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 19.88 19.88 19.58 19.60 70.2K
09:31 19.50 19.62 19.49 19.62 21.1K
09:32 19.54 19.77 19.54 19.77 4.9K
09:33 19.75 19.95 19.70 19.70 13.5K
09:34 19.80 20.00 19.80 20.00 7.5K
09:35 20.00 20.20 19.97 20.20 30.5K
09:36 20.24 20.26 20.12 20.16 25.2K
09:37 20.11 20.25 20.11 20.17 13.3K
09:38 20.15 20.22 20.13 20.20 8.0K
09:39 20.13 20.21 20.10 20.18 10.9K
09:40 20.13 20.16 20.13 20.14 4.0K
09:41 20.12 20.12 19.78 19.78 19.9K
09:42 19.67 19.74 19.62 19.70 9.4K
09:43 19.58 19.65 19.51 19.62 7.7K
09:44 19.67 19.67 19.46 19.46 5.8K
09:45 19.60 19.63 19.37 19.37 28.1K
09:46 19.33 19.33 19.15 19.27 30.5K
09:47 19.44 19.44 19.27 19.30 11.7K
09:48 19.34 19.34 19.15 19.15 9.1K
09:49 19.11 19.19 19.03 19.19 29.7K
09:50 19.19 19.24 19.05 19.05 11.5K
09:51 19.00 19.00 18.80 18.87 18.8K
09:52 18.80 18.80 18.72 18.79 11.3K
09:53 18.76 18.94 18.76 18.93 4.5K
09:54 18.85 19.06 18.85 19.06 2.3K
09:55 19.00 19.05 18.92 19.05 13.9K
09:56 19.11 19.25 19.11 19.22 24.8K
09:57 19.32 19.37 19.32 19.37 13.2K
09:58 19.36 19.52 19.30 19.52 14.1K
09:59 19.50 19.50 19.39 19.41 3.3K
10:00 19.50 19.52 19.47 19.52 4.0K
10:01 19.50 19.50 19.40 19.42 5.2K
10:02 19.32 19.45 19.23 19.38 2.5K
10:03 19.41 19.59 19.41 19.54 8.7K
10:04 19.61 19.68 19.55 19.55 1.7K
10:05 19.47 19.51 19.47 19.51 4.0K
10:06 19.56 19.57 19.51 19.54 1.5K
10:07 19.60 19.60 19.52 19.53 2.3K
10:08 19.45 19.45 19.39 19.39 4.6K
10:09 19.33 19.42 19.31 19.33 14.6K
10:10 19.42 19.59 19.40 19.58 4.9K
10:11 19.58 19.73 19.58 19.68 11.8K
10:12 19.71 19.71 19.63 19.63 2.8K
10:13 19.56 19.65 19.56 19.64 1.9K
10:14 19.59 19.71 19.59 19.65 11.5K
10:15 19.66 19.66 19.60 19.61 8.8K
10:16 19.61 19.65 19.60 19.65 0.9K
10:17 19.75 19.79 19.75 19.77 1.8K
10:18 19.74 19.79 19.73 19.75 1.8K
10:19 19.77 19.89 19.77 19.89 4.1K
10:20 19.91 19.91 19.89 19.90 2.1K
10:21 19.76 20.03 19.76 20.03 13.1K
10:22 20.02 20.05 20.00 20.00 1.5K
10:23 19.96 20.12 19.96 20.12 12.2K
10:24 20.07 20.12 20.07 20.12 7.2K
10:25 20.06 20.12 20.02 20.12 5.1K
10:26 20.11 20.19 20.11 20.16 25.9K
10:27 20.14 20.14 20.03 20.05 4.5K
10:28 20.10 20.10 20.04 20.05 1.6K
10:29 20.08 20.08 19.95 20.04 1.5K
10:30 20.08 20.08 19.89 19.90 10.0K
10:31 19.94 19.94 19.83 19.84 8.9K
10:32 19.90 19.90 19.79 19.79 4.8K
10:33 19.78 19.82 19.74 19.82 7.3K
10:34 19.83 19.83 19.76 19.80 2.9K
10:35 19.80 19.80 19.75 19.76 9.7K
10:36 19.77 19.77 19.72 19.77 0.8K
10:37 19.72 19.73 19.71 19.71 3.1K
10:38 19.70 19.70 19.64 19.68 3.5K
10:40 19.87 19.92 19.87 19.90 3.6K
10:41 19.95 19.95 19.93 19.95 6.6K
10:42 19.95 19.95 19.95 19.95 0.2K
10:43 19.91 20.00 19.90 19.97 4.8K
10:44 20.00 20.01 19.97 19.97 1.3K
10:45 19.98 20.05 19.98 20.05 4.2K
10:46 20.05 20.05 20.05 20.05 0.1K
10:47 20.08 20.10 20.04 20.10 1.7K
10:48 20.05 20.08 20.05 20.08 1.8K
10:49 19.98 20.03 19.97 20.01 3.9K
10:50 19.95 20.00 19.94 19.94 15.5K
10:51 19.87 19.87 19.87 19.87 0.2K
10:52 19.85 19.85 19.80 19.84 5.1K
10:53 19.98 19.98 19.98 19.98 0.2K
10:54 19.94 19.94 19.88 19.88 3.7K
10:55 19.92 19.92 19.88 19.88 0.7K
10:56 19.85 19.85 19.85 19.85 2.3K
10:57 19.91 19.93 19.91 19.93 0.3K
10:58 19.98 20.04 19.98 20.04 4.6K
10:59 20.00 20.00 19.90 19.90 0.9K
11:00 19.85 19.85 19.80 19.81 6.5K
11:01 19.80 19.80 19.74 19.78 4.7K
11:02 19.75 19.76 19.75 19.75 3.1K
11:03 19.77 19.94 19.77 19.94 6.7K
11:04 19.88 19.90 19.88 19.90 0.2K
11:05 19.83 19.83 19.83 19.83 0.4K
11:06 19.81 19.81 19.76 19.76 4.9K
11:07 19.70 19.79 19.68 19.79 4.7K
11:08 19.78 19.78 19.78 19.78 0.2K
11:09 19.90 19.90 19.90 19.90 2.5K
11:10 19.86 19.90 19.86 19.89 2.9K
11:11 19.87 19.87 19.86 19.86 0.7K
11:12 19.85 19.85 19.85 19.85 1.1K
11:13 19.75 19.77 19.70 19.77 6.4K
11:14 19.75 19.75 19.70 19.71 2.7K
11:15 19.77 19.79 19.75 19.79 0.7K
11:16 19.83 19.83 19.78 19.78 3.4K
11:17 19.84 19.84 19.84 19.84 0.4K
11:18 19.85 19.85 19.85 19.85 3.4K
11:19 19.85 19.85 19.85 19.85 0.2K
11:20 19.84 19.84 19.80 19.80 0.2K
11:21 19.81 19.84 19.80 19.80 1.8K
11:22 19.84 19.85 19.84 19.85 1.0K
11:23 19.84 19.87 19.84 19.87 1.5K
11:24 19.79 19.79 19.77 19.77 1.2K
11:25 19.88 19.88 19.86 19.86 1.2K
11:26 19.83 19.83 19.83 19.83 0.2K
11:28 19.83 19.83 19.83 19.83 0.2K
11:31 19.81 19.85 19.81 19.85 1.3K
11:32 19.90 19.90 19.89 19.89 1.4K
11:33 19.95 19.95 19.94 19.94 1.8K
11:34 19.91 19.92 19.90 19.90 0.8K
11:35 19.85 19.85 19.85 19.85 1.5K
11:37 19.91 19.95 19.91 19.95 0.6K
11:38 19.96 19.96 19.96 19.96 0.2K
11:39 19.94 19.94 19.94 19.94 0.6K
11:40 19.95 19.96 19.95 19.96 1.0K
11:41 19.99 20.08 19.99 20.07 24.9K
11:42 20.10 20.19 20.10 20.19 5.5K
11:43 20.21 20.25 20.21 20.23 5.9K
11:44 20.19 20.25 20.19 20.25 9.2K
11:45 20.26 20.43 20.26 20.43 18.6K
11:46 20.44 20.46 20.43 20.44 3.9K
11:47 20.50 20.55 20.50 20.54 5.5K
11:48 20.54 20.61 20.54 20.57 8.3K
11:49 20.55 20.55 20.39 20.45 7.3K
11:50 20.47 20.59 20.47 20.56 9.1K
11:51 20.56 20.62 20.56 20.60 4.8K
11:52 20.58 20.65 20.55 20.65 2.1K
11:53 20.68 20.70 20.65 20.66 4.4K
11:54 20.61 20.61 20.57 20.57 0.4K
11:55 20.61 20.65 20.52 20.52 3.3K
11:56 20.53 20.54 20.43 20.43 8.7K
11:57 20.47 20.49 20.44 20.44 1.6K
11:58 20.38 20.38 20.37 20.37 0.7K
11:59 20.40 20.44 20.40 20.44 0.3K
12:01 20.51 20.51 20.51 20.51 0.2K
12:02 20.49 20.49 20.49 20.49 0.2K
12:03 20.45 20.47 20.42 20.47 2.6K
12:04 20.47 20.47 20.47 20.47 2.4K
12:05 20.45 20.49 20.45 20.46 0.8K
12:06 20.50 20.60 20.50 20.57 6.8K
12:07 20.59 20.59 20.55 20.55 0.5K
12:08 20.49 20.49 20.49 20.49 0.1K
12:09 20.45 20.47 20.45 20.47 0.6K
12:10 20.52 20.52 20.52 20.52 0.1K
12:11 20.50 20.50 20.50 20.50 0.3K
12:12 20.53 20.53 20.53 20.53 0.5K
12:13 20.60 20.65 20.60 20.65 1.6K
12:14 20.59 20.59 20.59 20.59 0.1K
12:15 20.65 20.75 20.65 20.75 6.1K
12:16 20.79 20.88 20.79 20.87 4.9K
12:17 20.88 20.96 20.88 20.94 14.0K
12:18 20.78 20.81 20.75 20.76 7.7K
12:19 20.74 20.75 20.70 20.70 3.7K
12:20 20.77 20.80 20.77 20.78 2.0K
12:21 20.76 20.79 20.76 20.79 6.8K
12:22 20.82 20.82 20.81 20.81 1.0K
12:23 20.86 20.86 20.86 20.86 0.3K
12:24 20.88 20.91 20.88 20.91 12.3K
12:25 20.90 21.00 20.90 21.00 16.3K
12:26 21.04 21.10 21.04 21.04 8.5K
12:27 21.06 21.07 20.99 21.00 2.2K
12:28 21.05 21.12 21.05 21.05 7.6K
12:29 21.05 21.06 21.04 21.04 5.7K
12:30 20.98 21.00 20.95 21.00 1.9K
12:31 21.00 21.02 20.94 21.02 2.8K
12:32 21.09 21.15 21.09 21.15 7.9K
12:33 21.10 21.10 21.10 21.10 0.1K
12:34 21.08 21.08 21.08 21.08 0.6K
12:35 21.10 21.10 21.10 21.10 0.7K
12:36 21.06 21.11 21.03 21.11 1.2K
12:37 21.09 21.09 21.08 21.08 0.7K
12:38 21.05 21.05 21.05 21.05 5.6K
12:39 21.10 21.19 21.08 21.19 5.4K
12:40 21.19 21.25 21.17 21.22 7.7K
12:41 21.20 21.31 21.20 21.31 1.5K
12:42 21.32 21.35 21.31 21.35 4.3K
12:43 21.35 21.37 21.30 21.37 9.7K
12:44 21.37 21.41 21.37 21.38 11.3K
12:45 21.40 21.40 21.36 21.39 6.7K
12:46 21.37 21.37 21.28 21.31 12.5K
12:47 21.37 21.45 21.37 21.45 4.5K
12:48 21.46 21.57 21.46 21.57 10.3K
12:49 21.56 21.56 21.38 21.43 7.7K
12:50 21.43 21.47 21.43 21.44 0.6K
12:51 21.50 21.59 21.50 21.55 7.0K
12:52 21.54 21.60 21.53 21.60 12.8K
12:53 21.56 21.68 21.56 21.63 6.5K
12:54 21.60 21.60 21.55 21.56 4.4K
12:55 21.60 21.61 21.58 21.58 1.0K
12:56 21.59 21.59 21.50 21.51 11.7K
12:57 21.52 21.79 21.52 21.75 23.5K
12:58 21.75 21.82 21.73 21.79 3.7K
12:59 21.79 21.86 21.70 21.75 12.1K
13:00 21.80 21.85 21.77 21.77 17.5K
13:01 21.83 21.83 21.70 21.72 4.1K
13:02 21.75 21.76 21.75 21.75 1.3K
13:03 21.75 21.75 21.62 21.62 19.7K
13:04 21.67 21.70 21.67 21.70 0.6K
13:05 21.65 21.66 21.62 21.65 3.4K
13:06 21.64 21.71 21.64 21.65 5.3K
13:07 21.65 21.65 21.50 21.50 7.2K
13:08 21.50 21.50 21.43 21.48 12.9K
13:09 21.43 21.43 21.30 21.37 20.5K
13:10 21.40 21.40 21.31 21.35 1.6K
13:11 21.25 21.25 21.00 21.15 13.9K
13:12 21.19 21.25 21.19 21.23 1.1K
13:13 21.28 21.34 21.19 21.34 4.9K
13:14 21.20 21.28 21.19 21.28 14.3K
13:15 21.33 21.47 21.33 21.47 2.1K
13:16 21.48 21.58 21.45 21.52 21.7K
13:17 21.48 21.53 21.46 21.49 5.7K
13:18 21.52 21.55 21.47 21.55 16.9K
13:19 21.60 21.75 21.60 21.71 6.5K
13:20 21.71 21.75 21.71 21.75 6.4K
13:21 21.73 21.77 21.73 21.75 5.2K
13:22 21.66 21.66 21.65 21.65 0.6K
13:23 21.63 21.65 21.61 21.65 2.0K
13:24 21.65 21.65 21.59 21.59 2.7K
13:25 21.51 21.51 21.51 21.51 1.6K
13:26 21.49 21.53 21.49 21.53 10.5K
13:27 21.53 21.56 21.50 21.56 1.5K
13:29 21.60 21.65 21.60 21.65 3.6K
13:30 21.63 21.89 21.63 21.88 34.5K
13:31 21.88 21.90 21.86 21.86 5.5K
13:32 21.92 21.92 21.86 21.86 3.6K
13:33 21.86 21.87 21.83 21.87 16.5K
13:34 21.87 21.95 21.87 21.95 3.6K
13:35 21.96 21.98 21.94 21.95 2.3K
13:36 21.95 21.96 21.95 21.95 3.0K
13:37 22.00 22.06 22.00 22.06 10.9K
13:38 22.06 22.07 22.06 22.07 0.3K
13:39 22.03 22.05 22.03 22.05 6.6K
13:40 21.94 22.05 21.94 22.05 22.5K
13:41 22.04 22.07 22.04 22.07 17.7K
13:42 22.00 22.00 21.92 21.92 4.1K
13:43 21.85 21.89 21.85 21.89 10.9K
13:44 21.87 21.97 21.87 21.95 15.0K
13:45 21.99 21.99 21.92 21.95 19.8K
13:46 21.95 22.08 21.95 22.06 3.6K
13:47 22.07 22.07 22.00 22.00 0.9K
13:48 22.02 22.10 22.02 22.09 13.1K
13:49 22.06 22.06 22.06 22.06 0.2K
13:50 22.10 22.15 22.10 22.15 12.9K
13:51 22.14 22.16 22.11 22.11 1.8K
13:52 22.11 22.11 22.05 22.05 12.5K
13:53 22.00 22.06 22.00 22.06 0.5K
13:54 22.06 22.10 22.03 22.10 0.5K
13:55 22.11 22.14 22.07 22.14 1.2K
13:56 22.14 22.14 22.10 22.10 1.3K
13:57 22.08 22.11 22.06 22.06 20.9K
13:58 22.06 22.06 22.03 22.03 5.1K
13:59 22.03 22.05 21.96 21.96 16.5K
14:00 22.00 22.00 21.89 21.89 6.2K
14:01 21.90 21.93 21.77 21.77 7.1K
14:02 21.80 21.87 21.80 21.87 1.3K
14:03 21.88 21.88 21.78 21.78 9.4K
14:04 21.77 21.87 21.77 21.87 1.0K
14:05 21.85 21.85 21.85 21.85 1.0K
14:06 21.81 21.81 21.76 21.76 4.3K
14:07 21.71 21.71 21.66 21.66 8.5K
14:08 21.68 21.68 21.66 21.66 0.8K
14:09 21.70 21.77 21.70 21.77 0.9K
14:10 21.74 21.74 21.74 21.74 0.5K
14:11 21.71 21.71 21.65 21.68 4.5K
14:12 21.70 21.70 21.70 21.70 1.6K
14:13 21.71 21.71 21.66 21.70 1.6K
14:14 21.70 21.77 21.70 21.76 1.4K
14:15 21.84 21.90 21.84 21.85 2.1K
14:16 21.88 21.88 21.87 21.87 0.3K
14:17 21.91 21.93 21.86 21.86 0.7K
14:18 21.87 21.89 21.84 21.86 2.2K
14:19 21.85 21.86 21.84 21.84 3.5K
14:20 21.82 21.93 21.82 21.93 6.5K
14:21 21.98 21.98 21.94 21.95 6.5K
14:22 21.92 21.92 21.92 21.92 0.3K
14:23 21.98 21.98 21.93 21.94 3.4K
14:24 21.93 21.98 21.93 21.97 1.9K
14:25 22.00 22.02 21.95 21.95 6.1K
14:26 21.93 21.93 21.93 21.93 2.4K
14:28 21.90 21.94 21.90 21.94 0.2K
14:29 21.93 21.96 21.93 21.96 0.6K
14:30 21.94 21.95 21.94 21.95 1.1K
14:31 21.92 21.92 21.85 21.85 1.1K
14:32 21.95 21.95 21.95 21.95 1.0K
14:33 21.97 22.08 21.97 22.04 6.9K
14:34 22.01 22.05 22.01 22.03 0.4K
14:35 21.99 21.99 21.94 21.94 1.4K
14:36 21.99 21.99 21.99 21.99 0.2K
14:37 21.88 21.97 21.88 21.97 3.7K
14:38 21.93 21.96 21.93 21.96 1.7K
14:39 21.95 21.96 21.95 21.96 0.4K
14:40 21.99 21.99 21.99 21.99 3.6K
14:41 21.99 22.00 21.97 21.97 3.2K
14:42 21.95 21.95 21.92 21.92 1.7K
14:43 21.93 21.95 21.93 21.95 0.5K
14:44 22.00 22.05 22.00 22.03 9.4K
14:45 22.04 22.05 22.04 22.05 0.5K
14:46 22.05 22.05 22.02 22.03 2.5K
14:47 22.00 22.03 22.00 22.03 2.2K
14:48 22.05 22.05 22.04 22.04 0.4K
14:49 22.04 22.04 22.04 22.04 0.3K
14:50 22.09 22.12 22.08 22.12 10.2K
14:51 22.15 22.15 22.12 22.12 0.7K
14:52 22.20 22.23 22.20 22.20 5.1K
14:53 22.20 22.20 22.11 22.11 1.4K
14:54 22.10 22.13 22.10 22.13 0.9K
14:55 22.13 22.13 22.11 22.11 1.7K
14:56 22.10 22.10 22.03 22.03 1.8K
14:57 22.02 22.02 21.99 22.02 7.8K
14:58 22.03 22.03 22.00 22.00 5.1K
14:59 22.00 22.00 21.94 21.97 2.5K
15:00 21.98 21.98 21.92 21.92 4.7K
15:01 21.96 21.96 21.87 21.89 4.6K
15:02 21.89 21.89 21.81 21.88 3.2K
15:03 21.90 21.92 21.90 21.92 1.0K
15:04 21.92 21.92 21.91 21.91 0.8K
15:05 21.91 21.91 21.71 21.75 22.5K
15:06 21.79 21.79 21.73 21.73 3.0K
15:07 21.70 21.70 21.58 21.58 22.8K
15:08 21.50 21.50 21.40 21.41 6.2K
15:09 21.37 21.40 21.37 21.40 2.6K
15:10 21.44 21.54 21.44 21.44 7.9K
15:11 21.51 21.53 21.30 21.30 7.5K
15:12 21.32 21.43 21.32 21.43 2.5K
15:13 21.31 21.31 21.31 21.31 0.5K
15:14 21.21 21.29 21.15 21.15 10.7K
15:15 21.13 21.15 21.08 21.08 25.3K
15:16 21.00 21.08 21.00 21.01 12.5K
15:17 21.04 21.04 20.87 20.87 5.2K
15:18 20.93 20.93 20.71 20.72 10.9K
15:19 20.76 20.82 20.59 20.60 21.6K
15:20 20.60 20.60 20.39 20.48 23.1K
15:21 20.30 20.30 20.11 20.19 6.7K
15:22 20.25 20.26 19.77 20.00 38.0K
15:23 20.00 20.00 19.39 19.40 46.2K
15:24 19.54 19.91 19.54 19.89 31.6K
15:25 19.79 19.79 19.30 19.51 29.2K
15:26 19.56 19.56 19.28 19.28 19.6K
15:27 19.25 19.32 19.05 19.30 26.2K
15:28 19.09 19.09 18.75 18.93 51.8K
15:29 18.95 19.35 18.95 19.35 5.5K
15:30 19.45 19.82 19.40 19.78 65.1K
15:31 19.78 20.00 19.70 20.00 60.0K
15:32 20.00 20.15 20.00 20.10 20.0K
15:33 20.14 20.14 20.00 20.11 51.2K
15:34 20.16 20.16 19.80 19.90 16.9K
15:35 19.87 19.87 19.72 19.74 30.3K
15:36 19.80 19.82 19.75 19.82 5.0K
15:37 19.88 19.88 19.62 19.62 23.8K
15:38 19.61 19.61 19.38 19.44 5.5K
15:39 19.42 19.70 19.42 19.69 3.9K
15:40 19.69 19.81 19.66 19.66 6.7K
15:41 19.66 19.70 19.48 19.48 9.5K
15:42 19.48 19.62 19.48 19.62 1.2K
15:43 19.53 19.53 19.43 19.47 1.2K
15:44 19.48 19.48 19.24 19.24 16.3K
15:45 19.32 19.50 19.32 19.50 2.4K
15:46 19.59 19.70 19.59 19.67 2.5K
15:47 19.43 19.64 19.43 19.58 6.5K
15:48 19.55 19.55 19.55 19.55 4.1K
15:49 19.65 19.70 19.65 19.70 11.6K
15:50 19.75 20.05 19.75 20.02 37.3K
15:51 20.01 20.03 19.95 19.97 16.1K
15:52 19.89 20.05 19.89 20.04 2.7K
15:53 20.04 20.11 20.04 20.10 5.5K
15:54 20.12 20.18 20.07 20.18 12.5K
15:55 20.20 20.45 20.20 20.38 30.3K
15:56 20.44 20.59 20.44 20.57 15.6K
15:57 20.59 20.59 20.46 20.49 32.6K
15:58 20.45 20.45 20.19 20.25 45.7K
15:59 20.28 20.28 20.20 20.20 6.4K
16:01 20.20 20.20 20.20 20.20 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据