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 12.28 12.28 12.00 12.04 16.0K
09:31 12.06 12.31 12.06 12.31 0.6K
09:32 12.27 12.27 12.21 12.21 0.2K
09:33 12.19 12.27 12.17 12.17 4.8K
09:34 12.20 12.23 12.19 12.19 0.5K
09:35 12.09 12.09 12.09 12.09 0.1K
09:36 12.05 12.05 11.89 11.89 2.1K
09:37 11.89 11.89 11.85 11.85 6.0K
09:38 11.81 11.82 11.79 11.82 2.8K
09:39 11.86 11.86 11.85 11.85 4.0K
09:40 11.87 11.90 11.83 11.85 10.4K
09:41 11.83 11.86 11.83 11.86 7.5K
09:42 11.86 11.90 11.86 11.90 5.1K
09:43 11.97 11.97 11.97 11.97 0.3K
09:44 12.00 12.00 12.00 12.00 3.6K
09:45 12.00 12.03 12.00 12.03 1.7K
09:46 12.03 12.03 12.03 12.03 0.2K
09:48 12.13 12.16 12.13 12.16 1.1K
09:49 12.17 12.17 12.13 12.13 2.2K
09:50 12.13 12.13 12.13 12.13 2.0K
09:51 12.17 12.17 12.17 12.17 2.1K
09:52 12.19 12.21 12.19 12.20 2.6K
09:53 12.14 12.14 12.14 12.14 1.6K
09:54 12.10 12.10 12.10 12.10 5.0K
09:55 12.15 12.15 12.13 12.13 0.2K
09:56 12.12 12.13 12.10 12.10 1.2K
09:57 12.09 12.09 12.09 12.09 0.1K
09:58 12.03 12.03 11.99 11.99 0.6K
09:59 12.05 12.05 12.05 12.05 0.7K
10:00 12.01 12.01 11.99 11.99 6.0K
10:01 11.95 11.95 11.95 11.95 0.6K
10:02 11.92 11.92 11.90 11.90 2.6K
10:04 12.00 12.04 12.00 12.01 4.6K
10:05 12.04 12.09 12.04 12.09 1.0K
10:06 12.10 12.11 12.09 12.09 2.0K
10:07 12.03 12.03 11.99 11.99 2.5K
10:08 11.93 11.93 11.93 11.93 1.0K
10:09 11.95 11.95 11.85 11.85 0.9K
10:10 11.85 11.85 11.81 11.81 1.2K
10:11 11.84 11.86 11.84 11.86 3.1K
10:14 11.86 11.87 11.86 11.87 2.7K
10:15 11.87 11.87 11.83 11.83 2.0K
10:16 11.80 11.80 11.77 11.77 4.6K
10:17 11.80 11.80 11.78 11.79 1.3K
10:18 11.75 11.75 11.70 11.71 4.3K
10:19 11.77 11.80 11.77 11.80 1.7K
10:20 11.80 11.80 11.78 11.78 0.9K
10:21 11.87 11.87 11.87 11.87 0.1K
10:23 11.88 11.88 11.88 11.88 1.6K
10:24 11.90 11.90 11.88 11.88 0.4K
10:25 11.90 11.90 11.88 11.88 0.5K
10:26 11.89 11.89 11.89 11.89 1.5K
10:27 11.92 11.92 11.89 11.89 3.0K
10:28 11.90 11.90 11.85 11.87 3.1K
10:29 11.85 11.85 11.84 11.84 1.2K
10:30 11.87 11.87 11.83 11.83 1.6K
10:32 11.79 11.79 11.78 11.79 1.8K
10:33 11.78 11.78 11.75 11.77 4.5K
10:35 11.80 11.80 11.78 11.78 0.8K
10:36 11.77 11.78 11.77 11.78 0.9K
10:37 11.77 11.79 11.75 11.75 8.6K
10:38 11.73 11.73 11.70 11.70 0.5K
10:39 11.71 11.71 11.65 11.65 1.3K
10:40 11.64 11.64 11.64 11.64 1.3K
10:42 11.72 11.72 11.72 11.72 0.1K
10:43 11.75 11.75 11.74 11.74 2.9K
10:44 11.75 11.75 11.75 11.75 4.4K
10:46 11.73 11.73 11.73 11.73 0.7K
10:50 11.80 11.80 11.80 11.80 0.1K
10:52 11.83 11.83 11.83 11.83 0.1K
10:53 11.86 11.90 11.86 11.90 2.4K
10:54 11.90 11.90 11.90 11.90 0.2K
10:58 11.98 12.01 11.98 12.01 2.0K
11:00 12.02 12.05 12.02 12.05 1.3K
11:01 12.09 12.09 12.06 12.06 5.1K
11:02 12.05 12.05 12.05 12.05 0.5K
11:03 12.05 12.06 12.05 12.06 4.6K
11:04 12.07 12.07 12.06 12.06 0.6K
11:05 12.04 12.04 12.00 12.00 7.4K
11:06 12.00 12.04 12.00 12.04 4.0K
11:07 12.05 12.05 12.02 12.04 10.3K
11:09 12.07 12.07 12.06 12.07 6.6K
11:10 12.07 12.07 12.07 12.07 5.0K
11:11 12.07 12.07 12.06 12.06 1.7K
11:12 12.05 12.05 12.05 12.05 0.6K
11:14 12.07 12.11 12.07 12.11 11.5K
11:16 12.11 12.16 12.11 12.16 3.9K
11:18 12.14 12.14 12.06 12.06 21.8K
11:19 12.10 12.11 12.10 12.11 0.9K
11:21 12.14 12.14 12.14 12.14 1.2K
11:23 12.07 12.07 12.07 12.07 0.8K
11:24 12.09 12.09 12.09 12.09 0.1K
11:25 12.15 12.18 12.15 12.18 2.2K
11:30 12.20 12.20 12.20 12.20 1.1K
11:31 12.20 12.20 12.20 12.20 0.6K
11:32 12.22 12.22 12.22 12.22 0.2K
11:33 12.22 12.22 12.22 12.22 0.2K
11:34 12.19 12.19 12.19 12.19 3.0K
11:35 12.19 12.19 12.19 12.19 0.2K
11:41 12.21 12.21 12.21 12.21 0.3K
11:42 12.24 12.24 12.24 12.24 0.1K
11:45 12.18 12.18 12.18 12.18 0.5K
11:48 12.17 12.17 12.13 12.13 1.8K
11:50 12.05 12.05 12.04 12.04 1.3K
11:51 12.03 12.03 12.02 12.02 1.1K
11:53 12.03 12.05 12.03 12.05 0.3K
11:54 12.04 12.04 12.04 12.04 0.1K
11:55 12.07 12.07 12.07 12.07 0.2K
11:56 12.07 12.07 12.07 12.07 0.1K
11:57 12.05 12.05 12.05 12.05 0.1K
12:00 12.06 12.06 12.06 12.06 0.7K
12:02 12.05 12.05 12.05 12.05 0.3K
12:03 12.03 12.03 12.03 12.03 0.6K
12:04 12.03 12.03 12.03 12.03 0.2K
12:06 12.00 12.01 12.00 12.01 0.2K
12:07 11.99 11.99 11.99 11.99 0.8K
12:08 12.00 12.00 11.99 11.99 1.0K
12:11 11.99 11.99 11.99 11.99 0.4K
12:17 12.00 12.00 12.00 12.00 0.3K
12:20 12.00 12.00 12.00 12.00 0.5K
12:22 12.00 12.00 12.00 12.00 0.1K
12:23 11.98 11.98 11.98 11.98 1.3K
12:26 11.94 11.94 11.94 11.94 0.3K
12:29 11.95 11.95 11.95 11.95 0.2K
12:32 11.92 11.92 11.92 11.92 6.0K
12:34 11.94 11.96 11.94 11.96 0.7K
12:37 11.95 11.95 11.95 11.95 0.1K
12:51 11.95 11.95 11.95 11.95 2.4K
12:52 11.94 11.94 11.94 11.94 0.2K
12:56 11.99 11.99 11.99 11.99 0.2K
13:19 12.02 12.02 12.02 12.02 0.1K
13:21 11.98 11.98 11.98 11.98 4.0K
13:24 11.98 11.98 11.98 11.98 1.0K
13:28 11.97 11.97 11.97 11.97 0.1K
13:29 11.95 11.95 11.95 11.95 1.4K
13:30 11.93 11.93 11.93 11.93 0.5K
13:31 11.92 11.92 11.92 11.92 0.1K
13:36 11.93 11.93 11.93 11.93 0.1K
13:44 11.90 11.90 11.90 11.90 1.3K
13:46 11.90 11.90 11.90 11.90 0.3K
13:49 11.92 11.92 11.92 11.92 5.1K
13:53 11.87 11.87 11.87 11.87 0.4K
13:56 11.85 11.85 11.85 11.85 0.2K
14:00 11.86 11.86 11.86 11.86 1.2K
14:11 11.91 11.91 11.91 11.91 0.1K
14:13 11.88 11.88 11.88 11.88 0.1K
14:14 11.89 11.89 11.89 11.89 0.2K
14:16 11.85 11.85 11.85 11.85 1.1K
14:23 11.82 11.82 11.82 11.82 0.1K
14:39 11.80 11.80 11.80 11.80 0.7K
14:43 11.78 11.78 11.78 11.78 0.2K
14:46 11.80 11.80 11.80 11.80 0.2K
14:59 11.75 11.75 11.75 11.75 1.6K
15:04 11.75 11.75 11.75 11.75 0.2K
15:07 11.75 11.75 11.75 11.75 1.0K
15:08 11.73 11.73 11.73 11.73 8.5K
15:09 11.72 11.72 11.71 11.71 2.4K
15:12 11.71 11.71 11.71 11.71 0.5K
15:14 11.70 11.70 11.70 11.70 1.1K
15:15 11.69 11.69 11.69 11.69 0.2K
15:16 11.70 11.70 11.68 11.68 9.8K
15:17 11.69 11.69 11.69 11.69 0.7K
15:21 11.66 11.66 11.66 11.66 0.5K
15:22 11.66 11.66 11.65 11.65 3.9K
15:23 11.61 11.61 11.61 11.61 0.1K
15:24 11.61 11.61 11.61 11.61 0.6K
15:26 11.62 11.62 11.62 11.62 0.1K
15:27 11.60 11.60 11.60 11.60 0.0K
15:28 11.61 11.61 11.60 11.60 1.5K
15:31 11.59 11.59 11.57 11.57 1.1K
15:32 11.57 11.57 11.57 11.57 1.4K
15:33 11.56 11.56 11.56 11.56 0.2K
15:34 11.51 11.51 11.51 11.51 0.4K
15:36 11.51 11.51 11.50 11.50 1.3K
15:37 11.52 11.52 11.52 11.52 0.1K
15:38 11.54 11.55 11.54 11.55 1.1K
15:39 11.58 11.58 11.58 11.58 3.6K
15:40 11.60 11.60 11.60 11.60 0.2K
15:42 11.59 11.59 11.59 11.59 0.9K
15:44 11.58 11.58 11.57 11.57 1.2K
15:47 11.61 11.61 11.60 11.60 0.8K
15:50 11.59 11.59 11.59 11.59 11.6K
15:51 11.58 11.58 11.58 11.58 1.5K
15:53 11.60 11.60 11.60 11.60 0.4K
15:57 11.64 11.64 11.63 11.63 0.7K
15:59 11.61 11.62 11.61 11.62 1.7K
16:01 11.63 11.63 11.63 11.63 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