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 10.40 11.00 10.40 11.00 96.3K
09:31 11.00 11.07 10.99 11.05 10.8K
09:32 11.00 11.19 11.00 11.12 10.3K
09:33 11.12 11.14 10.96 11.05 24.2K
09:34 10.97 11.14 10.97 11.13 4.8K
09:35 11.17 11.23 11.17 11.23 2.9K
09:36 11.15 11.20 11.10 11.13 0.8K
09:37 11.10 11.10 11.10 11.10 0.7K
09:38 11.22 11.22 11.22 11.22 0.4K
09:39 11.17 11.17 11.13 11.13 4.1K
09:40 11.22 11.34 11.14 11.31 66.7K
09:41 11.34 11.50 11.34 11.50 5.2K
09:42 11.49 11.49 11.42 11.44 7.4K
09:43 11.45 11.45 11.37 11.37 7.3K
09:44 11.46 11.47 11.41 11.47 1.3K
09:45 11.48 11.48 11.42 11.43 1.7K
09:46 11.45 11.45 11.43 11.43 6.9K
09:47 11.54 11.54 11.54 11.54 7.5K
09:48 11.55 11.55 11.55 11.55 0.3K
09:49 11.70 11.70 11.70 11.70 9.8K
09:50 11.67 11.67 11.57 11.57 0.4K
09:51 11.58 11.58 11.50 11.50 0.7K
09:52 11.55 11.55 11.42 11.43 8.2K
09:53 11.48 11.48 11.40 11.40 9.4K
09:54 11.41 11.41 11.41 11.41 3.9K
09:55 11.45 11.45 11.39 11.42 4.5K
09:56 11.45 11.45 11.45 11.45 2.1K
09:57 11.45 11.50 11.45 11.50 0.4K
09:58 11.60 11.60 11.54 11.54 1.7K
09:59 11.61 11.61 11.61 11.61 0.2K
10:00 11.70 11.84 11.70 11.84 2.2K
10:01 11.76 11.76 11.69 11.69 6.9K
10:02 11.84 11.85 11.84 11.84 4.5K
10:03 11.85 11.85 11.84 11.84 2.2K
10:04 11.81 11.81 11.80 11.80 0.3K
10:05 11.82 11.82 11.80 11.80 0.4K
10:06 11.70 11.76 11.70 11.76 1.1K
10:07 11.83 11.83 11.83 11.83 0.1K
10:08 11.83 11.83 11.83 11.83 0.2K
10:09 11.86 11.87 11.81 11.87 2.2K
10:11 11.84 11.85 11.81 11.85 2.0K
10:13 11.83 11.83 11.83 11.83 1.1K
10:14 11.78 11.78 11.78 11.78 0.1K
10:16 11.79 11.80 11.79 11.80 4.0K
10:17 11.77 11.77 11.77 11.77 0.5K
10:19 11.80 11.80 11.80 11.80 3.5K
10:21 11.71 11.71 11.67 11.67 3.9K
10:22 11.70 11.85 11.70 11.85 10.1K
10:23 11.82 11.82 11.82 11.82 1.0K
10:27 11.80 11.83 11.80 11.83 0.8K
10:28 11.82 11.82 11.82 11.82 0.1K
10:29 11.80 11.80 11.76 11.76 1.5K
10:30 11.72 11.72 11.72 11.72 1.9K
10:33 11.68 11.68 11.68 11.68 3.0K
10:34 11.66 11.66 11.64 11.64 3.5K
10:35 11.55 11.55 11.55 11.55 0.2K
10:36 11.60 11.60 11.60 11.60 0.1K
10:37 11.63 11.63 11.63 11.63 1.1K
10:38 11.60 11.60 11.58 11.59 2.8K
10:39 11.61 11.61 11.60 11.60 0.4K
10:41 11.50 11.50 11.50 11.50 0.6K
10:44 11.50 11.51 11.50 11.51 7.3K
10:45 11.52 11.52 11.49 11.49 3.2K
10:46 11.49 11.49 11.49 11.49 0.6K
10:47 11.53 11.53 11.52 11.52 1.7K
10:50 11.48 11.48 11.48 11.48 0.2K
10:52 11.45 11.45 11.45 11.45 0.5K
10:54 11.45 11.45 11.44 11.44 2.4K
10:55 11.40 11.40 11.40 11.40 1.3K
10:56 11.45 11.50 11.45 11.50 0.6K
10:58 11.49 11.49 11.49 11.49 0.4K
10:59 11.47 11.47 11.47 11.47 0.3K
11:02 11.55 11.55 11.55 11.55 0.2K
11:03 11.56 11.56 11.55 11.55 1.0K
11:04 11.56 11.56 11.56 11.56 0.1K
11:05 11.59 11.59 11.55 11.55 4.9K
11:07 11.52 11.52 11.52 11.52 2.2K
11:08 11.52 11.52 11.52 11.52 1.1K
11:09 11.53 11.53 11.53 11.53 0.2K
11:10 11.46 11.46 11.46 11.46 4.1K
11:11 11.46 11.46 11.46 11.46 3.5K
11:12 11.48 11.48 11.48 11.48 1.1K
11:17 11.46 11.46 11.46 11.46 0.4K
11:18 11.46 11.46 11.46 11.46 0.1K
11:19 11.50 11.51 11.50 11.51 0.3K
11:20 11.50 11.50 11.50 11.50 0.9K
11:21 11.48 11.50 11.48 11.50 0.6K
11:22 11.47 11.47 11.44 11.44 3.6K
11:23 11.45 11.47 11.45 11.47 2.5K
11:24 11.51 11.51 11.51 11.51 1.1K
11:27 11.46 11.46 11.46 11.46 0.1K
11:28 11.48 11.48 11.48 11.48 0.2K
11:30 11.45 11.45 11.43 11.43 5.5K
11:31 11.47 11.50 11.47 11.50 7.7K
11:32 11.50 11.50 11.50 11.50 0.1K
11:35 11.46 11.46 11.46 11.46 0.3K
11:38 11.48 11.48 11.46 11.46 1.5K
11:40 11.42 11.43 11.40 11.40 0.9K
11:42 11.36 11.36 11.35 11.35 0.5K
11:43 11.36 11.36 11.35 11.35 2.6K
11:45 11.35 11.36 11.35 11.36 5.1K
11:46 11.39 11.39 11.39 11.39 1.8K
11:48 11.38 11.39 11.38 11.38 2.3K
11:50 11.49 11.49 11.46 11.46 1.0K
11:51 11.50 11.50 11.46 11.46 5.9K
11:53 11.40 11.41 11.40 11.41 0.5K
11:54 11.43 11.43 11.43 11.43 3.9K
11:57 11.35 11.38 11.35 11.38 2.5K
11:58 11.36 11.36 11.36 11.36 0.4K
12:00 11.38 11.38 11.35 11.35 10.1K
12:03 11.38 11.38 11.38 11.38 0.8K
12:04 11.38 11.38 11.38 11.38 0.5K
12:05 11.36 11.36 11.36 11.36 0.2K
12:12 11.47 11.47 11.47 11.47 1.1K
12:13 11.49 11.49 11.49 11.49 0.4K
12:15 11.49 11.49 11.49 11.49 6.7K
12:16 11.49 11.49 11.49 11.49 15.5K
12:17 11.45 11.45 11.45 11.45 0.3K
12:19 11.42 11.42 11.42 11.42 0.3K
12:20 11.42 11.43 11.40 11.43 1.6K
12:21 11.41 11.41 11.41 11.41 0.2K
12:22 11.39 11.39 11.39 11.39 0.2K
12:23 11.47 11.47 11.47 11.47 0.9K
12:24 11.45 11.49 11.45 11.49 1.3K
12:25 11.46 11.46 11.46 11.46 2.6K
12:30 11.40 11.40 11.40 11.40 0.1K
12:31 11.40 11.40 11.40 11.40 0.0K
12:32 11.43 11.43 11.43 11.43 6.7K
12:38 11.45 11.45 11.45 11.45 1.5K
12:42 11.45 11.45 11.45 11.45 0.1K
12:43 11.49 11.49 11.49 11.49 1.7K
12:44 11.47 11.47 11.47 11.47 0.1K
12:45 11.49 11.49 11.49 11.49 0.1K
12:46 11.50 11.50 11.50 11.50 0.2K
12:48 11.53 11.59 11.53 11.59 3.1K
12:49 11.59 11.60 11.59 11.60 0.7K
12:50 11.60 11.60 11.60 11.60 0.9K
12:51 11.56 11.56 11.56 11.56 0.9K
12:52 11.54 11.58 11.54 11.58 1.4K
12:54 11.58 11.58 11.58 11.58 0.2K
12:55 11.53 11.53 11.53 11.53 0.8K
12:57 11.53 11.53 11.52 11.52 1.8K
13:00 11.50 11.50 11.50 11.50 2.2K
13:01 11.48 11.48 11.48 11.48 1.7K
13:08 11.52 11.52 11.52 11.52 0.1K
13:15 11.53 11.53 11.50 11.50 2.4K
13:17 11.49 11.49 11.46 11.46 2.0K
13:19 11.45 11.45 11.45 11.45 0.7K
13:21 11.46 11.46 11.46 11.46 1.5K
13:25 11.45 11.45 11.45 11.45 0.0K
13:26 11.41 11.41 11.41 11.41 18.2K
13:27 11.44 11.44 11.42 11.42 6.5K
13:29 11.38 11.40 11.38 11.38 7.5K
13:31 11.35 11.35 11.35 11.35 2.4K
13:32 11.37 11.37 11.37 11.37 0.5K
13:33 11.42 11.42 11.42 11.42 0.1K
13:34 11.38 11.40 11.38 11.40 0.8K
13:35 11.40 11.40 11.40 11.40 0.0K
13:36 11.33 11.33 11.33 11.33 0.0K
13:38 11.35 11.35 11.35 11.35 1.9K
13:39 11.35 11.35 11.35 11.35 1.3K
13:40 11.35 11.35 11.35 11.35 3.2K
13:41 11.33 11.33 11.33 11.33 0.2K
13:42 11.35 11.38 11.35 11.38 1.3K
13:43 11.39 11.39 11.39 11.39 0.6K
13:44 11.39 11.39 11.39 11.39 8.2K
13:46 11.37 11.37 11.37 11.37 0.9K
13:59 11.43 11.43 11.42 11.42 5.9K
14:01 11.42 11.42 11.42 11.42 0.3K
14:06 11.44 11.45 11.44 11.45 5.7K
14:07 11.42 11.42 11.42 11.42 0.2K
14:09 11.42 11.42 11.42 11.42 0.5K
14:11 11.39 11.39 11.39 11.39 0.2K
14:13 11.39 11.39 11.39 11.39 0.5K
14:15 11.43 11.43 11.43 11.43 0.3K
14:16 11.38 11.38 11.38 11.38 0.1K
14:18 11.37 11.37 11.37 11.37 0.3K
14:20 11.37 11.37 11.37 11.37 0.2K
14:21 11.36 11.36 11.36 11.36 0.5K
14:22 11.36 11.36 11.36 11.36 0.8K
14:25 11.36 11.36 11.36 11.36 0.2K
14:26 11.36 11.36 11.36 11.36 0.4K
14:32 11.31 11.31 11.31 11.31 0.2K
14:34 11.33 11.34 11.33 11.34 0.3K
14:35 11.35 11.35 11.35 11.35 1.1K
14:37 11.38 11.38 11.33 11.33 1.6K
14:41 11.38 11.38 11.38 11.38 0.1K
14:45 11.35 11.35 11.35 11.35 0.3K
14:55 11.35 11.35 11.35 11.35 0.9K
14:57 11.28 11.31 11.26 11.26 3.9K
14:58 11.26 11.26 11.25 11.25 1.3K
14:59 11.21 11.21 11.21 11.21 0.5K
15:00 11.29 11.29 11.27 11.27 0.6K
15:02 11.33 11.33 11.33 11.33 0.9K
15:03 11.35 11.35 11.35 11.35 0.9K
15:04 11.37 11.37 11.37 11.37 1.0K
15:05 11.38 11.38 11.38 11.38 1.0K
15:06 11.38 11.38 11.38 11.38 1.0K
15:09 11.33 11.35 11.33 11.35 2.9K
15:10 11.38 11.39 11.38 11.39 1.1K
15:11 11.40 11.40 11.38 11.38 5.7K
15:14 11.39 11.39 11.39 11.39 2.0K
15:16 11.36 11.36 11.36 11.36 0.7K
15:17 11.36 11.36 11.36 11.36 2.0K
15:18 11.37 11.37 11.37 11.37 0.2K
15:19 11.37 11.37 11.37 11.37 0.2K
15:20 11.39 11.39 11.35 11.35 2.1K
15:23 11.33 11.33 11.30 11.30 3.8K
15:25 11.29 11.29 11.29 11.29 0.4K
15:27 11.28 11.28 11.28 11.28 0.8K
15:28 11.27 11.27 11.27 11.27 0.1K
15:29 11.28 11.29 11.28 11.28 4.8K
15:31 11.23 11.23 11.22 11.22 5.3K
15:35 11.22 11.22 11.22 11.22 1.0K
15:36 11.22 11.22 11.22 11.22 4.3K
15:37 11.22 11.26 11.22 11.26 4.6K
15:38 11.25 11.27 11.23 11.23 12.0K
15:39 11.22 11.22 11.22 11.22 2.0K
15:40 11.21 11.21 11.21 11.21 0.0K
15:41 11.25 11.27 11.25 11.27 16.0K
15:42 11.24 11.26 11.24 11.24 4.7K
15:43 11.22 11.22 11.22 11.22 0.0K
15:44 11.22 11.22 11.20 11.20 1.6K
15:45 11.20 11.21 11.20 11.21 18.5K
15:47 11.20 11.20 11.20 11.20 3.4K
15:48 11.19 11.22 11.19 11.22 6.5K
15:49 11.23 11.24 11.23 11.24 13.3K
15:50 11.26 11.26 11.26 11.26 5.0K
15:51 11.27 11.31 11.27 11.31 54.9K
15:52 11.32 11.39 11.32 11.39 44.1K
15:53 11.41 11.41 11.36 11.36 9.1K
15:54 11.38 11.38 11.38 11.38 1.2K
15:57 11.24 11.24 11.21 11.21 1.3K
15:58 11.21 11.26 11.21 11.26 3.6K
15:59 11.31 11.31 11.27 11.29 25.4K
16:01 11.29 11.29 11.29 11.29 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