89.87 89.89 89.78 89.78 9.0K
13:46 89.77 89.77 89.65 89.68 19.1K
13:47 89.71 89.71 89.46 89.46 25.4K
13:48 89.45 89.54 89.39 89.42 16.8K
13:49 89.40 89.42 89.33 89.35 20.3K
13:50 89.26 89.32 89.22 89.29 20.6K
13:51 89.25 89.26 89.09 89.10 24.2K
13:52 89.10 89.23 89.08 89.14 24.1K
13:53 89.15 89.25 89.14 89.25 19.0K
13:54 89.23 89.23 89.07 89.11 15.6K
13:55 89.13 89.15 89.04 89.09 16.4K
13:56 89.14 89.26 89.08 89.08 19.2K
13:57 89.05 89.18 89.05 89.13 12.4K
13:58 89.10 89.18 89.07 89.13 7.6K
13:59 89.08 89.16 89.08 89.13 10.4K
14:00 89.17 89.19 89.11 89.13 19.4K
14:01 89.13 89.19 89.09 89.16 2.1K
14:02 89.16 89.29 89.16 89.27 22.5K
14:03 89.22 89.22 89.03 89.11 21.2K
14:04 89.07 89.07 88.97 89.02 29.9K
14:05 89.07 89.07 88.95 88.95 26.5K
14:06 88.94 89.05 88.88 88.98 19.0K
14:07 89.00 89.04 88.93 88.93 14.8K
14:08 88.96 88.96 88.79 88.88 44.3K
14:09 88.92 89.03 88.91 88.99 15.9K
14:10 89.02 89.17 88.97 89.17 29.9K
14:11 89.15 89.16 89.04 89.04 10.7K
14:12 89.08 89.08 88.88 88.89 10.8K
14:13 88.94 89.04 88.94 89.04 7.1K
14:14 89.08 89.08 88.98 89.00 8.3K
14:15 89.00 89.05 88.85 88.85 8.3K
14:16 88.83 88.90 88.83 88.83 14.4K
14:17 88.86 88.96 88.83 88.83 6.2K
14:18 88.85 88.95 88.80 88.95 11.4K
14:19 88.93 88.96 88.79 88.79 7.9K
14:20 88.84 88.84 88.68 88.70 10.1K
14:21 88.71 88.75 88.67 88.67 7.4K
14:22 88.64 88.78 88.64 88.73 11.3K
14:23 88.62 88.62 88.44 88.56 39.5K
14:24 88.39 88.53 88.39 88.43 18.1K
14:25 88.43 88.48 88.30 88.43 10.2K
14:26 88.38 88.41 88.21 88.22 16.3K
14:27 88.22 88.32 88.12 88.12 14.7K
14:28 88.12 88.16 88.07 88.08 28.7K
14:29 88.09 88.24 88.09 88.21 20.1K
14:30 88.19 88.19 88.10 88.11 4.9K
14:31 88.06 88.23 88.06 88.12 37.1K
14:32 88.15 88.15 87.99 88.03 19.8K
14:33 88.03 88.06 87.87 88.03 11.4K
14:34 88.03 88.03 87.97 87.97 8.2K
14:35 87.89 87.91 87.83 87.83 12.2K
14:36 87.80 87.81 87.77 87.77 28.0K
14:37 87.76 87.76 87.64 87.64 16.3K
14:38 87.65 87.68 87.60 87.66 24.7K
14:39 87.79 88.00 87.79 87.91 22.1K
14:40 87.90 87.94 87.85 87.85 10.8K
14:41 87.91 88.08 87.91 88.08 16.7K
14:42 88.06 88.08 87.94 87.96 23.5K
14:43 87.94 87.96 87.88 87.88 16.8K
14:44 87.87 87.87 87.73 87.73 13.7K
14:45 87.72 87.80 87.72 87.76 25.3K
14:46 87.77 87.81 87.72 87.74 15.6K
14:47 87.74 87.74 87.64 87.64 23.5K
14:48 87.66 87.69 87.64 87.64 15.8K
14:49 87.62 87.70 87.62 87.65 18.9K
14:50 87.68 87.70 87.59 87.59 15.0K
14:51 87.55 87.65 87.54 87.65 42.2K
14:52 87.68 87.74 87.65 87.65 23.9K
14:53 87.65 87.66 87.57 87.66 109.1K
14:54 87.67 87.70 87.58 87.60 12.8K
14:55 87.58 87.58 87.44 87.50 17.1K
14:56 87.51 87.51 87.39 87.47 23.4K
14:57 87.46 87.46 87.38 87.38 11.2K
14:58 87.35 87.39 87.32 87.36 25.3K
14:59 87.37 87.38 87.30 87.35 12.5K
15:00 87.33 87.43 87.33 87.35 14.4K
15:01 87.35 87.42 87.20 87.42 44.9K
15:02 87.44 87.56 87.37 87.43 59.4K
15:03 87.37 87.45 87.30 87.39 21.0K
15:04 87.38 87.42 87.34 87.42 9.0K
15:05 87.37 87.37 87.18 87.20 29.6K
15:06 87.20 87.46 87.14 87.46 19.0K
15:07 87.38 87.45 87.35 87.45 10.4K
15:08 87.49 87.94 87.49 87.94 53.4K
15:09 87.88 87.98 87.78 87.78 20.3K
15:10 87.77 87.91 87.76 87.76 48.7K
15:11 87.77 87.78 87.60 87.74 13.7K
15:12 87.68 87.73 87.58 87.59 10.5K
15:13 87.62 87.66 87.60 87.61 4.9K
15:14 87.65 87.72 87.65 87.70 9.3K
15:15 87.72 87.93 87.70 87.90 12.5K
15:16 87.89 87.91 87.83 87.86 13.7K
15:17 87.81 87.96 87.71 87.80 28.2K
15:18 87.81 87.81 87.77 87.79 15.6K
15:19 87.82 87.88 87.81 87.85 13.6K
15:20 87.86 87.91 87.83 87.91 12.7K
15:21 87.91 88.30 87.91 88.24 68.3K
15:22 88.28 88.55 88.28 88.55 38.8K
15:23 88.59 88.68 88.53 88.68 21.0K
15:24 88.72 88.72 88.60 88.66 29.6K
15:25 88.67 88.67 88.50 88.56 45.1K
15:26 88.60 88.76 88.55 88.55 27.1K
15:27 88.62 88.83 88.55 88.82 51.4K
15:28 88.79 88.90 88.71 88.90 16.3K
15:29 88.86 89.03 88.84 88.99 29.6K
15:30 88.95 88.95 88.84 88.88 25.6K
15:31 88.89 88.95 88.80 88.84 22.9K
15:32 88.84 88.84 88.76 88.80 34.7K
15:33 88.80 88.83 88.74 88.76 20.6K
15:34 88.72 88.72 88.64 88.66 15.1K
15:35 88.58 88.64 88.55 88.60 18.3K
15:36 88.64 88.64 88.40 88.47 32.6K
15:37 88.53 88.53 88.41 88.44 11.1K
15:38 88.45 88.45 88.35 88.36 14.3K
15:39 88.35 88.42 88.34 88.41 13.5K
15:40 88.35 88.51 88.35 88.45 40.2K
15:41 88.38 88.40 88.32 88.36 32.9K
15:42 88.38 88.38 88.23 88.23 15.7K
15:43 88.24 88.33 88.20 88.27 22.3K
15:44 88.27 88.31 88.22 88.24 16.6K
15:45 88.29 88.37 88.29 88.36 20.8K
15:46 88.36 88.40 88.25 88.36 38.4K
15:47 88.38 88.39 88.33 88.36 16.0K
15:48 88.38 88.38 88.27 88.29 20.0K
15:49 88.25 88.40 88.25 88.39 27.1K
15:50 88.41 88.54 88.33 88.47 49.7K
15:51 88.45 88.45 88.20 88.20 38.8K
15:52 88.23 88.23 88.14 88.17 28.7K
15:53 88.15 88.22 88.03 88.07 58.1K
15:54 88.01 88.13 87.99 88.03 124.1K
15:55 88.34 88.62 88.34 88.62 95.4K
15:56 88.63 88.80 88.63 88.79 105.2K
15:57 88.78 88.95 88.75 88.89 114.0K
15:58 88.84 88.84 88.52 88.52 193.3K
15:59 88.54 88.94 88.48 88.78 1,361.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据