Super Micro Computer Inc DRC

SMCI
🏛️ 加拿大 →
18.08
最后更新: 2025-10-06
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 11.67 11.67 11.61 11.61 18.9K
09:31 11.65 11.72 11.65 11.72 22.0K
09:32 11.75 11.85 11.75 11.85 5.4K
09:33 11.86 11.90 11.86 11.89 3.2K
09:34 11.82 11.82 11.80 11.80 0.6K
09:35 11.85 11.85 11.85 11.85 2.4K
09:36 11.89 11.99 11.89 11.99 3.1K
09:37 12.00 12.00 11.93 11.93 4.9K
09:38 12.00 12.00 11.95 12.00 2.7K
09:39 11.96 11.96 11.96 11.96 0.1K
09:40 12.00 12.05 12.00 12.05 12.0K
09:41 12.01 12.04 12.00 12.04 4.0K
09:42 12.07 12.10 12.05 12.05 20.3K
09:43 12.04 12.04 12.04 12.04 13.8K
09:44 12.02 12.07 12.02 12.07 4.9K
09:45 12.06 12.16 12.06 12.16 5.9K
09:46 12.14 12.25 12.14 12.25 28.1K
09:47 12.23 12.30 12.23 12.30 3.5K
09:48 12.30 12.40 12.30 12.40 9.5K
09:49 12.40 12.40 12.34 12.38 4.3K
09:50 12.33 12.33 12.26 12.26 2.7K
09:51 12.23 12.24 12.23 12.24 1.5K
09:52 12.24 12.27 12.16 12.16 5.5K
09:53 12.15 12.15 12.09 12.12 13.1K
09:54 12.00 12.03 12.00 12.03 1.2K
09:55 12.04 12.10 12.04 12.10 3.8K
09:56 12.11 12.16 12.08 12.13 8.3K
09:57 12.10 12.15 12.06 12.15 6.4K
09:58 12.13 12.13 12.13 12.13 0.2K
09:59 12.08 12.08 12.08 12.08 1.2K
10:00 12.06 12.06 11.98 11.98 6.9K
10:01 12.02 12.05 11.98 11.98 12.2K
10:02 11.93 11.99 11.93 11.99 7.1K
10:03 12.00 12.00 11.98 12.00 1.1K
10:05 11.99 11.99 11.96 11.96 0.2K
10:06 11.96 12.01 11.96 12.01 0.6K
10:07 12.00 12.00 11.95 11.98 3.6K
10:09 12.07 12.07 11.99 11.99 1.1K
10:10 12.05 12.05 11.94 11.95 12.3K
10:12 11.96 11.96 11.87 11.88 19.9K
10:13 11.90 11.90 11.90 11.90 0.1K
10:14 11.85 11.85 11.85 11.85 0.4K
10:15 11.96 11.96 11.96 11.96 0.6K
10:16 11.84 11.84 11.84 11.84 0.2K
10:17 11.91 11.91 11.91 11.91 0.1K
10:18 11.85 11.85 11.85 11.85 1.3K
10:19 11.84 11.84 11.80 11.80 5.9K
10:20 11.85 11.85 11.85 11.85 0.1K
10:21 11.85 11.87 11.85 11.87 0.6K
10:22 11.91 11.91 11.91 11.91 1.1K
10:23 11.95 11.95 11.94 11.94 1.8K
10:24 12.00 12.00 11.95 11.95 1.2K
10:25 11.94 11.94 11.94 11.94 5.1K
10:26 11.96 11.96 11.96 11.96 0.5K
10:28 12.00 12.00 12.00 12.00 0.8K
10:31 11.95 11.95 11.95 11.95 0.4K
10:32 11.90 11.91 11.90 11.91 0.6K
10:33 11.93 11.93 11.85 11.85 0.6K
10:35 11.88 11.89 11.88 11.89 0.2K
10:37 11.96 11.97 11.96 11.97 1.2K
10:38 11.97 12.00 11.97 12.00 23.6K
10:39 11.96 11.96 11.96 11.96 1.3K
10:40 12.00 12.00 12.00 12.00 0.3K
10:41 12.03 12.03 12.03 12.03 0.3K
10:42 12.13 12.13 12.13 12.13 0.3K
10:43 12.13 12.13 12.13 12.13 0.2K
10:44 12.04 12.04 12.00 12.00 0.3K
10:45 12.03 12.03 12.03 12.03 0.7K
10:47 12.07 12.07 12.07 12.07 0.2K
10:48 12.09 12.13 12.09 12.13 6.8K
10:49 12.12 12.14 12.12 12.13 13.2K
10:50 12.15 12.15 12.13 12.14 0.6K
10:51 12.13 12.13 12.08 12.08 16.5K
10:52 12.10 12.11 12.08 12.08 0.7K
10:53 12.08 12.08 12.08 12.08 2.9K
10:54 11.99 11.99 11.99 11.99 2.5K
10:55 12.04 12.04 12.02 12.02 6.8K
10:56 12.00 12.00 12.00 12.00 0.3K
10:57 12.01 12.01 12.01 12.01 0.3K
10:58 12.03 12.03 12.03 12.03 2.3K
11:00 11.95 11.95 11.95 11.95 0.3K
11:01 11.88 11.88 11.88 11.88 0.2K
11:03 11.83 11.83 11.83 11.83 0.5K
11:04 11.82 11.82 11.82 11.82 7.3K
11:06 11.91 11.91 11.91 11.91 0.9K
11:07 11.93 11.93 11.93 11.93 0.6K
11:10 11.85 11.85 11.85 11.85 0.4K
11:11 11.84 11.84 11.80 11.80 6.6K
11:12 11.82 11.82 11.82 11.82 0.2K
11:13 11.83 11.83 11.80 11.80 4.1K
11:14 11.80 11.80 11.80 11.80 16.8K
11:15 11.78 11.78 11.74 11.74 4.5K
11:18 11.82 11.82 11.82 11.82 0.1K
11:19 11.78 11.81 11.78 11.81 4.1K
11:21 11.86 11.86 11.86 11.86 5.6K
11:22 11.86 11.86 11.81 11.81 1.4K
11:24 11.79 11.79 11.79 11.79 1.2K
11:25 11.80 11.80 11.80 11.80 0.1K
11:26 11.85 11.85 11.85 11.85 5.8K
11:27 11.83 11.83 11.83 11.83 0.1K
11:28 11.82 11.82 11.82 11.82 0.5K
11:29 11.80 11.80 11.80 11.80 0.6K
11:30 11.84 11.84 11.84 11.84 0.5K
11:32 11.88 11.88 11.88 11.88 0.5K
11:33 11.88 11.88 11.88 11.88 0.4K
11:35 11.87 11.87 11.87 11.87 1.0K
11:36 11.80 11.82 11.80 11.82 0.7K
11:37 11.79 11.79 11.79 11.79 3.3K
11:38 11.76 11.76 11.76 11.76 2.1K
11:39 11.73 11.73 11.73 11.73 0.4K
11:41 11.75 11.75 11.75 11.75 0.1K
11:43 11.76 11.76 11.76 11.76 1.3K
11:44 11.82 11.82 11.82 11.82 0.8K
11:48 11.76 11.76 11.76 11.76 0.4K
11:49 11.76 11.76 11.76 11.76 0.5K
11:52 11.75 11.75 11.73 11.73 20.9K
11:53 11.73 11.75 11.73 11.75 1.0K
11:56 11.75 11.75 11.75 11.75 1.0K
11:57 11.78 11.78 11.78 11.78 2.1K
12:04 11.80 11.80 11.80 11.80 0.7K
12:05 11.76 11.76 11.75 11.75 2.8K
12:07 11.88 11.88 11.88 11.88 10.6K
12:10 11.86 11.86 11.86 11.86 0.2K
12:11 11.86 11.86 11.86 11.86 0.2K
12:15 11.95 11.95 11.92 11.92 2.0K
12:16 11.88 11.88 11.88 11.88 0.2K
12:21 11.90 11.90 11.90 11.90 1.5K
12:23 11.88 11.88 11.88 11.88 0.6K
12:25 11.94 11.94 11.94 11.94 1.0K
12:26 11.89 11.89 11.89 11.89 0.5K
12:28 11.88 11.88 11.88 11.88 0.7K
12:30 11.92 11.92 11.92 11.92 0.7K
12:31 11.94 11.94 11.94 11.94 0.4K
12:38 11.94 11.94 11.94 11.94 1.1K
12:39 11.94 11.95 11.94 11.95 31.9K
12:40 12.00 12.00 12.00 12.00 0.2K
12:41 12.00 12.01 12.00 12.01 10.2K
12:43 11.95 11.95 11.95 11.95 0.1K
12:44 11.97 11.97 11.97 11.97 0.5K
12:45 12.00 12.00 12.00 12.00 8.0K
12:46 12.00 12.00 11.99 11.99 1.5K
12:47 12.00 12.00 12.00 12.00 0.4K
12:48 12.01 12.02 12.01 12.02 2.4K
12:50 12.03 12.03 12.03 12.03 0.5K
12:51 12.00 12.00 12.00 12.00 0.1K
12:57 12.03 12.03 12.03 12.03 0.9K
12:58 12.02 12.02 12.02 12.02 1.2K
12:59 12.00 12.00 12.00 12.00 0.7K
13:01 12.00 12.00 12.00 12.00 0.6K
13:02 12.03 12.03 12.03 12.03 1.0K
13:04 12.05 12.05 12.05 12.05 2.1K
13:05 12.08 12.09 12.08 12.09 2.6K
13:06 12.10 12.10 12.07 12.10 25.9K
13:07 12.10 12.10 12.09 12.09 4.8K
13:08 12.11 12.11 12.11 12.11 6.1K
13:09 12.12 12.12 12.12 12.12 1.5K
13:11 12.07 12.07 12.07 12.07 0.5K
13:12 12.05 12.05 12.05 12.05 4.3K
13:14 12.07 12.07 12.07 12.07 0.2K
13:18 12.09 12.09 12.09 12.09 1.0K
13:19 12.11 12.11 12.11 12.11 1.0K
13:21 12.06 12.06 12.05 12.05 1.0K
13:23 12.03 12.03 12.02 12.02 1.4K
13:25 12.03 12.05 12.03 12.05 0.7K
13:28 12.05 12.05 12.05 12.05 0.4K
13:30 12.01 12.01 12.01 12.01 0.1K
13:31 11.99 11.99 11.99 11.99 0.8K
13:33 12.00 12.00 12.00 12.00 0.6K
13:35 11.99 11.99 11.99 11.99 0.1K
13:36 11.97 11.97 11.97 11.97 0.1K
13:37 11.97 11.97 11.97 11.97 1.2K
13:39 11.96 11.96 11.96 11.96 0.1K
13:42 11.90 11.90 11.89 11.89 0.6K
13:43 11.88 11.88 11.88 11.88 1.6K
13:45 11.89 11.89 11.89 11.89 13.5K
13:46 11.85 11.85 11.85 11.85 2.3K
13:47 11.85 11.85 11.85 11.85 2.7K
13:50 11.84 11.84 11.84 11.84 0.1K
13:57 11.87 11.87 11.84 11.84 0.4K
14:00 11.88 11.88 11.88 11.88 0.8K
14:01 11.92 11.92 11.92 11.92 0.3K
14:02 11.94 11.94 11.94 11.94 2.2K
14:03 11.90 11.90 11.90 11.90 13.3K
14:04 11.92 11.92 11.90 11.90 1.1K
14:06 11.91 11.91 11.90 11.90 2.1K
14:10 11.88 11.88 11.87 11.87 0.5K
14:11 11.88 11.88 11.88 11.88 12.6K
14:12 11.89 11.89 11.89 11.89 0.2K
14:15 11.88 11.89 11.88 11.89 0.6K
14:19 11.93 11.93 11.93 11.93 0.4K
14:21 11.93 11.93 11.89 11.89 17.2K
14:23 11.88 11.88 11.87 11.87 2.6K
14:24 11.88 11.88 11.88 11.88 0.0K
14:25 11.93 11.93 11.93 11.93 14.2K
14:28 11.94 11.94 11.93 11.93 1.1K
14:30 11.90 11.90 11.90 11.90 0.2K
14:34 11.86 11.86 11.86 11.86 0.3K
14:45 11.97 11.97 11.97 11.97 0.4K
14:46 11.95 11.95 11.95 11.95 0.4K
14:47 11.92 11.92 11.92 11.92 0.6K
14:52 11.93 11.93 11.93 11.93 0.2K
14:54 11.95 11.95 11.95 11.95 0.2K
15:02 11.92 11.92 11.92 11.92 1.3K
15:03 11.91 11.91 11.91 11.91 8.5K
15:05 11.88 11.92 11.88 11.92 1.5K
15:08 11.93 11.93 11.93 11.93 0.5K
15:10 11.90 11.90 11.90 11.90 1.1K
15:11 11.86 11.86 11.86 11.86 0.0K
15:16 11.86 11.86 11.86 11.86 0.8K
15:17 11.87 11.87 11.87 11.87 0.3K
15:20 11.92 11.92 11.92 11.92 0.1K
15:22 11.91 11.91 11.91 11.91 0.8K
15:25 11.93 11.94 11.93 11.94 1.4K
15:27 11.94 11.94 11.94 11.94 2.2K
15:29 11.95 11.95 11.95 11.95 0.7K
15:31 11.99 11.99 11.99 11.99 0.6K
15:32 11.99 11.99 11.99 11.99 0.5K
15:35 12.00 12.02 12.00 12.02 0.4K
15:43 12.01 12.01 12.01 12.01 0.5K
15:45 12.01 12.02 12.01 12.02 9.4K
15:46 12.01 12.01 12.00 12.01 1.2K
15:47 12.01 12.02 12.00 12.02 2.6K
15:48 12.05 12.05 12.05 12.05 0.8K
15:53 12.08 12.10 12.08 12.10 7.7K
15:54 12.10 12.15 12.10 12.15 4.6K
15:55 12.17 12.23 12.17 12.23 5.4K
15:56 12.23 12.23 12.19 12.19 9.9K
15:57 12.18 12.18 12.18 12.18 3.6K
15:58 12.13 12.16 12.13 12.15 2.1K
15:59 12.20 12.20 12.20 12.20 1.2K
16:01 12.21 12.21 12.21 12.21 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