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 11.08 11.08 11.04 11.07 8.9K
09:31 11.05 11.10 11.05 11.10 8.3K
09:32 11.28 11.28 11.28 11.28 0.1K
09:33 11.21 11.23 11.21 11.23 1.2K
09:36 11.26 11.26 11.23 11.23 14.8K
09:37 11.21 11.23 11.18 11.18 1.2K
09:38 11.15 11.15 11.15 11.15 0.3K
09:39 11.12 11.12 11.12 11.12 0.1K
09:40 11.06 11.06 11.06 11.06 0.1K
09:41 11.06 11.09 11.06 11.09 0.2K
09:42 11.12 11.12 11.10 11.10 3.1K
09:44 11.03 11.03 11.02 11.03 6.5K
09:46 11.11 11.11 11.09 11.09 1.3K
09:47 11.07 11.07 11.07 11.07 0.6K
09:48 11.03 11.03 11.03 11.03 0.2K
09:49 11.01 11.02 10.99 11.02 5.2K
09:50 11.01 11.01 11.00 11.00 3.2K
09:52 10.92 10.92 10.91 10.91 2.6K
09:54 10.91 10.91 10.91 10.91 0.4K
09:55 10.91 10.91 10.91 10.91 0.8K
09:57 10.93 10.93 10.93 10.93 0.3K
09:58 10.90 10.90 10.90 10.90 1.1K
09:59 10.82 10.82 10.82 10.82 2.7K
10:00 10.80 10.82 10.80 10.82 7.1K
10:01 10.83 10.83 10.80 10.80 0.4K
10:02 10.83 10.83 10.83 10.83 0.8K
10:05 10.80 10.81 10.80 10.81 2.5K
10:06 10.80 10.80 10.80 10.80 2.0K
10:07 10.76 10.76 10.76 10.76 0.5K
10:08 10.76 10.78 10.76 10.78 5.8K
10:10 10.77 10.77 10.74 10.74 2.4K
10:14 10.82 10.82 10.82 10.82 0.7K
10:15 10.85 10.85 10.85 10.85 1.1K
10:16 10.82 10.83 10.82 10.83 0.4K
10:17 10.78 10.78 10.78 10.78 0.1K
10:18 10.76 10.76 10.76 10.76 0.2K
10:19 10.75 10.75 10.75 10.75 2.8K
10:20 10.74 10.74 10.74 10.74 2.9K
10:21 10.70 10.70 10.70 10.70 1.1K
10:22 10.68 10.68 10.68 10.68 3.4K
10:24 10.68 10.69 10.68 10.69 4.1K
10:25 10.67 10.70 10.67 10.70 4.5K
10:26 10.67 10.69 10.67 10.69 2.0K
10:27 10.68 10.68 10.65 10.65 4.1K
10:30 10.58 10.60 10.58 10.60 4.2K
10:31 10.60 10.61 10.57 10.57 1.5K
10:32 10.60 10.60 10.60 10.60 0.4K
10:33 10.63 10.63 10.60 10.60 1.8K
10:34 10.58 10.58 10.56 10.56 0.8K
10:35 10.54 10.54 10.48 10.49 5.7K
10:36 10.50 10.50 10.50 10.50 0.3K
10:37 10.46 10.48 10.46 10.48 1.2K
10:38 10.46 10.47 10.46 10.47 1.0K
10:39 10.49 10.49 10.49 10.49 1.0K
10:40 10.46 10.49 10.46 10.48 0.7K
10:42 10.45 10.45 10.45 10.45 0.9K
10:43 10.48 10.51 10.48 10.51 0.5K
10:44 10.51 10.51 10.51 10.51 0.7K
10:45 10.52 10.52 10.52 10.52 0.4K
10:46 10.53 10.53 10.53 10.53 0.5K
10:47 10.56 10.56 10.55 10.55 0.9K
10:48 10.56 10.62 10.56 10.62 2.6K
10:49 10.61 10.61 10.61 10.61 1.0K
10:50 10.67 10.70 10.67 10.70 1.5K
10:51 10.69 10.69 10.69 10.69 1.4K
10:52 10.68 10.68 10.68 10.68 0.0K
10:53 10.65 10.65 10.65 10.65 0.8K
10:54 10.62 10.62 10.62 10.62 0.1K
10:56 10.66 10.66 10.66 10.66 0.1K
10:58 10.70 10.76 10.70 10.76 4.0K
10:59 10.73 10.73 10.69 10.69 3.6K
11:00 10.71 10.71 10.71 10.71 3.1K
11:01 10.72 10.74 10.72 10.74 1.9K
11:02 10.68 10.71 10.68 10.71 5.3K
11:04 10.66 10.66 10.66 10.66 1.0K
11:05 10.63 10.64 10.63 10.64 1.9K
11:06 10.68 10.68 10.68 10.68 4.1K
11:07 10.69 10.69 10.69 10.69 0.2K
11:08 10.71 10.71 10.71 10.71 0.4K
11:09 10.69 10.69 10.69 10.69 1.9K
11:10 10.68 10.68 10.68 10.68 0.5K
11:12 10.68 10.68 10.68 10.68 0.6K
11:13 10.70 10.70 10.70 10.70 0.8K
11:14 10.74 10.76 10.74 10.76 1.5K
11:15 10.76 10.76 10.76 10.76 0.9K
11:17 10.80 10.82 10.80 10.82 6.8K
11:18 10.81 10.84 10.81 10.84 2.2K
11:19 10.80 10.80 10.80 10.80 5.1K
11:20 10.81 10.82 10.81 10.82 2.3K
11:22 10.82 10.82 10.82 10.82 1.2K
11:26 10.87 10.89 10.87 10.87 3.3K
11:29 10.83 10.83 10.83 10.83 1.1K
11:31 10.81 10.81 10.81 10.81 0.5K
11:33 10.84 10.84 10.84 10.84 0.3K
11:34 10.81 10.81 10.81 10.81 0.4K
11:35 10.80 10.84 10.80 10.84 0.4K
11:36 10.84 10.84 10.84 10.84 0.2K
11:38 10.91 10.91 10.91 10.91 0.9K
11:39 10.87 10.87 10.87 10.87 0.2K
11:41 10.84 10.84 10.84 10.84 0.3K
11:46 10.85 10.85 10.85 10.85 1.0K
11:47 10.85 10.85 10.85 10.85 0.2K
11:48 10.85 10.85 10.85 10.85 1.0K
11:51 10.80 10.80 10.80 10.80 3.3K
11:53 10.73 10.73 10.73 10.73 1.6K
11:54 10.73 10.73 10.73 10.73 0.1K
11:56 10.85 10.85 10.85 10.85 4.6K
12:02 10.83 10.83 10.82 10.82 0.4K
12:05 10.85 10.85 10.85 10.85 0.2K
12:08 10.80 10.80 10.80 10.80 4.5K
12:09 10.75 10.75 10.75 10.75 0.3K
12:10 10.75 10.75 10.75 10.75 0.1K
12:16 10.71 10.71 10.70 10.70 11.7K
12:19 10.73 10.74 10.73 10.74 1.2K
12:20 10.70 10.70 10.70 10.70 0.5K
12:25 10.70 10.70 10.70 10.70 0.2K
12:27 10.68 10.68 10.68 10.68 0.1K
12:28 10.66 10.66 10.63 10.65 1.6K
12:33 10.69 10.69 10.69 10.69 0.1K
12:35 10.68 10.68 10.68 10.68 0.6K
12:39 10.68 10.68 10.68 10.68 2.4K
12:42 10.69 10.69 10.69 10.69 0.4K
12:47 10.72 10.72 10.72 10.72 0.1K
12:48 10.72 10.72 10.72 10.72 0.4K
12:59 10.71 10.71 10.71 10.71 0.1K
13:00 10.71 10.71 10.71 10.71 0.4K
13:02 10.69 10.69 10.69 10.69 0.1K
13:03 10.70 10.70 10.70 10.70 0.2K
13:05 10.69 10.69 10.69 10.69 0.3K
13:06 10.65 10.65 10.65 10.65 0.2K
13:09 10.68 10.68 10.68 10.68 0.1K
13:11 10.71 10.71 10.71 10.71 0.1K
13:15 10.73 10.73 10.73 10.73 0.4K
13:21 10.69 10.69 10.69 10.69 0.8K
13:22 10.69 10.69 10.69 10.69 2.3K
13:27 10.67 10.67 10.67 10.67 0.2K
13:32 10.67 10.67 10.67 10.67 1.0K
13:35 10.70 10.70 10.70 10.70 0.1K
13:39 10.74 10.74 10.74 10.74 0.1K
13:41 10.75 10.75 10.75 10.75 1.3K
13:45 10.70 10.73 10.70 10.73 1.7K
14:01 10.75 10.75 10.75 10.75 0.5K
14:05 10.71 10.71 10.71 10.71 0.3K
14:06 10.70 10.70 10.70 10.70 0.3K
14:10 10.70 10.70 10.70 10.70 1.3K
14:15 10.67 10.67 10.67 10.67 0.1K
14:16 10.66 10.66 10.66 10.66 0.1K
14:23 10.65 10.65 10.65 10.65 2.8K
14:26 10.66 10.66 10.66 10.66 0.2K
14:30 10.69 10.69 10.69 10.69 0.3K
14:36 10.67 10.67 10.67 10.67 0.2K
14:38 10.62 10.62 10.62 10.62 1.4K
14:47 10.60 10.60 10.60 10.60 0.8K
14:50 10.65 10.65 10.65 10.65 0.5K
14:53 10.66 10.66 10.66 10.66 1.0K
14:57 10.66 10.66 10.66 10.66 3.3K
15:07 10.68 10.68 10.68 10.68 0.0K
15:09 10.67 10.67 10.67 10.67 0.5K
15:11 10.63 10.63 10.63 10.63 0.1K
15:15 10.65 10.65 10.65 10.65 0.1K
15:22 10.65 10.65 10.65 10.65 1.0K
15:23 10.69 10.69 10.69 10.69 2.0K
15:24 10.74 10.74 10.74 10.74 0.4K
15:29 10.67 10.67 10.67 10.67 0.2K
15:30 10.65 10.65 10.65 10.65 0.4K
15:32 10.65 10.65 10.65 10.65 5.7K
15:33 10.65 10.65 10.63 10.63 3.1K
15:34 10.63 10.63 10.63 10.63 0.9K
15:35 10.61 10.61 10.61 10.61 0.7K
15:36 10.61 10.61 10.61 10.61 0.3K
15:37 10.61 10.61 10.61 10.61 0.3K
15:40 10.64 10.64 10.64 10.64 0.4K
15:44 10.63 10.63 10.63 10.63 0.2K
15:45 10.62 10.62 10.62 10.62 6.5K
15:46 10.62 10.62 10.61 10.61 1.3K
15:47 10.62 10.62 10.62 10.62 0.1K
15:48 10.61 10.61 10.58 10.58 2.7K
15:50 10.59 10.59 10.59 10.59 0.3K
15:51 10.60 10.60 10.59 10.59 1.2K
15:52 10.62 10.62 10.62 10.62 0.1K
15:53 10.57 10.58 10.57 10.58 3.3K
15:54 10.56 10.57 10.56 10.57 0.3K
15:57 10.56 10.56 10.56 10.56 0.2K
15:58 10.55 10.55 10.54 10.54 16.7K
16:01 10.54 10.54 10.54 10.54 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