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 12.55 12.65 12.50 12.65 12.9K
09:31 12.59 12.63 12.58 12.63 4.8K
09:32 12.68 12.68 12.68 12.68 0.4K
09:33 12.67 12.70 12.67 12.70 1.3K
09:34 12.55 12.55 12.55 12.55 2.0K
09:35 12.50 12.50 12.50 12.50 3.8K
09:36 12.44 12.48 12.44 12.44 8.4K
09:38 12.41 12.41 12.37 12.37 4.5K
09:39 12.38 12.50 12.38 12.50 3.4K
09:40 12.45 12.45 12.37 12.39 3.6K
09:41 12.40 12.40 12.32 12.35 4.5K
09:42 12.32 12.34 12.30 12.30 0.6K
09:43 12.30 12.35 12.30 12.35 8.3K
09:44 12.27 12.27 12.25 12.25 5.7K
09:45 12.17 12.17 12.17 12.17 2.7K
09:46 12.19 12.19 12.18 12.18 0.9K
09:47 12.20 12.24 12.20 12.24 9.2K
09:48 12.23 12.28 12.23 12.28 7.4K
09:49 12.32 12.36 12.32 12.36 2.2K
09:50 12.30 12.30 12.30 12.30 1.5K
09:51 12.31 12.31 12.31 12.31 0.3K
09:52 12.40 12.42 12.40 12.40 5.5K
09:53 12.35 12.38 12.35 12.38 0.4K
09:54 12.38 12.38 12.38 12.38 1.6K
09:58 12.46 12.47 12.46 12.47 1.0K
10:00 12.50 12.50 12.49 12.49 4.8K
10:01 12.48 12.53 12.48 12.50 11.6K
10:02 12.53 12.53 12.53 12.53 1.1K
10:03 12.47 12.47 12.42 12.42 1.1K
10:05 12.39 12.39 12.39 12.39 0.2K
10:06 12.38 12.38 12.33 12.33 5.7K
10:07 12.32 12.32 12.30 12.32 0.8K
10:08 12.32 12.32 12.28 12.28 5.6K
10:09 12.30 12.30 12.27 12.27 1.0K
10:10 12.30 12.35 12.30 12.35 4.7K
10:11 12.41 12.41 12.41 12.41 0.2K
10:12 12.41 12.41 12.41 12.41 0.1K
10:13 12.39 12.39 12.39 12.39 1.5K
10:14 12.38 12.38 12.38 12.38 0.0K
10:16 12.37 12.37 12.30 12.30 3.6K
10:19 12.27 12.27 12.25 12.25 5.3K
10:20 12.26 12.27 12.26 12.27 2.6K
10:21 12.25 12.25 12.24 12.24 1.9K
10:22 12.21 12.21 12.21 12.21 3.7K
10:23 12.23 12.23 12.23 12.23 0.1K
10:24 12.20 12.21 12.20 12.20 52.1K
10:25 12.17 12.18 12.15 12.18 7.3K
10:26 12.15 12.15 12.12 12.12 14.7K
10:27 12.10 12.10 12.09 12.09 2.1K
10:28 12.10 12.13 12.10 12.13 5.1K
10:29 12.09 12.09 12.09 12.09 0.1K
10:30 12.13 12.13 12.13 12.13 1.1K
10:31 12.15 12.18 12.15 12.18 2.7K
10:32 12.20 12.22 12.20 12.22 2.0K
10:33 12.24 12.24 12.24 12.24 0.3K
10:34 12.27 12.27 12.27 12.27 0.5K
10:35 12.23 12.23 12.23 12.23 0.3K
10:36 12.21 12.21 12.21 12.21 2.0K
10:37 12.22 12.22 12.21 12.21 0.5K
10:38 12.20 12.20 12.20 12.20 10.1K
10:39 12.18 12.18 12.18 12.18 0.5K
10:40 12.17 12.17 12.15 12.15 1.6K
10:41 12.15 12.15 12.15 12.15 0.3K
10:43 12.12 12.16 12.12 12.16 2.3K
10:44 12.17 12.17 12.15 12.15 2.5K
10:45 12.24 12.24 12.21 12.21 1.4K
10:47 12.21 12.21 12.21 12.21 0.1K
10:48 12.22 12.22 12.22 12.22 0.1K
10:49 12.20 12.20 12.20 12.20 0.1K
10:50 12.17 12.17 12.17 12.17 0.2K
10:51 12.15 12.15 12.15 12.15 2.2K
10:52 12.17 12.17 12.17 12.17 0.1K
10:54 12.15 12.15 12.15 12.15 0.2K
10:55 12.12 12.12 12.12 12.12 0.3K
10:56 12.10 12.13 12.10 12.13 2.4K
10:57 12.10 12.10 12.10 12.10 1.1K
10:58 12.09 12.09 12.07 12.09 2.5K
10:59 12.10 12.10 12.07 12.07 0.4K
11:00 12.08 12.08 12.08 12.08 2.0K
11:01 12.08 12.08 12.07 12.08 0.5K
11:02 12.07 12.12 12.07 12.12 2.4K
11:05 12.08 12.08 12.05 12.05 13.6K
11:06 12.10 12.10 12.07 12.07 7.4K
11:07 12.10 12.10 12.10 12.10 2.0K
11:08 12.06 12.06 12.06 12.06 0.2K
11:09 12.09 12.09 12.05 12.05 1.0K
11:11 12.06 12.06 12.06 12.06 2.0K
11:14 12.09 12.09 12.09 12.09 0.0K
11:15 12.10 12.10 12.10 12.10 15.9K
11:17 12.20 12.20 12.20 12.20 5.1K
11:18 12.21 12.21 12.21 12.21 3.9K
11:22 12.19 12.19 12.19 12.19 0.2K
11:28 12.28 12.28 12.28 12.28 5.5K
11:29 12.25 12.25 12.24 12.24 0.5K
11:31 12.28 12.28 12.28 12.28 0.2K
11:33 12.28 12.28 12.28 12.28 0.2K
11:34 12.29 12.30 12.29 12.30 3.3K
11:37 12.30 12.30 12.29 12.29 3.4K
11:38 12.32 12.32 12.32 12.32 0.5K
11:40 12.26 12.26 12.25 12.25 5.9K
11:44 12.31 12.31 12.31 12.31 0.2K
11:46 12.30 12.31 12.30 12.31 0.5K
11:47 12.30 12.30 12.30 12.30 0.8K
11:48 12.29 12.29 12.29 12.29 1.0K
11:49 12.26 12.26 12.26 12.26 1.1K
11:51 12.27 12.27 12.27 12.27 0.6K
11:54 12.28 12.28 12.28 12.28 0.4K
11:56 12.20 12.20 12.20 12.20 0.1K
11:57 12.20 12.20 12.20 12.20 0.9K
12:01 12.29 12.30 12.29 12.30 1.9K
12:02 12.31 12.31 12.31 12.31 0.5K
12:08 12.35 12.35 12.35 12.35 0.3K
12:09 12.37 12.37 12.37 12.37 0.5K
12:11 12.36 12.36 12.36 12.36 0.4K
12:15 12.33 12.33 12.33 12.33 0.2K
12:16 12.33 12.33 12.33 12.33 0.4K
12:18 12.36 12.36 12.36 12.36 1.0K
12:23 12.32 12.32 12.32 12.32 0.2K
12:26 12.33 12.33 12.33 12.33 0.3K
12:28 12.32 12.32 12.32 12.32 0.9K
12:34 12.22 12.22 12.22 12.22 0.1K
12:36 12.22 12.22 12.18 12.19 1.4K
12:38 12.21 12.21 12.17 12.17 0.5K
12:39 12.21 12.21 12.21 12.21 0.3K
12:45 12.20 12.20 12.20 12.20 1.4K
12:49 12.16 12.18 12.16 12.18 0.3K
12:50 12.16 12.16 12.16 12.16 0.2K
12:51 12.19 12.19 12.19 12.19 0.1K
12:57 12.18 12.18 12.14 12.14 10.4K
12:58 12.16 12.16 12.14 12.14 1.4K
12:59 12.14 12.14 12.13 12.13 1.2K
13:00 12.14 12.14 12.14 12.14 1.1K
13:03 12.15 12.18 12.15 12.18 0.7K
13:07 12.18 12.18 12.18 12.18 0.3K
13:09 12.18 12.18 12.18 12.18 0.1K
13:13 12.20 12.20 12.20 12.20 0.3K
13:14 12.18 12.18 12.18 12.18 0.5K
13:21 12.24 12.24 12.24 12.24 1.8K
13:22 12.24 12.24 12.24 12.24 8.3K
13:23 12.22 12.22 12.22 12.22 5.3K
13:24 12.23 12.23 12.23 12.23 0.9K
13:25 12.22 12.22 12.22 12.22 1.6K
13:26 12.23 12.23 12.23 12.23 0.1K
13:27 12.23 12.23 12.22 12.22 0.8K
13:28 12.22 12.22 12.22 12.22 1.6K
13:30 12.22 12.22 12.22 12.22 0.8K
13:32 12.23 12.23 12.23 12.23 0.2K
13:35 12.19 12.19 12.18 12.18 6.0K
13:36 12.18 12.18 12.18 12.18 0.4K
13:38 12.19 12.19 12.18 12.18 1.1K
13:39 12.16 12.16 12.16 12.16 1.1K
13:42 12.14 12.14 12.14 12.14 0.2K
13:43 12.12 12.12 12.12 12.12 0.7K
13:44 12.12 12.12 12.12 12.12 0.1K
13:45 12.14 12.15 12.14 12.15 5.6K
13:48 12.14 12.14 12.14 12.14 1.7K
13:59 12.14 12.14 12.14 12.14 0.9K
14:01 12.16 12.16 12.13 12.13 0.8K
14:02 12.15 12.15 12.15 12.15 0.3K
14:07 12.15 12.15 12.14 12.14 1.0K
14:10 12.13 12.15 12.13 12.15 2.3K
14:16 12.16 12.16 12.16 12.16 1.3K
14:18 12.15 12.15 12.13 12.13 2.2K
14:20 12.16 12.16 12.16 12.16 0.3K
14:23 12.17 12.17 12.17 12.17 0.5K
14:27 12.20 12.20 12.20 12.20 0.7K
14:29 12.20 12.20 12.20 12.20 0.4K
14:31 12.20 12.20 12.20 12.20 2.6K
14:33 12.18 12.18 12.18 12.18 0.1K
14:35 12.22 12.22 12.22 12.22 0.0K
14:36 12.22 12.22 12.22 12.22 3.2K
14:38 12.23 12.23 12.23 12.23 1.0K
14:40 12.25 12.25 12.25 12.25 2.6K
14:41 12.23 12.23 12.23 12.23 0.7K
14:43 12.20 12.20 12.20 12.20 0.3K
14:45 12.20 12.20 12.20 12.20 0.4K
14:46 12.20 12.20 12.20 12.20 0.7K
14:48 12.17 12.17 12.17 12.17 0.2K
14:50 12.19 12.19 12.19 12.19 0.9K
14:54 12.25 12.25 12.25 12.25 0.1K
14:56 12.21 12.21 12.20 12.20 1.0K
14:58 12.18 12.18 12.18 12.18 0.1K
15:01 12.17 12.19 12.17 12.19 1.0K
15:03 12.20 12.20 12.20 12.20 0.5K
15:04 12.22 12.22 12.21 12.21 1.1K
15:05 12.24 12.24 12.24 12.24 1.0K
15:07 12.24 12.24 12.24 12.24 0.5K
15:08 12.25 12.25 12.25 12.25 0.1K
15:09 12.25 12.25 12.25 12.25 0.6K
15:16 12.30 12.30 12.30 12.30 1.8K
15:17 12.34 12.34 12.34 12.34 0.1K
15:20 12.35 12.36 12.35 12.35 1.0K
15:22 12.32 12.32 12.31 12.31 1.1K
15:26 12.28 12.31 12.28 12.31 0.4K
15:27 12.34 12.34 12.34 12.34 0.1K
15:28 12.31 12.31 12.31 12.31 0.1K
15:29 12.31 12.31 12.31 12.31 0.2K
15:30 12.33 12.33 12.33 12.33 2.5K
15:31 12.32 12.32 12.32 12.32 0.1K
15:35 12.33 12.34 12.33 12.34 2.6K
15:36 12.35 12.35 12.35 12.35 0.3K
15:37 12.34 12.34 12.34 12.34 0.4K
15:38 12.36 12.39 12.36 12.39 0.5K
15:39 12.38 12.38 12.38 12.38 0.4K
15:40 12.36 12.36 12.36 12.36 0.4K
15:41 12.37 12.37 12.37 12.37 0.4K
15:42 12.37 12.37 12.37 12.37 0.1K
15:43 12.37 12.37 12.37 12.37 0.1K
15:44 12.37 12.37 12.36 12.36 1.3K
15:45 12.36 12.36 12.35 12.36 1.2K
15:46 12.37 12.37 12.32 12.32 2.8K
15:47 12.35 12.35 12.35 12.35 0.6K
15:48 12.33 12.33 12.33 12.33 0.1K
15:49 12.32 12.32 12.32 12.32 6.8K
15:50 12.33 12.33 12.31 12.31 4.3K
15:51 12.30 12.32 12.30 12.30 20.8K
15:52 12.34 12.34 12.34 12.34 1.7K
15:53 12.35 12.37 12.35 12.37 0.2K
15:54 12.35 12.37 12.33 12.37 11.0K
15:55 12.31 12.33 12.31 12.33 3.2K
15:58 12.35 12.35 12.33 12.33 0.3K
15:59 12.33 12.33 12.33 12.33 0.4K
16:01 12.34 12.34 12.34 12.34 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