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 9.20 9.51 9.20 9.51 41.3K
09:31 9.55 9.57 9.53 9.57 12.8K
09:32 9.42 9.42 9.42 9.42 0.1K
09:33 9.45 9.50 9.45 9.50 7.3K
09:34 9.50 9.53 9.50 9.53 5.4K
09:35 9.45 9.50 9.45 9.50 3.2K
09:36 9.45 9.45 9.41 9.41 4.2K
09:37 9.50 9.50 9.44 9.44 3.0K
09:38 9.50 9.50 9.50 9.50 1.0K
09:39 9.55 9.60 9.55 9.60 3.6K
09:40 9.50 9.50 9.50 9.50 0.3K
09:44 9.49 9.50 9.48 9.50 2.1K
09:45 9.49 9.49 9.46 9.46 1.3K
09:46 9.55 9.55 9.55 9.55 6.1K
09:47 9.65 9.65 9.65 9.65 0.2K
09:49 9.75 9.78 9.73 9.73 0.9K
09:52 9.90 9.98 9.90 9.98 3.4K
09:53 9.98 10.00 9.98 10.00 4.8K
09:54 10.04 10.04 10.04 10.04 0.2K
09:55 10.10 10.10 10.05 10.05 2.4K
09:56 10.01 10.10 10.01 10.10 3.0K
09:57 10.15 10.15 10.15 10.15 1.0K
09:58 10.15 10.20 10.13 10.20 5.2K
09:59 10.28 10.28 10.28 10.28 0.5K
10:00 10.23 10.35 10.23 10.35 9.3K
10:01 10.35 10.35 10.30 10.30 3.6K
10:02 10.19 10.19 10.19 10.19 0.2K
10:03 10.17 10.17 10.17 10.17 1.0K
10:04 10.22 10.22 10.20 10.20 0.5K
10:05 10.21 10.33 10.21 10.33 2.5K
10:06 10.37 10.37 10.33 10.33 1.3K
10:07 10.30 10.31 10.30 10.31 1.1K
10:08 10.26 10.40 10.26 10.40 5.0K
10:09 10.45 10.49 10.45 10.49 3.0K
10:10 10.46 10.61 10.45 10.61 9.3K
10:11 10.80 10.85 10.75 10.82 25.8K
10:12 10.77 10.95 10.77 10.95 10.1K
10:13 11.00 11.16 11.00 11.16 10.7K
10:14 11.24 11.25 11.17 11.25 12.1K
10:15 11.13 11.25 11.10 11.14 4.4K
10:16 11.20 11.21 11.05 11.20 3.1K
10:17 11.30 11.35 11.20 11.20 13.9K
10:18 11.15 11.15 11.08 11.08 9.4K
10:19 10.88 10.88 10.88 10.88 0.1K
10:20 10.85 10.90 10.85 10.90 0.4K
10:21 10.75 10.75 10.60 10.71 5.6K
10:22 10.60 10.63 10.45 10.45 34.3K
10:23 10.45 10.45 10.38 10.40 2.4K
10:24 10.49 10.52 10.47 10.50 2.2K
10:25 10.52 10.77 10.52 10.77 15.6K
10:26 10.61 10.73 10.61 10.70 9.4K
10:27 10.75 10.75 10.64 10.64 0.4K
10:28 10.36 10.36 10.36 10.36 2.3K
10:29 10.40 10.40 10.40 10.40 0.3K
10:30 10.67 10.67 10.56 10.56 4.5K
10:31 10.57 10.85 10.57 10.85 1.7K
10:32 10.84 10.87 10.72 10.72 1.6K
10:33 10.73 11.00 10.73 11.00 2.9K
10:34 10.63 10.65 10.63 10.65 0.4K
10:36 10.39 10.39 10.39 10.39 0.3K
10:37 10.35 10.35 10.35 10.35 5.0K
10:38 10.48 10.48 10.40 10.40 10.2K
10:39 10.30 10.36 10.30 10.36 0.9K
10:41 10.35 10.40 10.35 10.40 0.3K
10:42 10.45 10.48 10.45 10.48 0.2K
10:44 10.60 10.60 10.60 10.60 5.0K
10:45 10.62 10.65 10.62 10.65 4.6K
10:46 10.60 10.60 10.60 10.60 0.4K
10:48 10.70 10.70 10.70 10.70 1.4K
10:49 10.73 10.73 10.73 10.73 1.0K
10:50 10.77 10.77 10.77 10.77 2.9K
10:52 10.84 10.88 10.82 10.88 10.0K
10:53 10.82 10.82 10.82 10.82 25.9K
10:54 10.95 11.00 10.95 11.00 7.2K
10:56 10.95 10.95 10.88 10.88 0.8K
10:57 10.90 10.90 10.90 10.90 0.5K
10:58 10.90 10.90 10.90 10.90 0.8K
11:04 10.91 10.91 10.86 10.86 5.3K
11:05 10.96 10.96 10.96 10.96 0.2K
11:07 10.78 10.85 10.78 10.83 0.9K
11:10 10.78 10.78 10.78 10.78 0.1K
11:11 10.74 10.74 10.74 10.74 0.2K
11:12 10.75 10.75 10.75 10.75 1.3K
11:13 10.80 10.83 10.80 10.83 15.5K
11:14 10.74 10.74 10.53 10.53 6.4K
11:15 10.31 10.41 10.30 10.41 1.5K
11:16 10.50 10.50 10.50 10.50 20.0K
11:18 10.53 10.53 10.53 10.53 0.9K
11:21 10.50 10.50 10.50 10.50 2.7K
11:24 10.41 10.41 10.41 10.41 0.2K
11:25 10.41 10.45 10.41 10.45 1.3K
11:27 10.39 10.39 10.39 10.39 0.5K
11:28 10.45 10.45 10.45 10.45 1.1K
11:29 10.40 10.40 10.40 10.40 0.1K
11:31 10.56 10.56 10.51 10.51 15.5K
11:32 10.52 10.52 10.52 10.52 0.5K
11:33 10.63 10.63 10.55 10.55 1.1K
11:34 10.63 10.63 10.63 10.63 3.2K
11:35 10.60 10.63 10.60 10.63 12.8K
11:37 10.74 10.74 10.74 10.74 1.6K
11:38 10.74 10.76 10.74 10.76 0.9K
11:39 10.80 10.80 10.68 10.68 2.1K
11:41 10.82 10.82 10.82 10.82 3.7K
11:42 10.85 10.86 10.85 10.86 0.7K
11:44 10.80 10.86 10.80 10.86 10.1K
11:45 10.82 10.86 10.82 10.86 2.0K
11:46 10.82 10.82 10.82 10.82 1.0K
11:48 10.84 10.86 10.84 10.86 1.0K
11:49 10.91 10.91 10.89 10.90 6.9K
11:50 10.85 10.86 10.85 10.86 1.0K
11:52 10.75 10.75 10.75 10.75 0.1K
11:53 10.80 10.80 10.80 10.80 10.0K
11:54 10.70 10.75 10.70 10.75 9.8K
12:02 10.78 10.78 10.78 10.78 1.1K
12:09 10.62 10.62 10.62 10.62 0.4K
12:10 10.59 10.62 10.59 10.62 1.6K
12:11 10.61 10.70 10.61 10.70 1.1K
12:12 10.70 10.70 10.70 10.70 0.1K
12:18 10.70 10.70 10.70 10.70 4.6K
12:23 10.67 10.67 10.67 10.67 0.2K
12:25 10.78 10.78 10.78 10.78 0.5K
12:26 10.80 10.80 10.80 10.80 0.9K
12:31 10.80 10.80 10.80 10.80 0.4K
12:34 10.77 10.77 10.77 10.77 1.0K
12:43 10.70 10.70 10.65 10.65 7.0K
12:45 10.66 10.66 10.66 10.66 0.5K
12:48 10.66 10.66 10.66 10.66 5.8K
12:53 10.65 10.65 10.65 10.65 0.9K
12:55 10.65 10.65 10.65 10.65 3.8K
12:58 10.60 10.60 10.60 10.60 5.0K
13:00 10.69 10.92 10.69 10.90 16.8K
13:02 10.82 10.82 10.82 10.82 0.5K
13:06 10.71 10.71 10.71 10.71 0.4K
13:13 10.72 10.80 10.72 10.80 1.1K
13:14 10.80 10.80 10.80 10.80 0.5K
13:16 10.90 10.90 10.90 10.90 4.1K
13:18 10.89 10.89 10.89 10.89 0.2K
13:19 10.90 10.95 10.89 10.89 16.2K
13:20 10.90 10.90 10.90 10.90 1.8K
13:24 10.99 10.99 10.99 10.99 0.2K
13:27 11.00 11.00 10.93 10.93 1.9K
13:29 10.93 11.05 10.93 11.05 3.0K
13:30 10.98 10.98 10.98 10.98 0.7K
13:35 10.99 11.00 10.99 11.00 15.3K
13:36 11.07 11.08 11.07 11.08 2.9K
13:37 11.09 11.09 11.00 11.00 0.9K
13:39 11.03 11.10 11.03 11.10 22.8K
13:40 11.10 11.10 11.10 11.10 2.7K
13:41 11.07 11.10 11.07 11.10 1.6K
13:42 11.15 11.15 11.15 11.15 11.2K
13:43 11.17 11.18 11.17 11.18 6.0K
13:45 11.18 11.22 11.18 11.22 8.6K
13:46 11.16 11.23 11.10 11.23 11.4K
13:47 11.25 11.25 11.20 11.20 4.8K
13:48 11.22 11.22 11.22 11.22 0.2K
13:49 11.07 11.07 11.07 11.07 0.5K
13:51 11.14 11.14 11.10 11.10 3.2K
13:52 11.07 11.07 11.07 11.07 1.9K
13:54 11.12 11.12 11.12 11.12 0.4K
13:56 11.07 11.07 11.07 11.07 0.3K
13:59 11.20 11.20 11.20 11.20 0.2K
14:00 11.10 11.10 11.10 11.10 0.6K
14:03 11.17 11.17 11.17 11.17 10.0K
14:04 11.20 11.20 11.18 11.18 0.4K
14:06 11.09 11.09 11.09 11.09 0.1K
14:07 11.05 11.10 11.05 11.10 2.5K
14:11 11.07 11.07 11.07 11.07 1.1K
14:13 11.11 11.11 11.11 11.11 0.7K
14:16 11.18 11.18 11.18 11.18 2.8K
14:18 11.21 11.22 11.21 11.22 16.9K
14:19 11.21 11.21 11.21 11.21 0.2K
14:25 11.10 11.10 11.10 11.10 12.0K
14:26 11.06 11.06 11.06 11.06 0.7K
14:27 11.05 11.05 11.05 11.05 0.1K
14:28 11.07 11.07 11.01 11.01 0.6K
14:29 11.03 11.03 11.03 11.03 0.2K
14:30 11.06 11.06 11.06 11.06 0.5K
14:31 11.05 11.05 11.05 11.05 1.3K
14:35 11.17 11.17 11.11 11.11 0.8K
14:38 11.14 11.14 11.14 11.14 0.5K
14:39 11.19 11.19 11.19 11.19 0.5K
14:44 11.18 11.18 11.15 11.15 1.6K
14:45 11.10 11.10 11.10 11.10 0.7K
14:49 11.13 11.13 11.13 11.13 0.2K
14:56 10.93 10.93 10.93 10.93 0.3K
14:59 10.91 10.91 10.91 10.91 1.0K
15:00 11.06 11.06 11.06 11.06 1.0K
15:01 11.00 11.00 11.00 11.00 0.3K
15:03 10.92 10.92 10.92 10.92 0.9K
15:07 10.94 10.94 10.94 10.94 7.5K
15:08 10.97 10.97 10.97 10.97 0.9K
15:09 10.92 10.92 10.92 10.92 0.1K
15:10 10.90 10.90 10.90 10.90 0.1K
15:12 10.88 10.88 10.88 10.88 4.7K
15:14 10.88 10.88 10.86 10.86 1.0K
15:15 10.90 10.90 10.90 10.90 0.2K
15:20 11.00 11.05 11.00 11.05 1.1K
15:26 10.96 10.96 10.96 10.96 1.0K
15:27 10.92 10.92 10.92 10.92 0.6K
15:32 10.95 10.95 10.95 10.95 3.4K
15:38 11.05 11.05 11.05 11.05 2.0K
15:40 11.00 11.00 11.00 11.00 0.6K
15:41 10.91 10.91 10.91 10.91 2.0K
15:49 11.00 11.00 11.00 11.00 0.5K
15:52 11.00 11.00 11.00 11.00 0.5K
15:54 10.97 10.97 10.97 10.97 0.9K
15:55 11.00 11.00 11.00 11.00 9.9K
15:56 10.98 10.98 10.98 10.98 0.1K
15:59 10.98 11.05 10.98 11.05 9.3K
16:01 11.05 11.05 11.05 11.05 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