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 11.46 11.46 11.32 11.32 19.2K
09:31 11.41 11.53 11.40 11.53 3.9K
09:32 11.50 11.52 11.42 11.42 0.5K
09:33 11.55 11.56 11.55 11.56 0.4K
09:34 11.61 11.61 11.58 11.58 1.6K
09:35 11.54 11.54 11.54 11.54 2.0K
09:36 11.55 11.55 11.55 11.55 0.1K
09:37 11.55 11.55 11.55 11.55 0.1K
09:38 11.56 11.58 11.55 11.55 2.6K
09:39 11.46 11.46 11.46 11.46 6.1K
09:41 11.41 11.41 11.41 11.41 3.3K
09:47 11.35 11.35 11.35 11.35 0.1K
09:48 11.31 11.31 11.30 11.30 2.5K
09:51 11.18 11.24 11.18 11.24 0.3K
09:52 11.32 11.32 11.32 11.32 0.6K
09:53 11.27 11.34 11.27 11.30 0.5K
09:54 11.25 11.25 11.25 11.25 1.0K
09:57 11.20 11.20 11.20 11.20 0.9K
09:58 11.19 11.19 11.19 11.19 2.2K
09:59 11.17 11.19 11.17 11.19 2.0K
10:03 11.21 11.21 11.21 11.21 0.5K
10:04 11.22 11.22 11.22 11.22 5.2K
10:05 11.25 11.25 11.25 11.25 0.4K
10:07 11.23 11.23 11.23 11.23 1.0K
10:09 11.21 11.21 11.21 11.21 1.4K
10:10 11.24 11.24 11.24 11.24 0.1K
10:11 11.26 11.26 11.26 11.26 0.1K
10:15 11.27 11.27 11.27 11.27 0.2K
10:16 11.27 11.27 11.23 11.23 4.0K
10:18 11.27 11.27 11.27 11.27 1.9K
10:20 11.25 11.25 11.25 11.25 1.0K
10:21 11.20 11.20 11.20 11.20 0.6K
10:23 11.23 11.23 11.19 11.19 0.2K
10:24 11.20 11.20 11.20 11.20 0.3K
10:25 11.21 11.21 11.21 11.21 1.0K
10:26 11.21 11.21 11.21 11.21 0.9K
10:27 11.21 11.23 11.21 11.23 1.4K
10:28 11.27 11.27 11.27 11.27 0.1K
10:30 11.24 11.24 11.24 11.24 2.1K
10:32 11.27 11.31 11.27 11.31 1.9K
10:33 11.31 11.33 11.31 11.33 1.7K
10:36 11.23 11.23 11.23 11.23 0.2K
10:37 11.18 11.18 11.18 11.18 0.3K
10:40 11.18 11.21 11.18 11.21 0.8K
10:41 11.24 11.24 11.24 11.24 0.4K
10:42 11.25 11.25 11.25 11.25 0.3K
10:43 11.25 11.25 11.25 11.25 2.1K
10:44 11.31 11.31 11.31 11.31 0.6K
10:45 11.33 11.33 11.33 11.33 8.4K
10:46 11.33 11.33 11.30 11.30 0.7K
10:50 11.20 11.20 11.20 11.20 0.3K
10:51 11.18 11.19 11.18 11.19 8.2K
10:52 11.19 11.19 11.19 11.19 3.1K
10:58 11.29 11.29 11.29 11.29 0.6K
11:00 11.25 11.25 11.25 11.25 0.2K
11:09 11.26 11.28 11.26 11.28 7.2K
11:14 11.29 11.29 11.29 11.29 0.5K
11:15 11.30 11.30 11.30 11.30 1.0K
11:16 11.32 11.32 11.32 11.32 0.2K
11:22 11.34 11.34 11.32 11.32 1.6K
11:23 11.34 11.34 11.34 11.34 1.9K
11:24 11.37 11.39 11.37 11.39 1.6K
11:25 11.38 11.41 11.38 11.41 18.7K
11:26 11.42 11.42 11.42 11.42 0.8K
11:27 11.43 11.43 11.43 11.43 1.1K
11:28 11.45 11.45 11.45 11.45 1.0K
11:33 11.48 11.48 11.48 11.48 0.2K
11:36 11.49 11.49 11.46 11.46 0.3K
11:38 11.46 11.50 11.46 11.50 1.8K
11:39 11.53 11.53 11.53 11.53 0.1K
11:40 11.53 11.53 11.53 11.53 8.4K
11:42 11.54 11.54 11.54 11.54 0.2K
11:43 11.55 11.55 11.55 11.55 0.5K
11:47 11.53 11.53 11.53 11.53 0.5K
11:48 11.55 11.55 11.55 11.55 1.2K
11:49 11.58 11.58 11.58 11.58 0.2K
11:57 11.54 11.54 11.51 11.51 1.4K
11:59 11.53 11.53 11.53 11.53 0.5K
12:03 11.56 11.56 11.56 11.56 1.8K
12:04 11.57 11.57 11.57 11.57 9.4K
12:09 11.60 11.60 11.60 11.60 0.3K
12:10 11.60 11.60 11.60 11.60 0.1K
12:12 11.60 11.60 11.59 11.59 1.2K
12:13 11.63 11.63 11.63 11.63 1.1K
12:15 11.65 11.69 11.65 11.69 0.3K
12:16 11.69 11.69 11.69 11.69 5.2K
12:17 11.69 11.71 11.69 11.71 0.9K
12:18 11.69 11.69 11.68 11.68 4.7K
12:19 11.66 11.66 11.66 11.66 0.2K
12:20 11.67 11.67 11.63 11.63 1.1K
12:23 11.65 11.67 11.65 11.67 0.7K
12:26 11.65 11.65 11.65 11.65 0.5K
12:29 11.65 11.65 11.65 11.65 0.6K
12:31 11.65 11.65 11.65 11.65 0.1K
12:33 11.63 11.63 11.63 11.63 0.6K
12:37 11.68 11.68 11.68 11.68 1.3K
12:40 11.60 11.60 11.60 11.60 0.2K
12:42 11.64 11.65 11.64 11.65 0.4K
12:48 11.60 11.60 11.60 11.60 0.3K
12:55 11.60 11.60 11.60 11.60 1.7K
12:56 11.60 11.60 11.60 11.60 7.0K
13:00 11.55 11.55 11.55 11.55 1.3K
13:02 11.56 11.58 11.56 11.58 1.2K
13:06 11.54 11.54 11.54 11.54 1.3K
13:11 11.60 11.60 11.60 11.60 0.1K
13:14 11.55 11.55 11.55 11.55 0.1K
13:15 11.56 11.56 11.56 11.56 0.2K
13:17 11.60 11.60 11.60 11.60 0.6K
13:20 11.67 11.67 11.67 11.67 0.2K
13:22 11.70 11.70 11.70 11.70 0.2K
13:23 11.70 11.70 11.69 11.69 3.4K
13:24 11.70 11.72 11.70 11.72 6.0K
13:26 11.65 11.65 11.65 11.65 1.1K
13:28 11.64 11.64 11.64 11.64 1.5K
13:29 11.67 11.67 11.67 11.67 0.1K
13:33 11.60 11.60 11.60 11.60 1.1K
13:40 11.54 11.54 11.54 11.54 0.1K
13:45 11.50 11.50 11.50 11.50 0.9K
13:47 11.53 11.53 11.53 11.53 1.7K
13:49 11.51 11.51 11.51 11.51 0.2K
14:00 11.49 11.49 11.47 11.47 5.8K
14:07 11.43 11.43 11.43 11.43 1.5K
14:11 11.40 11.41 11.40 11.41 3.0K
14:13 11.41 11.41 11.41 11.41 1.7K
14:14 11.41 11.41 11.39 11.39 1.5K
14:17 11.39 11.39 11.39 11.39 0.2K
14:20 11.38 11.38 11.38 11.38 2.8K
14:21 11.35 11.35 11.35 11.35 0.1K
14:25 11.41 11.41 11.41 11.41 0.3K
14:27 11.35 11.35 11.35 11.35 1.1K
14:29 11.28 11.28 11.26 11.26 1.7K
14:30 11.27 11.27 11.25 11.25 1.2K
14:31 11.29 11.29 11.28 11.28 6.7K
14:33 11.35 11.35 11.33 11.33 2.0K
14:40 11.36 11.36 11.36 11.36 0.4K
14:46 11.30 11.30 11.27 11.27 1.5K
14:47 11.28 11.28 11.26 11.26 1.5K
14:49 11.23 11.23 11.23 11.23 1.3K
14:50 11.28 11.28 11.28 11.28 4.3K
14:52 11.29 11.29 11.29 11.29 0.8K
14:56 11.23 11.23 11.21 11.21 12.1K
14:59 11.21 11.21 11.19 11.19 4.1K
15:00 11.22 11.22 11.22 11.22 0.1K
15:02 11.20 11.20 11.20 11.20 0.1K
15:03 11.20 11.20 11.18 11.18 1.2K
15:04 11.19 11.19 11.19 11.19 2.3K
15:11 11.18 11.18 11.17 11.17 1.7K
15:13 11.15 11.15 11.15 11.15 0.5K
15:20 11.20 11.20 11.20 11.20 0.2K
15:21 11.23 11.23 11.23 11.23 0.2K
15:26 11.17 11.17 11.17 11.17 0.2K
15:27 11.15 11.15 11.08 11.10 4.1K
15:30 11.11 11.11 11.11 11.11 2.0K
15:31 11.12 11.12 11.12 11.12 1.2K
15:35 11.01 11.01 11.00 11.00 2.6K
15:36 11.00 11.00 11.00 11.00 0.3K
15:37 11.00 11.00 10.97 10.98 5.2K
15:38 10.95 10.95 10.95 10.95 4.3K
15:39 10.91 10.96 10.91 10.93 4.3K
15:40 10.88 10.88 10.86 10.87 4.0K
15:41 10.87 10.87 10.87 10.87 0.7K
15:42 10.92 10.92 10.92 10.92 2.6K
15:43 10.91 10.94 10.91 10.91 17.1K
15:45 10.85 10.88 10.84 10.87 2.7K
15:46 10.93 10.95 10.92 10.92 10.5K
15:47 10.92 10.92 10.92 10.92 4.8K
15:49 10.98 11.00 10.98 11.00 10.5K
15:50 10.96 10.99 10.96 10.99 2.9K
15:52 11.00 11.00 10.98 10.98 1.0K
15:53 11.03 11.03 10.95 10.95 6.2K
15:56 10.94 10.97 10.94 10.94 0.5K
15:57 10.97 10.97 10.97 10.97 0.5K
15:58 10.94 10.94 10.93 10.93 6.5K
15:59 10.90 10.90 10.90 10.90 1.4K
16:01 10.91 10.91 10.91 10.91 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