Super Micro Computer Inc DRC

SMCI
🏛️ 加拿大 →
18.22
最后更新: 2025-10-07
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 12.78 12.87 12.74 12.74 76.0K
09:31 12.72 12.72 12.32 12.42 63.3K
09:32 12.50 12.53 12.50 12.52 14.9K
09:33 12.51 12.51 12.32 12.38 37.4K
09:34 12.32 12.32 12.17 12.23 8.0K
09:35 12.24 12.40 12.21 12.40 16.8K
09:36 12.40 12.40 12.35 12.35 5.0K
09:37 12.40 12.48 12.40 12.48 1.0K
09:38 12.50 12.57 12.50 12.53 4.1K
09:39 12.53 12.53 12.40 12.40 11.5K
09:40 12.39 12.45 12.39 12.43 3.0K
09:41 12.39 12.43 12.36 12.36 0.6K
09:42 12.48 12.53 12.48 12.53 0.3K
09:43 12.49 12.72 12.49 12.72 11.0K
09:44 12.74 12.74 12.70 12.70 0.3K
09:45 12.75 12.81 12.75 12.76 1.1K
09:46 12.80 12.87 12.80 12.81 0.6K
09:47 12.80 12.85 12.80 12.85 1.3K
09:48 12.78 12.78 12.74 12.74 1.2K
09:49 12.80 12.85 12.75 12.75 4.7K
09:50 12.69 12.82 12.69 12.74 0.8K
09:51 12.85 12.85 12.85 12.85 4.8K
09:52 12.78 12.78 12.74 12.74 1.2K
09:53 12.80 12.80 12.70 12.80 2.5K
09:54 12.85 12.85 12.77 12.77 2.0K
09:55 12.75 12.75 12.72 12.72 2.4K
09:57 12.68 12.68 12.64 12.65 1.8K
10:01 12.81 12.85 12.74 12.74 0.5K
10:02 12.65 12.65 12.65 12.65 0.7K
10:03 12.60 12.60 12.53 12.53 3.0K
10:04 12.55 12.56 12.53 12.56 1.6K
10:05 12.55 12.55 12.51 12.51 0.4K
10:06 12.51 12.70 12.51 12.70 4.9K
10:07 12.80 12.80 12.73 12.80 4.5K
10:08 12.75 12.79 12.75 12.75 1.8K
10:09 12.80 12.80 12.71 12.77 4.1K
10:10 12.75 12.75 12.75 12.75 0.1K
10:11 12.68 12.70 12.68 12.70 1.9K
10:12 12.74 12.74 12.70 12.70 1.2K
10:13 12.82 12.82 12.82 12.82 1.2K
10:14 12.83 12.84 12.77 12.77 4.5K
10:15 12.78 12.82 12.78 12.78 0.7K
10:16 12.77 12.77 12.77 12.77 0.9K
10:17 12.77 12.77 12.77 12.77 9.1K
10:18 12.71 12.78 12.71 12.75 1.8K
10:19 12.81 12.85 12.79 12.85 4.2K
10:20 12.88 12.91 12.88 12.91 1.7K
10:21 12.90 12.90 12.80 12.80 4.5K
10:22 12.77 12.77 12.77 12.77 0.6K
10:25 12.70 12.70 12.70 12.70 0.9K
10:26 12.69 12.69 12.69 12.69 0.6K
10:27 12.70 12.70 12.69 12.69 0.5K
10:28 12.75 12.75 12.75 12.75 0.3K
10:29 12.75 12.75 12.74 12.74 6.7K
10:31 12.75 12.75 12.67 12.73 9.0K
10:32 12.72 12.72 12.63 12.63 3.4K
10:33 12.71 12.71 12.71 12.71 0.6K
10:38 12.70 12.70 12.60 12.60 1.4K
10:39 12.56 12.63 12.56 12.63 4.7K
10:40 12.60 12.60 12.55 12.57 2.9K
10:41 12.61 12.61 12.61 12.61 0.3K
10:43 12.54 12.58 12.53 12.58 3.8K
10:46 12.58 12.58 12.58 12.58 0.2K
10:47 12.57 12.57 12.51 12.51 1.5K
10:48 12.52 12.56 12.52 12.56 0.5K
10:52 12.55 12.55 12.55 12.55 0.5K
10:55 12.51 12.51 12.50 12.50 6.4K
10:56 12.50 12.50 12.50 12.50 0.3K
10:57 12.54 12.55 12.54 12.55 3.0K
10:58 12.53 12.53 12.53 12.53 0.1K
10:59 12.53 12.53 12.53 12.53 0.3K
11:03 12.54 12.54 12.54 12.54 0.4K
11:06 12.50 12.50 12.42 12.42 12.1K
11:07 12.44 12.45 12.44 12.45 0.8K
11:08 12.41 12.41 12.40 12.40 0.4K
11:09 12.42 12.42 12.38 12.38 0.2K
11:10 12.45 12.45 12.39 12.39 10.3K
11:11 12.39 12.40 12.39 12.40 6.0K
11:12 12.35 12.39 12.32 12.35 6.7K
11:13 12.39 12.39 12.32 12.39 6.4K
11:14 12.39 12.39 12.39 12.39 31.3K
11:15 12.37 12.43 12.37 12.43 9.2K
11:17 12.50 12.54 12.50 12.54 0.3K
11:18 12.54 12.55 12.54 12.55 8.5K
11:19 12.56 12.56 12.56 12.56 8.1K
11:20 12.57 12.57 12.51 12.51 0.3K
11:21 12.53 12.53 12.53 12.53 1.8K
11:22 12.60 12.60 12.60 12.60 0.1K
11:23 12.63 12.63 12.53 12.53 0.4K
11:25 12.53 12.53 12.53 12.53 0.4K
11:27 12.55 12.55 12.55 12.55 0.7K
11:28 12.50 12.50 12.50 12.50 0.1K
11:29 12.52 12.52 12.52 12.52 0.5K
11:30 12.60 12.61 12.60 12.61 0.5K
11:32 12.54 12.54 12.54 12.54 0.3K
11:36 12.57 12.58 12.57 12.58 0.5K
11:37 12.58 12.58 12.58 12.58 1.5K
11:39 12.58 12.60 12.58 12.60 1.1K
11:42 12.61 12.61 12.61 12.61 0.2K
11:43 12.63 12.64 12.63 12.63 1.5K
11:44 12.65 12.65 12.65 12.65 19.1K
11:45 12.65 12.66 12.65 12.65 5.1K
11:46 12.59 12.59 12.59 12.59 3.2K
11:47 12.59 12.59 12.59 12.59 15.1K
11:50 12.69 12.70 12.69 12.70 23.1K
11:51 12.68 12.70 12.68 12.70 0.3K
11:52 12.70 12.70 12.69 12.69 1.2K
11:53 12.69 12.70 12.65 12.65 1.0K
11:54 12.65 12.65 12.63 12.63 0.6K
11:55 12.69 12.69 12.69 12.69 0.1K
11:56 12.68 12.68 12.68 12.68 0.0K
11:57 12.68 12.68 12.68 12.68 0.0K
11:58 12.68 12.69 12.68 12.69 11.5K
11:59 12.69 12.69 12.68 12.68 5.5K
12:00 12.64 12.64 12.64 12.64 1.1K
12:01 12.61 12.61 12.61 12.61 0.2K
12:02 12.65 12.65 12.60 12.60 0.3K
12:03 12.61 12.61 12.61 12.61 0.3K
12:04 12.64 12.64 12.64 12.64 0.2K
12:05 12.66 12.66 12.61 12.65 0.5K
12:06 12.59 12.62 12.59 12.62 2.2K
12:07 12.62 12.62 12.60 12.60 2.2K
12:08 12.60 12.63 12.60 12.63 3.4K
12:09 12.66 12.66 12.66 12.66 1.4K
12:10 12.66 12.66 12.66 12.66 2.0K
12:11 12.65 12.65 12.64 12.64 2.7K
12:12 12.63 12.66 12.63 12.66 3.7K
12:14 12.66 12.66 12.65 12.65 0.5K
12:18 12.67 12.67 12.67 12.67 4.6K
12:19 12.69 12.69 12.67 12.67 9.6K
12:20 12.69 12.69 12.69 12.69 1.0K
12:21 12.67 12.67 12.67 12.67 0.7K
12:22 12.67 12.67 12.67 12.67 1.3K
12:23 12.67 12.67 12.67 12.67 18.8K
12:24 12.67 12.70 12.67 12.70 9.6K
12:25 12.70 12.70 12.70 12.70 0.8K
12:26 12.69 12.69 12.66 12.66 45.1K
12:28 12.65 12.65 12.62 12.62 1.6K
12:30 12.66 12.66 12.66 12.66 0.0K
12:31 12.60 12.60 12.60 12.60 2.6K
12:32 12.61 12.61 12.58 12.58 0.6K
12:34 12.64 12.64 12.60 12.60 0.3K
12:36 12.56 12.56 12.56 12.56 2.1K
12:37 12.55 12.55 12.55 12.55 0.3K
12:38 12.55 12.58 12.55 12.58 0.5K
12:40 12.60 12.60 12.57 12.57 0.6K
12:41 12.55 12.55 12.54 12.54 3.5K
12:42 12.53 12.56 12.53 12.56 1.5K
12:43 12.55 12.55 12.53 12.53 2.3K
12:44 12.53 12.56 12.53 12.56 2.5K
12:46 12.59 12.60 12.59 12.60 1.3K
12:48 12.55 12.55 12.55 12.55 0.2K
12:49 12.55 12.55 12.55 12.55 0.8K
12:52 12.55 12.55 12.55 12.55 0.2K
12:54 12.55 12.55 12.55 12.55 0.7K
12:55 12.53 12.53 12.53 12.53 1.8K
12:56 12.54 12.54 12.54 12.54 0.0K
12:58 12.58 12.58 12.55 12.55 3.6K
12:59 12.58 12.58 12.58 12.58 1.8K
13:01 12.61 12.61 12.60 12.60 1.9K
13:03 12.65 12.65 12.65 12.65 0.4K
13:04 12.65 12.65 12.65 12.65 0.1K
13:05 12.65 12.65 12.65 12.65 1.1K
13:07 12.64 12.64 12.64 12.64 0.3K
13:11 12.70 12.70 12.70 12.70 13.0K
13:14 12.75 12.75 12.75 12.75 0.4K
13:15 12.78 12.79 12.78 12.79 6.4K
13:16 12.80 12.82 12.80 12.82 11.4K
13:18 12.81 12.86 12.81 12.86 1.0K
13:19 12.85 12.90 12.85 12.90 3.6K
13:20 12.90 12.95 12.90 12.95 3.8K
13:21 12.95 12.95 12.87 12.87 1.2K
13:22 12.88 12.90 12.88 12.90 6.2K
13:23 12.88 12.88 12.88 12.88 2.1K
13:24 12.86 12.86 12.85 12.85 4.0K
13:25 12.86 12.89 12.86 12.89 3.4K
13:27 12.97 12.99 12.97 12.99 1.9K
13:28 12.99 13.00 12.99 13.00 1.9K
13:29 12.99 13.00 12.99 13.00 3.3K
13:30 13.03 13.03 13.00 13.00 8.0K
13:31 12.97 12.98 12.97 12.98 0.4K
13:32 12.95 12.95 12.91 12.91 4.6K
13:33 12.91 12.94 12.91 12.93 4.2K
13:35 12.90 12.90 12.90 12.90 13.6K
13:36 12.88 12.90 12.88 12.90 2.2K
13:38 12.88 12.88 12.88 12.88 0.2K
13:39 12.95 12.95 12.95 12.95 3.2K
13:41 12.90 12.90 12.90 12.90 0.7K
13:42 12.88 12.88 12.88 12.88 0.2K
13:43 12.88 12.88 12.88 12.88 0.7K
13:47 12.91 12.91 12.89 12.89 0.2K
13:48 12.92 12.92 12.92 12.92 0.7K
13:49 12.92 12.92 12.92 12.92 0.0K
13:50 12.88 12.88 12.87 12.87 2.7K
13:53 12.92 12.92 12.92 12.92 1.1K
13:56 12.89 12.89 12.89 12.89 0.6K
13:57 12.94 12.95 12.94 12.95 3.4K
13:58 12.93 12.93 12.93 12.93 0.7K
13:59 12.91 12.92 12.91 12.92 2.6K
14:00 12.93 12.93 12.93 12.93 0.5K
14:02 12.94 12.94 12.94 12.94 0.7K
14:03 12.95 12.95 12.95 12.95 1.1K
14:04 12.94 12.94 12.94 12.94 0.5K
14:09 12.97 12.97 12.97 12.97 3.7K
14:10 12.97 12.97 12.96 12.96 21.0K
14:11 12.96 12.96 12.95 12.96 17.2K
14:13 12.96 12.96 12.96 12.96 14.4K
14:14 12.96 12.96 12.96 12.96 25.4K
14:15 12.98 12.98 12.98 12.98 0.0K
14:16 12.98 12.98 12.96 12.96 1.3K
14:17 12.95 12.96 12.95 12.96 0.7K
14:18 12.95 12.95 12.95 12.95 0.0K
14:19 12.96 12.96 12.96 12.96 3.0K
14:20 12.92 12.92 12.92 12.92 1.4K
14:21 12.95 12.95 12.95 12.95 0.3K
14:25 12.98 13.00 12.98 13.00 2.4K
14:26 12.97 12.97 12.97 12.97 2.3K
14:28 13.00 13.00 12.97 12.97 0.4K
14:29 12.95 12.95 12.95 12.95 1.2K
14:33 12.94 12.94 12.94 12.94 0.6K
14:36 13.00 13.00 13.00 13.00 1.2K
14:38 13.00 13.00 13.00 13.00 2.4K
14:39 13.00 13.01 13.00 13.01 1.7K
14:40 13.00 13.00 13.00 13.00 0.2K
14:41 13.00 13.00 13.00 13.00 0.3K
14:42 12.99 12.99 12.99 12.99 0.7K
14:43 12.98 12.99 12.98 12.99 0.9K
14:44 12.98 12.98 12.98 12.98 0.6K
14:45 12.98 12.98 12.98 12.98 0.5K
14:46 12.98 12.98 12.95 12.95 0.8K
14:51 13.00 13.00 13.00 13.00 0.8K
14:53 13.00 13.00 13.00 13.00 0.8K
14:54 12.98 12.98 12.98 12.98 0.0K
14:56 12.99 12.99 12.98 12.98 1.8K
14:58 13.03 13.03 13.03 13.03 0.1K
15:00 13.00 13.00 12.99 13.00 0.3K
15:01 12.99 12.99 12.99 12.99 0.5K
15:02 12.99 13.03 12.99 13.03 0.8K
15:03 13.02 13.02 13.02 13.02 0.3K
15:04 13.07 13.08 13.07 13.08 1.1K
15:07 13.10 13.10 13.10 13.10 0.5K
15:08 13.07 13.11 13.07 13.11 4.4K
15:10 13.06 13.08 13.06 13.08 5.1K
15:13 13.06 13.06 13.06 13.06 1.9K
15:17 13.09 13.09 13.09 13.09 0.3K
15:20 13.08 13.08 13.08 13.08 0.3K
15:21 13.03 13.03 13.03 13.03 0.2K
15:22 13.00 13.00 13.00 13.00 0.3K
15:24 13.02 13.02 13.02 13.02 0.7K
15:29 13.04 13.04 13.04 13.04 0.2K
15:32 13.06 13.06 13.06 13.06 0.5K
15:38 13.03 13.03 13.03 13.03 0.3K
15:39 13.00 13.00 12.98 12.98 1.4K
15:40 12.98 12.98 12.97 12.97 2.6K
15:42 12.93 12.94 12.93 12.94 3.2K
15:43 12.93 12.95 12.93 12.95 2.9K
15:44 12.93 12.93 12.93 12.93 0.3K
15:45 12.95 12.95 12.92 12.93 1.4K
15:46 12.93 12.93 12.93 12.93 0.1K
15:48 13.02 13.05 13.02 13.05 1.2K
15:49 13.05 13.05 13.05 13.05 0.1K
15:50 13.02 13.02 13.02 13.02 0.9K
15:51 13.03 13.03 13.03 13.03 20.7K
15:53 13.00 13.00 13.00 13.00 0.7K
15:54 12.98 12.98 12.98 12.98 0.6K
15:55 12.95 12.95 12.92 12.92 2.5K
15:56 12.95 12.96 12.95 12.96 2.4K
15:57 12.98 13.01 12.98 13.00 2.8K
15:59 12.95 12.95 12.93 12.93 2.3K
16:01 12.93 12.93 12.93 12.93 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据