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 10.26 10.26 10.22 10.25 7.7K
09:31 10.24 10.28 10.24 10.28 10.4K
09:32 10.25 10.25 10.22 10.22 0.9K
09:33 10.22 10.22 10.21 10.21 3.7K
09:35 10.28 10.28 10.28 10.28 3.9K
09:36 10.23 10.23 10.22 10.22 0.7K
09:38 10.30 10.30 10.30 10.30 0.1K
09:39 10.35 10.35 10.35 10.35 0.2K
09:42 10.35 10.41 10.35 10.38 36.9K
09:43 10.38 10.38 10.38 10.38 1.0K
09:44 10.40 10.40 10.40 10.40 2.1K
09:45 10.42 10.42 10.42 10.42 0.3K
09:46 10.45 10.47 10.45 10.47 5.0K
09:47 10.45 10.45 10.45 10.45 0.7K
09:51 10.32 10.32 10.29 10.29 2.4K
09:53 10.32 10.32 10.32 10.32 0.3K
09:54 10.35 10.35 10.31 10.31 3.1K
10:00 10.30 10.30 10.30 10.30 5.3K
10:01 10.30 10.30 10.27 10.27 3.8K
10:04 10.34 10.34 10.34 10.34 0.5K
10:08 10.26 10.26 10.26 10.26 0.1K
10:09 10.27 10.28 10.27 10.28 5.0K
10:12 10.25 10.25 10.25 10.25 1.0K
10:15 10.24 10.24 10.24 10.24 5.0K
10:17 10.22 10.22 10.22 10.22 3.1K
10:18 10.23 10.23 10.23 10.23 1.3K
10:19 10.21 10.21 10.21 10.21 1.6K
10:20 10.20 10.21 10.20 10.20 2.6K
10:21 10.20 10.20 10.20 10.20 0.1K
10:22 10.17 10.17 10.17 10.17 4.6K
10:26 10.26 10.27 10.26 10.27 9.1K
10:27 10.30 10.30 10.30 10.30 2.3K
10:28 10.34 10.34 10.34 10.34 0.7K
10:29 10.37 10.37 10.37 10.37 2.3K
10:31 10.34 10.34 10.34 10.34 0.1K
10:33 10.35 10.35 10.35 10.35 1.4K
10:34 10.37 10.37 10.37 10.37 0.2K
10:35 10.41 10.41 10.41 10.41 4.5K
10:36 10.42 10.48 10.42 10.48 16.3K
10:37 10.49 10.50 10.49 10.50 12.3K
10:38 10.49 10.50 10.49 10.50 9.4K
10:39 10.50 10.51 10.50 10.51 4.4K
10:40 10.52 10.52 10.52 10.52 1.6K
10:41 10.50 10.51 10.50 10.50 9.1K
10:44 10.55 10.55 10.55 10.55 4.7K
10:45 10.53 10.53 10.53 10.53 0.2K
10:46 10.55 10.55 10.54 10.54 6.4K
10:48 10.47 10.47 10.47 10.47 0.9K
10:50 10.50 10.54 10.50 10.54 0.9K
10:51 10.55 10.58 10.55 10.58 1.9K
10:52 10.60 10.60 10.60 10.60 2.5K
10:53 10.62 10.62 10.61 10.62 3.9K
10:54 10.61 10.61 10.61 10.61 1.3K
10:55 10.62 10.66 10.62 10.66 3.7K
10:56 10.69 10.71 10.69 10.71 9.4K
10:57 10.71 10.75 10.71 10.75 3.9K
10:58 10.74 10.78 10.74 10.78 5.4K
11:00 10.75 10.75 10.72 10.72 0.4K
11:01 10.73 10.76 10.73 10.76 1.4K
11:02 10.76 10.76 10.74 10.76 7.2K
11:03 10.79 10.80 10.78 10.78 5.0K
11:04 10.77 10.77 10.75 10.75 11.6K
11:05 10.74 10.74 10.73 10.73 4.1K
11:08 10.71 10.73 10.71 10.73 1.1K
11:09 10.72 10.72 10.69 10.69 1.6K
11:10 10.71 10.72 10.71 10.72 1.8K
11:11 10.66 10.66 10.66 10.66 2.4K
11:12 10.66 10.68 10.66 10.68 5.4K
11:14 10.69 10.69 10.68 10.68 0.3K
11:15 10.68 10.68 10.65 10.65 1.9K
11:16 10.66 10.66 10.66 10.66 1.6K
11:17 10.64 10.64 10.64 10.64 2.7K
11:18 10.63 10.65 10.63 10.65 0.5K
11:19 10.69 10.71 10.69 10.71 1.3K
11:20 10.69 10.69 10.68 10.68 3.6K
11:21 10.67 10.67 10.67 10.67 0.9K
11:22 10.67 10.67 10.67 10.67 1.9K
11:23 10.67 10.67 10.67 10.67 3.4K
11:24 10.66 10.72 10.66 10.71 4.4K
11:25 10.74 10.74 10.72 10.72 6.9K
11:26 10.71 10.71 10.68 10.68 1.5K
11:27 10.68 10.69 10.68 10.69 1.6K
11:28 10.71 10.72 10.71 10.72 0.9K
11:29 10.72 10.72 10.72 10.72 2.3K
11:31 10.74 10.74 10.71 10.73 0.5K
11:33 10.75 10.75 10.75 10.75 5.7K
11:34 10.75 10.75 10.75 10.75 0.1K
11:38 10.75 10.75 10.75 10.75 4.2K
11:40 10.76 10.76 10.76 10.76 0.3K
11:41 10.76 10.76 10.76 10.76 1.1K
11:42 10.80 10.80 10.80 10.80 0.2K
11:43 10.80 10.80 10.80 10.80 0.9K
11:44 10.80 10.80 10.80 10.80 2.2K
11:45 10.78 10.78 10.78 10.78 2.6K
11:46 10.78 10.78 10.78 10.78 1.5K
11:47 10.78 10.79 10.78 10.79 1.2K
11:51 10.80 10.80 10.80 10.80 0.2K
11:52 10.79 10.79 10.79 10.79 0.6K
11:53 10.80 10.80 10.80 10.80 2.4K
11:54 10.81 10.81 10.81 10.81 1.0K
11:55 10.80 10.80 10.80 10.80 0.2K
11:56 10.79 10.79 10.79 10.79 0.7K
11:58 10.75 10.75 10.75 10.75 0.1K
12:00 10.73 10.73 10.73 10.73 0.2K
12:06 10.72 10.73 10.72 10.73 1.8K
12:07 10.74 10.74 10.74 10.74 0.8K
12:11 10.73 10.73 10.73 10.73 1.0K
12:15 10.73 10.73 10.73 10.73 1.3K
12:17 10.75 10.75 10.75 10.75 1.1K
12:20 10.76 10.76 10.76 10.76 0.1K
12:21 10.75 10.75 10.75 10.75 1.2K
12:22 10.75 10.75 10.75 10.75 0.9K
12:23 10.76 10.76 10.76 10.76 0.2K
12:26 10.78 10.78 10.78 10.78 0.2K
12:27 10.78 10.78 10.78 10.78 0.1K
12:28 10.75 10.75 10.75 10.75 0.6K
12:29 10.75 10.75 10.75 10.75 0.4K
12:33 10.74 10.74 10.74 10.74 2.0K
12:38 10.75 10.75 10.75 10.75 0.5K
12:39 10.76 10.76 10.76 10.76 0.6K
12:40 10.76 10.76 10.76 10.76 2.6K
12:43 10.79 10.80 10.79 10.79 3.0K
12:45 10.79 10.79 10.79 10.79 0.0K
12:48 10.77 10.77 10.77 10.77 0.2K
12:50 10.77 10.77 10.77 10.77 0.9K
12:53 10.75 10.75 10.75 10.75 1.3K
12:56 10.76 10.76 10.76 10.76 4.2K
12:59 10.78 10.78 10.78 10.78 0.1K
13:00 10.79 10.79 10.79 10.79 1.9K
13:01 10.77 10.77 10.77 10.77 0.9K
13:03 10.79 10.80 10.79 10.80 1.9K
13:04 10.80 10.80 10.80 10.80 4.8K
13:05 10.82 10.82 10.82 10.82 0.0K
13:11 10.82 10.82 10.82 10.82 0.3K
13:15 10.83 10.83 10.83 10.83 2.1K
13:16 10.85 10.85 10.85 10.85 1.5K
13:18 10.86 10.86 10.86 10.86 0.6K
13:20 10.88 10.88 10.88 10.88 5.5K
13:23 10.88 10.88 10.88 10.88 0.2K
13:28 10.90 10.90 10.90 10.90 6.5K
13:29 10.90 10.90 10.90 10.90 1.2K
13:30 10.91 10.92 10.91 10.92 1.4K
13:32 10.90 10.90 10.90 10.90 1.9K
13:34 10.90 10.90 10.90 10.90 0.0K
13:36 10.88 10.88 10.88 10.88 0.5K
13:37 10.89 10.90 10.89 10.90 1.0K
13:39 10.91 10.91 10.91 10.91 0.3K
13:40 10.92 10.92 10.92 10.92 0.9K
13:44 10.98 10.98 10.98 10.98 0.1K
13:45 10.96 10.96 10.96 10.96 1.1K
13:50 10.93 10.93 10.93 10.93 0.1K
13:52 10.95 10.95 10.95 10.95 0.3K
13:53 10.95 10.95 10.95 10.95 2.7K
13:59 10.97 10.97 10.96 10.96 15.7K
14:00 10.97 10.97 10.97 10.97 1.4K
14:03 11.00 11.00 10.99 10.99 2.9K
14:05 11.01 11.02 10.99 11.01 9.0K
14:06 11.03 11.03 11.03 11.03 1.0K
14:07 11.02 11.02 11.02 11.02 2.0K
14:08 11.00 11.00 11.00 11.00 4.0K
14:09 10.98 10.98 10.98 10.98 0.2K
14:10 11.00 11.01 11.00 11.01 9.4K
14:14 11.01 11.01 11.01 11.01 0.3K
14:15 11.02 11.02 11.02 11.02 0.4K
14:16 11.03 11.04 11.03 11.04 1.2K
14:19 10.98 10.98 10.98 10.98 0.6K
14:22 10.97 10.97 10.97 10.97 1.0K
14:23 10.98 10.98 10.97 10.97 1.6K
14:25 10.95 10.95 10.95 10.95 0.6K
14:26 10.93 10.93 10.93 10.93 0.1K
14:29 10.95 10.95 10.95 10.95 1.1K
14:34 10.96 10.96 10.96 10.96 0.2K
14:35 10.92 10.92 10.92 10.92 11.5K
14:36 10.92 10.93 10.92 10.93 1.2K
14:38 10.96 10.96 10.96 10.96 0.2K
14:42 10.94 10.94 10.94 10.94 0.2K
14:43 10.94 10.94 10.94 10.94 0.1K
14:48 10.92 10.92 10.92 10.92 0.2K
14:57 10.95 10.95 10.95 10.95 0.2K
15:01 10.92 10.92 10.92 10.92 0.5K
15:03 10.94 10.94 10.94 10.94 0.5K
15:08 10.93 10.94 10.93 10.94 0.4K
15:09 10.96 10.96 10.96 10.96 0.2K
15:12 11.00 11.00 11.00 11.00 0.1K
15:17 11.04 11.04 11.04 11.04 0.4K
15:18 11.05 11.06 11.05 11.06 3.6K
15:19 11.09 11.09 11.08 11.08 0.2K
15:20 11.09 11.10 11.08 11.08 2.3K
15:22 11.09 11.09 11.09 11.09 0.7K
15:25 11.12 11.12 11.12 11.12 1.1K
15:27 11.12 11.13 11.12 11.13 2.4K
15:30 11.11 11.12 11.11 11.12 1.1K
15:31 11.12 11.12 11.10 11.10 0.3K
15:32 11.13 11.15 11.13 11.15 13.7K
15:34 11.14 11.14 11.14 11.14 0.7K
15:35 11.17 11.17 11.17 11.17 0.2K
15:36 11.17 11.17 11.17 11.17 1.4K
15:37 11.16 11.17 11.16 11.17 2.6K
15:40 11.17 11.20 11.17 11.20 10.1K
15:41 11.19 11.21 11.19 11.21 5.4K
15:46 11.21 11.21 11.21 11.21 0.8K
15:47 11.22 11.22 11.22 11.22 1.1K
15:48 11.18 11.18 11.18 11.18 2.5K
15:49 11.16 11.18 11.16 11.18 2.2K
15:50 11.18 11.21 11.18 11.18 18.1K
15:51 11.21 11.22 11.21 11.22 29.9K
15:52 11.22 11.25 11.22 11.24 17.0K
15:53 11.25 11.25 11.25 11.25 0.4K
15:54 11.22 11.22 11.22 11.22 0.4K
15:55 11.25 11.25 11.25 11.25 3.6K
15:57 11.29 11.29 11.28 11.28 6.8K
15:58 11.28 11.28 11.28 11.28 1.0K
15:59 11.25 11.27 11.24 11.27 10.7K
16:01 11.27 11.27 11.27 11.27 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