Super Micro Computer Inc DRC

SMCI
🏛️ 加拿大 →
17.22
最后更新: 2025-10-03
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 10.80 10.80 10.64 10.66 50.3K
09:31 10.70 10.71 10.67 10.67 0.5K
09:32 10.65 10.65 10.65 10.65 0.5K
09:34 10.80 10.80 10.74 10.76 1.8K
09:36 10.74 10.77 10.74 10.77 3.1K
09:37 10.78 10.78 10.74 10.75 5.7K
09:39 10.76 10.77 10.75 10.75 6.5K
09:40 10.75 10.78 10.72 10.72 5.5K
09:41 10.80 10.87 10.77 10.87 1.4K
09:42 10.83 10.84 10.83 10.84 6.2K
09:43 10.86 10.86 10.83 10.85 5.3K
09:45 10.87 10.87 10.85 10.85 1.3K
09:46 10.85 10.85 10.85 10.85 0.4K
09:47 10.85 10.85 10.83 10.83 1.6K
09:49 10.87 10.87 10.87 10.87 0.5K
09:50 10.95 10.95 10.95 10.95 0.9K
09:51 10.97 11.01 10.97 11.01 6.8K
09:52 10.97 10.97 10.92 10.92 1.2K
09:56 10.97 10.97 10.97 10.97 1.0K
09:58 11.00 11.02 11.00 11.02 4.7K
09:59 11.10 11.10 11.10 11.10 0.5K
10:00 11.08 11.09 11.07 11.09 5.5K
10:01 11.03 11.03 11.03 11.03 0.2K
10:02 11.05 11.05 10.99 10.99 2.1K
10:03 10.95 10.95 10.90 10.90 3.3K
10:04 10.92 10.95 10.92 10.95 0.3K
10:05 10.96 10.96 10.96 10.96 0.2K
10:07 10.99 10.99 10.98 10.98 1.0K
10:08 10.99 10.99 10.92 10.92 10.7K
10:09 10.91 10.91 10.87 10.87 6.4K
10:11 10.84 10.85 10.82 10.82 1.0K
10:12 10.82 10.82 10.80 10.80 0.8K
10:13 10.77 10.77 10.77 10.77 0.7K
10:14 10.84 10.84 10.84 10.84 0.2K
10:15 10.85 10.85 10.83 10.83 1.3K
10:16 10.87 10.87 10.86 10.86 0.6K
10:17 10.85 10.85 10.84 10.85 1.3K
10:18 10.82 10.82 10.80 10.80 0.4K
10:19 10.85 10.85 10.85 10.85 0.1K
10:20 10.87 10.87 10.87 10.87 1.5K
10:22 10.90 10.90 10.90 10.90 0.2K
10:23 10.88 10.88 10.86 10.86 3.8K
10:25 10.95 10.95 10.92 10.92 1.2K
10:26 10.92 10.93 10.92 10.93 0.5K
10:27 10.96 10.96 10.96 10.96 0.2K
10:28 10.94 10.94 10.91 10.92 2.9K
10:29 10.94 10.94 10.93 10.93 0.6K
10:30 10.94 10.94 10.94 10.94 1.1K
10:31 10.91 10.91 10.91 10.91 0.2K
10:33 10.93 10.95 10.92 10.95 0.5K
10:35 10.92 10.92 10.90 10.90 0.9K
10:38 10.85 10.85 10.85 10.85 0.6K
10:40 10.85 10.85 10.85 10.85 1.0K
10:42 10.81 10.81 10.80 10.81 0.6K
10:43 10.79 10.79 10.79 10.79 0.1K
10:45 10.79 10.79 10.79 10.79 1.2K
10:46 10.78 10.78 10.78 10.78 2.5K
10:47 10.75 10.75 10.75 10.75 21.7K
10:48 10.76 10.76 10.76 10.76 0.2K
10:49 10.77 10.77 10.75 10.75 1.1K
10:51 10.72 10.72 10.72 10.72 1.0K
10:53 10.76 10.76 10.76 10.76 1.0K
10:54 10.77 10.77 10.77 10.77 0.1K
10:55 10.78 10.80 10.78 10.80 0.7K
10:56 10.81 10.81 10.80 10.80 10.1K
10:58 10.78 10.78 10.78 10.78 0.2K
11:00 10.80 10.80 10.80 10.80 2.6K
11:02 10.80 10.80 10.80 10.80 0.1K
11:03 10.77 10.77 10.77 10.77 2.1K
11:04 10.77 10.77 10.77 10.77 1.7K
11:05 10.75 10.75 10.75 10.75 0.7K
11:06 10.73 10.74 10.73 10.74 3.0K
11:09 10.70 10.70 10.67 10.69 15.1K
11:10 10.66 10.66 10.66 10.66 0.3K
11:15 10.77 10.77 10.77 10.77 0.2K
11:17 10.80 10.80 10.80 10.80 0.2K
11:21 10.72 10.72 10.72 10.72 0.5K
11:23 10.75 10.75 10.75 10.75 0.5K
11:24 10.75 10.75 10.75 10.75 2.0K
11:26 10.79 10.80 10.79 10.80 0.5K
11:41 10.84 10.84 10.84 10.84 0.4K
11:42 10.85 10.85 10.85 10.85 2.5K
11:44 10.81 10.81 10.81 10.81 4.7K
11:45 10.79 10.79 10.79 10.79 0.5K
11:47 10.79 10.79 10.79 10.79 0.1K
11:48 10.75 10.75 10.75 10.75 0.4K
11:49 10.79 10.79 10.79 10.79 0.1K
11:52 10.75 10.75 10.75 10.75 0.8K
11:59 10.74 10.75 10.74 10.74 34.2K
12:04 10.79 10.79 10.79 10.79 0.7K
12:09 10.75 10.75 10.75 10.75 3.8K
12:10 10.74 10.74 10.74 10.74 7.2K
12:11 10.74 10.74 10.73 10.73 9.2K
12:13 10.79 10.79 10.79 10.79 0.4K
12:14 10.80 10.80 10.80 10.80 1.1K
12:21 10.84 10.84 10.84 10.84 4.7K
12:24 10.85 10.85 10.83 10.83 1.8K
12:26 10.82 10.82 10.82 10.82 1.0K
12:29 10.85 10.87 10.85 10.87 8.3K
12:30 10.90 10.90 10.90 10.90 0.1K
12:32 10.85 10.85 10.85 10.85 0.2K
12:34 10.84 10.84 10.84 10.84 0.3K
12:51 10.78 10.80 10.76 10.80 1.5K
12:54 10.80 10.80 10.80 10.80 1.0K
12:55 10.75 10.75 10.75 10.75 8.4K
12:57 10.74 10.74 10.74 10.74 5.0K
12:58 10.74 10.74 10.74 10.74 1.0K
12:59 10.74 10.74 10.74 10.74 1.0K
13:04 10.76 10.76 10.76 10.76 0.1K
13:08 10.80 10.80 10.80 10.80 0.1K
13:09 10.79 10.79 10.79 10.79 0.5K
13:13 10.75 10.75 10.75 10.75 1.1K
13:16 10.75 10.75 10.75 10.75 0.8K
13:17 10.75 10.75 10.75 10.75 0.5K
13:18 10.74 10.74 10.74 10.74 1.1K
13:19 10.75 10.75 10.75 10.75 0.1K
13:20 10.75 10.75 10.75 10.75 0.4K
13:22 10.74 10.74 10.74 10.74 1.4K
13:24 10.73 10.73 10.73 10.73 0.5K
13:27 10.71 10.73 10.71 10.73 2.6K
13:33 10.74 10.74 10.74 10.74 0.3K
13:44 10.74 10.74 10.74 10.74 0.4K
13:50 10.71 10.71 10.71 10.71 0.5K
13:53 10.73 10.73 10.73 10.73 0.5K
13:58 10.70 10.70 10.69 10.69 3.1K
14:00 10.71 10.71 10.71 10.71 0.4K
14:07 10.68 10.68 10.68 10.68 0.3K
14:10 10.66 10.66 10.65 10.65 4.4K
14:11 10.65 10.65 10.65 10.65 5.9K
14:13 10.65 10.65 10.64 10.64 0.9K
14:16 10.63 10.63 10.63 10.63 0.5K
14:18 10.60 10.60 10.60 10.60 1.7K
14:20 10.59 10.59 10.58 10.58 2.9K
14:21 10.59 10.59 10.59 10.59 2.8K
14:22 10.62 10.62 10.62 10.62 0.2K
14:23 10.60 10.60 10.60 10.60 4.8K
14:24 10.65 10.65 10.65 10.65 0.1K
14:25 10.65 10.65 10.65 10.65 0.3K
14:28 10.64 10.64 10.64 10.64 0.2K
14:33 10.66 10.68 10.66 10.68 3.7K
14:38 10.70 10.72 10.70 10.72 0.3K
14:47 10.75 10.75 10.75 10.75 2.1K
14:53 10.80 10.80 10.80 10.80 0.1K
14:55 10.82 10.82 10.82 10.82 0.4K
14:59 10.82 10.82 10.82 10.82 1.0K
15:04 10.83 10.83 10.83 10.83 0.6K
15:06 10.82 10.82 10.82 10.82 0.2K
15:07 10.82 10.82 10.82 10.82 0.2K
15:10 10.81 10.81 10.81 10.81 0.2K
15:14 10.80 10.81 10.80 10.81 3.8K
15:15 10.80 10.80 10.80 10.80 0.5K
15:16 10.77 10.77 10.77 10.77 5.3K
15:19 10.77 10.77 10.77 10.77 0.6K
15:31 10.77 10.77 10.77 10.77 0.2K
15:32 10.82 10.82 10.82 10.82 1.0K
15:33 10.82 10.85 10.82 10.85 1.0K
15:35 10.83 10.83 10.82 10.82 6.1K
15:37 10.78 10.78 10.78 10.78 7.8K
15:38 10.80 10.80 10.80 10.80 0.8K
15:42 10.77 10.77 10.77 10.77 2.3K
15:49 10.76 10.76 10.76 10.76 1.0K
15:54 10.77 10.77 10.77 10.77 0.5K
15:55 10.76 10.76 10.76 10.76 0.1K
15:57 10.76 10.76 10.76 10.76 0.5K
15:58 10.76 10.81 10.76 10.81 5.9K
15:59 10.81 10.84 10.80 10.84 6.5K
16:01 10.84 10.84 10.84 10.84 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