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 10.97 10.97 10.91 10.91 4.1K
09:31 10.90 10.96 10.75 10.75 6.7K
09:32 10.76 10.88 10.76 10.84 6.0K
09:33 10.81 10.91 10.80 10.87 5.7K
09:34 10.85 10.85 10.83 10.83 0.8K
09:35 10.77 10.77 10.77 10.77 1.1K
09:36 10.81 10.81 10.81 10.81 0.4K
09:37 10.83 10.85 10.83 10.83 1.4K
09:38 10.84 10.84 10.81 10.83 3.1K
09:39 10.85 11.00 10.85 11.00 6.1K
09:40 10.93 10.93 10.91 10.91 2.4K
09:41 10.90 10.90 10.90 10.90 0.2K
09:43 10.97 11.00 10.97 11.00 2.4K
09:44 11.00 11.00 11.00 11.00 0.1K
09:45 11.04 11.04 11.04 11.04 0.2K
09:46 11.08 11.08 11.01 11.01 9.6K
09:47 10.98 10.98 10.98 10.98 0.8K
09:48 11.01 11.06 11.01 11.06 0.4K
09:49 11.10 11.10 11.05 11.05 4.4K
09:50 11.07 11.10 11.07 11.10 0.5K
09:51 11.13 11.13 11.13 11.13 0.2K
09:52 11.15 11.15 11.10 11.11 1.1K
09:53 11.10 11.10 11.10 11.10 0.2K
09:54 11.12 11.17 11.12 11.16 3.9K
09:55 11.17 11.20 11.17 11.20 0.9K
09:56 11.19 11.19 11.19 11.19 5.7K
09:57 11.19 11.20 11.19 11.20 2.9K
09:58 11.19 11.19 11.18 11.18 1.0K
09:59 11.20 11.24 11.20 11.24 0.8K
10:00 11.24 11.24 11.10 11.14 16.2K
10:01 11.12 11.18 11.12 11.16 14.3K
10:02 11.19 11.19 11.14 11.14 2.8K
10:03 11.11 11.17 11.11 11.17 1.0K
10:04 11.10 11.10 11.10 11.10 0.9K
10:05 11.09 11.09 11.09 11.09 0.4K
10:06 11.00 11.02 10.98 10.98 3.5K
10:07 10.98 10.98 10.98 10.98 5.9K
10:09 10.98 10.98 10.98 10.98 0.7K
10:10 11.02 11.04 11.01 11.01 2.2K
10:11 11.06 11.08 11.06 11.08 3.2K
10:12 11.15 11.15 11.13 11.13 4.2K
10:13 11.16 11.18 11.16 11.18 2.2K
10:14 11.15 11.15 11.15 11.15 0.3K
10:15 11.22 11.22 11.17 11.17 3.8K
10:16 11.13 11.13 11.05 11.05 1.5K
10:17 11.13 11.13 11.13 11.13 1.0K
10:18 11.15 11.17 11.15 11.17 1.2K
10:19 11.19 11.19 11.16 11.16 0.9K
10:20 11.15 11.15 11.15 11.15 0.4K
10:21 11.13 11.13 11.12 11.12 0.6K
10:22 11.14 11.14 11.13 11.13 7.2K
10:24 11.14 11.14 11.14 11.14 0.6K
10:25 11.14 11.14 11.14 11.14 0.8K
10:26 11.10 11.10 11.10 11.10 0.1K
10:27 11.14 11.14 11.14 11.14 0.2K
10:28 11.13 11.13 11.12 11.12 1.7K
10:29 11.15 11.19 11.15 11.19 2.0K
10:30 11.17 11.28 11.17 11.28 4.2K
10:31 11.28 11.30 11.28 11.30 4.1K
10:32 11.35 11.35 11.35 11.35 0.1K
10:33 11.36 11.36 11.36 11.36 0.4K
10:34 11.38 11.38 11.38 11.38 0.6K
10:35 11.40 11.42 11.40 11.42 1.9K
10:36 11.46 11.46 11.43 11.43 1.3K
10:37 11.48 11.48 11.47 11.47 0.4K
10:38 11.44 11.44 11.44 11.44 0.8K
10:39 11.46 11.47 11.46 11.47 0.5K
10:40 11.49 11.49 11.49 11.49 0.2K
10:41 11.47 11.47 11.41 11.41 11.4K
10:42 11.38 11.38 11.29 11.29 2.0K
10:43 11.28 11.28 11.27 11.28 2.8K
10:44 11.27 11.27 11.27 11.27 0.2K
10:45 11.26 11.26 11.26 11.26 0.1K
10:46 11.26 11.26 11.26 11.26 0.4K
10:47 11.30 11.30 11.30 11.30 0.6K
10:48 11.29 11.29 11.26 11.28 3.2K
10:49 11.27 11.28 11.27 11.27 3.3K
10:50 11.25 11.25 11.22 11.22 4.2K
10:51 11.20 11.21 11.15 11.15 6.5K
10:52 11.14 11.15 11.14 11.14 1.7K
10:53 11.20 11.20 11.20 11.20 0.8K
10:54 11.19 11.19 11.19 11.19 1.9K
10:55 11.19 11.19 11.17 11.19 3.4K
10:56 11.19 11.21 11.19 11.21 2.9K
10:57 11.21 11.21 11.21 11.21 1.0K
11:00 11.15 11.15 11.15 11.15 2.0K
11:01 11.10 11.10 11.10 11.10 4.1K
11:02 11.12 11.12 11.12 11.12 2.0K
11:03 11.11 11.11 11.10 11.10 2.1K
11:04 11.13 11.13 11.13 11.13 0.2K
11:07 11.13 11.13 11.13 11.13 1.0K
11:10 11.20 11.20 11.20 11.20 0.2K
11:11 11.18 11.18 11.18 11.18 0.2K
11:14 11.17 11.17 11.16 11.16 2.6K
11:15 11.13 11.13 11.13 11.13 0.6K
11:17 11.16 11.16 11.16 11.16 0.3K
11:19 11.13 11.13 11.13 11.13 2.7K
11:20 11.16 11.16 11.16 11.16 0.2K
11:22 11.18 11.18 11.18 11.18 1.4K
11:24 11.18 11.18 11.18 11.18 1.2K
11:26 11.24 11.24 11.20 11.20 0.7K
11:29 11.17 11.17 11.17 11.17 4.7K
11:30 11.17 11.17 11.14 11.14 3.8K
11:35 11.14 11.14 11.14 11.14 0.2K
11:37 11.16 11.16 11.14 11.14 1.5K
11:39 11.13 11.13 11.13 11.13 1.2K
11:41 11.20 11.20 11.20 11.20 1.7K
11:45 11.24 11.24 11.24 11.24 1.2K
11:50 11.24 11.24 11.24 11.24 0.3K
11:53 11.19 11.19 11.19 11.19 0.2K
11:55 11.17 11.17 11.17 11.17 0.2K
11:56 11.13 11.13 11.13 11.13 1.3K
11:57 11.15 11.15 11.13 11.13 1.5K
12:09 11.19 11.19 11.19 11.19 0.2K
12:23 11.16 11.16 11.16 11.16 0.2K
12:28 11.24 11.24 11.24 11.24 0.1K
12:32 11.26 11.26 11.26 11.26 0.2K
12:39 11.25 11.25 11.25 11.25 0.1K
12:44 11.25 11.25 11.25 11.25 0.1K
12:55 11.33 11.33 11.33 11.33 0.1K
12:56 11.31 11.31 11.31 11.31 0.3K
13:04 11.31 11.31 11.31 11.31 0.9K
13:06 11.30 11.30 11.30 11.30 3.0K
13:08 11.33 11.33 11.33 11.33 0.3K
13:09 11.35 11.35 11.35 11.35 1.0K
13:14 11.36 11.36 11.36 11.36 0.1K
13:15 11.34 11.34 11.34 11.34 5.7K
13:16 11.33 11.33 11.33 11.33 0.3K
13:17 11.30 11.30 11.30 11.30 0.5K
13:19 11.25 11.25 11.25 11.25 0.1K
13:30 11.30 11.30 11.30 11.30 1.1K
13:33 11.30 11.30 11.30 11.30 0.2K
13:35 11.28 11.28 11.28 11.28 1.2K
13:38 11.28 11.28 11.28 11.28 1.7K
13:39 11.30 11.31 11.30 11.31 1.0K
13:41 11.31 11.31 11.31 11.31 0.3K
13:42 11.30 11.30 11.30 11.30 0.1K
13:45 11.32 11.32 11.32 11.32 0.3K
13:48 11.33 11.33 11.33 11.33 0.4K
13:49 11.36 11.36 11.36 11.36 0.3K
13:51 11.36 11.36 11.36 11.36 0.1K
13:52 11.37 11.37 11.37 11.37 0.2K
13:58 11.36 11.36 11.35 11.35 6.8K
14:00 11.37 11.37 11.37 11.37 2.0K
14:01 11.35 11.35 11.35 11.35 0.1K
14:08 11.32 11.32 11.29 11.29 0.2K
14:09 11.28 11.28 11.28 11.28 7.0K
14:10 11.27 11.27 11.27 11.27 0.2K
14:20 11.32 11.32 11.32 11.32 0.2K
14:23 11.32 11.32 11.32 11.32 0.1K
14:26 11.37 11.37 11.37 11.37 3.2K
14:28 11.40 11.40 11.39 11.39 0.6K
14:29 11.38 11.38 11.38 11.38 0.2K
14:31 11.33 11.33 11.33 11.33 2.8K
14:34 11.35 11.35 11.33 11.33 1.1K
14:39 11.34 11.34 11.34 11.34 0.2K
14:40 11.34 11.35 11.34 11.35 1.3K
14:41 11.34 11.34 11.34 11.34 0.3K
14:48 11.28 11.28 11.28 11.28 0.4K
15:00 11.28 11.28 11.28 11.28 0.2K
15:01 11.27 11.27 11.27 11.27 0.3K
15:02 11.30 11.30 11.30 11.30 0.2K
15:03 11.30 11.30 11.14 11.14 15.9K
15:04 11.17 11.18 11.05 11.06 2.8K
15:05 11.07 11.07 11.01 11.01 3.0K
15:06 11.08 11.08 11.08 11.08 0.3K
15:07 11.07 11.08 11.07 11.08 0.5K
15:08 11.05 11.05 11.01 11.01 0.4K
15:10 11.00 11.02 11.00 11.02 0.6K
15:11 11.00 11.00 10.97 10.97 0.8K
15:14 10.95 10.95 10.88 10.88 2.2K
15:15 10.90 10.91 10.90 10.91 6.5K
15:16 10.91 10.91 10.89 10.89 0.6K
15:17 10.90 10.90 10.90 10.90 0.2K
15:20 10.97 11.00 10.97 11.00 0.2K
15:21 11.00 11.02 11.00 11.02 2.2K
15:22 11.02 11.02 11.02 11.02 0.3K
15:25 11.04 11.04 11.04 11.04 0.4K
15:26 11.02 11.05 11.02 11.05 6.6K
15:27 11.06 11.06 11.06 11.06 0.3K
15:38 11.15 11.15 11.15 11.15 1.0K
15:39 11.11 11.11 11.11 11.11 0.4K
15:40 11.10 11.10 11.10 11.10 6.1K
15:41 11.09 11.09 11.07 11.07 0.3K
15:42 11.06 11.06 11.06 11.06 0.1K
15:44 11.06 11.06 11.06 11.06 4.5K
15:45 11.04 11.04 11.02 11.02 1.1K
15:49 11.02 11.02 11.02 11.02 10.6K
15:50 11.02 11.02 11.01 11.01 16.2K
15:51 11.02 11.04 11.02 11.04 4.7K
15:52 11.04 11.05 11.04 11.04 10.4K
15:53 11.04 11.06 11.04 11.06 0.5K
15:54 11.02 11.02 11.02 11.02 0.1K
15:57 11.05 11.05 11.02 11.02 2.0K
15:58 11.03 11.03 11.03 11.03 4.9K
15:59 11.03 11.03 11.03 11.03 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据