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 11.70 11.80 11.70 11.80 2.8K
09:31 11.80 11.80 11.67 11.67 4.4K
09:32 11.65 11.71 11.65 11.71 2.1K
09:33 11.75 11.75 11.75 11.75 3.9K
09:35 11.70 11.71 11.70 11.71 0.3K
09:36 11.60 11.60 11.60 11.60 13.4K
09:39 11.59 11.59 11.59 11.59 1.0K
09:40 11.50 11.50 11.49 11.49 2.5K
09:41 11.49 11.49 11.49 11.49 1.1K
09:42 11.57 11.57 11.57 11.57 5.0K
09:44 11.57 11.57 11.57 11.57 0.1K
09:45 11.61 11.61 11.61 11.61 2.3K
09:48 11.64 11.72 11.64 11.72 1.6K
09:52 11.60 11.60 11.60 11.60 18.5K
09:54 11.60 11.60 11.60 11.60 16.7K
09:55 11.60 11.60 11.60 11.60 1.4K
09:56 11.60 11.60 11.60 11.60 35.0K
09:57 11.60 11.60 11.60 11.60 0.1K
09:59 11.53 11.53 11.53 11.53 1.0K
10:00 11.50 11.52 11.50 11.52 11.0K
10:01 11.45 11.45 11.44 11.44 1.5K
10:02 11.43 11.43 11.43 11.43 1.1K
10:03 11.45 11.49 11.45 11.49 8.1K
10:04 11.53 11.53 11.53 11.53 0.1K
10:05 11.53 11.56 11.53 11.54 4.2K
10:07 11.49 11.49 11.49 11.49 1.9K
10:08 11.49 11.49 11.49 11.49 1.1K
10:10 11.45 11.45 11.45 11.45 0.1K
10:12 11.44 11.44 11.43 11.43 2.0K
10:13 11.50 11.50 11.50 11.50 5.1K
10:15 11.51 11.51 11.51 11.51 1.0K
10:17 11.51 11.51 11.51 11.51 0.5K
10:20 11.52 11.52 11.52 11.52 1.0K
10:21 11.57 11.57 11.57 11.57 1.0K
10:24 11.58 11.58 11.55 11.55 5.2K
10:25 11.56 11.56 11.56 11.56 0.1K
10:26 11.59 11.59 11.59 11.59 0.3K
10:27 11.59 11.59 11.59 11.59 2.3K
10:30 11.55 11.55 11.55 11.55 5.0K
10:31 11.61 11.61 11.61 11.61 3.0K
10:34 11.67 11.67 11.67 11.67 4.5K
10:36 11.68 11.68 11.68 11.68 0.6K
10:41 11.70 11.70 11.70 11.70 0.6K
10:43 11.67 11.67 11.67 11.67 0.4K
10:44 11.60 11.60 11.60 11.60 0.5K
10:45 11.65 11.65 11.65 11.65 5.0K
10:47 11.63 11.63 11.63 11.63 2.0K
10:48 11.59 11.59 11.59 11.59 1.0K
10:49 11.56 11.56 11.56 11.56 0.5K
10:51 11.62 11.62 11.62 11.62 0.1K
10:58 11.55 11.55 11.55 11.55 1.6K
11:07 11.61 11.61 11.61 11.61 0.1K
11:11 11.61 11.61 11.61 11.61 24.7K
11:12 11.61 11.61 11.61 11.61 5.4K
11:16 11.55 11.55 11.55 11.55 5.4K
11:22 11.48 11.48 11.48 11.48 5.2K
11:23 11.46 11.46 11.46 11.46 3.0K
11:25 11.49 11.49 11.48 11.48 5.3K
11:26 11.45 11.45 11.45 11.45 6.4K
11:27 11.47 11.47 11.47 11.47 0.7K
11:28 11.45 11.45 11.45 11.45 7.4K
11:31 11.44 11.44 11.44 11.44 1.1K
11:33 11.40 11.40 11.40 11.40 0.2K
11:36 11.45 11.45 11.45 11.45 0.2K
11:37 11.45 11.45 11.45 11.45 1.6K
11:42 11.41 11.41 11.41 11.41 4.5K
11:44 11.40 11.40 11.40 11.40 9.0K
11:47 11.35 11.35 11.35 11.35 0.1K
11:50 11.30 11.30 11.26 11.26 7.6K
11:51 11.25 11.25 11.23 11.23 1.2K
11:52 11.21 11.23 11.21 11.23 5.1K
11:53 11.30 11.30 11.30 11.30 0.2K
12:01 11.22 11.22 11.20 11.20 2.7K
12:02 11.22 11.22 11.22 11.22 0.2K
12:03 11.20 11.20 11.20 11.20 2.0K
12:04 11.15 11.15 11.15 11.15 1.0K
12:05 11.15 11.15 11.15 11.15 4.0K
12:06 11.15 11.16 11.15 11.16 0.7K
12:10 11.11 11.11 11.11 11.11 0.4K
12:11 11.15 11.15 11.15 11.15 0.3K
12:13 11.09 11.09 11.08 11.09 3.7K
12:15 11.03 11.03 11.03 11.03 0.1K
12:16 11.00 11.00 11.00 11.00 4.8K
12:18 11.00 11.00 10.94 10.94 1.7K
12:19 10.98 10.98 10.98 10.98 0.2K
12:21 10.95 10.95 10.93 10.93 0.7K
12:23 10.90 10.91 10.90 10.91 2.0K
12:24 10.97 10.97 10.97 10.97 1.0K
12:26 10.92 10.92 10.92 10.92 0.6K
12:29 11.00 11.00 10.99 10.99 1.0K
12:31 11.05 11.10 11.05 11.10 5.5K
12:33 11.11 11.11 11.11 11.11 1.0K
12:34 11.15 11.20 11.15 11.20 12.0K
12:35 11.14 11.14 11.14 11.14 0.1K
12:36 11.17 11.17 11.16 11.16 4.6K
12:38 11.20 11.20 11.20 11.20 1.0K
12:39 11.20 11.20 11.17 11.17 0.7K
12:40 11.16 11.16 11.16 11.16 0.2K
12:44 11.15 11.15 11.15 11.15 0.2K
12:46 11.13 11.13 11.13 11.13 1.6K
12:47 11.10 11.10 11.10 11.10 1.0K
12:51 11.25 11.25 11.25 11.25 10.5K
12:52 11.17 11.17 11.17 11.17 2.0K
12:57 11.16 11.16 11.16 11.16 0.1K
12:58 11.20 11.20 11.20 11.20 2.0K
13:00 11.25 11.25 11.25 11.25 1.1K
13:02 11.30 11.35 11.30 11.35 12.0K
13:03 11.35 11.35 11.32 11.32 10.5K
13:04 11.32 11.32 11.32 11.32 0.3K
13:10 11.17 11.17 11.17 11.17 0.1K
13:11 11.16 11.16 11.13 11.13 1.2K
13:13 11.06 11.06 11.06 11.06 0.6K
13:14 11.08 11.14 11.08 11.14 10.1K
13:18 11.15 11.15 11.15 11.15 1.8K
13:21 11.10 11.10 11.10 11.10 1.0K
13:28 11.23 11.23 11.23 11.23 0.8K
13:32 11.25 11.25 11.25 11.25 0.6K
13:33 11.25 11.25 11.25 11.25 0.4K
13:36 11.24 11.24 11.24 11.24 2.0K
13:38 11.28 11.28 11.28 11.28 10.5K
13:39 11.25 11.26 11.25 11.26 0.7K
13:43 11.30 11.30 11.30 11.30 0.7K
13:44 11.30 11.30 11.30 11.30 0.3K
13:45 11.33 11.33 11.33 11.33 6.5K
13:46 11.35 11.35 11.33 11.33 1.2K
13:48 11.33 11.33 11.33 11.33 0.3K
13:51 11.35 11.35 11.35 11.35 1.7K
13:56 11.34 11.34 11.34 11.34 3.5K
13:57 11.35 11.35 11.35 11.35 0.7K
13:59 11.35 11.35 11.35 11.35 0.2K
14:00 11.30 11.30 11.30 11.30 0.5K
14:03 11.43 11.43 11.43 11.43 1.6K
14:04 11.40 11.44 11.40 11.44 14.2K
14:06 11.41 11.41 11.41 11.41 4.4K
14:08 11.36 11.36 11.36 11.36 0.3K
14:16 11.26 11.26 11.26 11.26 9.9K
14:18 11.30 11.30 11.30 11.30 1.0K
14:20 11.33 11.33 11.33 11.33 0.2K
14:33 11.47 11.47 11.47 11.47 4.4K
14:34 11.44 11.44 11.44 11.44 2.7K
14:35 11.36 11.36 11.36 11.36 0.7K
14:37 11.39 11.39 11.39 11.39 0.7K
14:38 11.41 11.41 11.41 11.41 0.5K
14:47 11.34 11.34 11.33 11.33 1.4K
14:48 11.35 11.35 11.35 11.35 0.1K
14:54 11.30 11.30 11.29 11.29 5.2K
14:55 11.29 11.29 11.29 11.29 1.0K
15:04 11.40 11.40 11.40 11.40 0.1K
15:12 11.20 11.20 11.20 11.20 0.4K
15:16 11.20 11.20 11.20 11.20 0.5K
15:20 11.31 11.31 11.31 11.31 11.9K
15:26 11.20 11.20 11.20 11.20 0.8K
15:29 11.21 11.21 11.21 11.21 0.2K
15:40 11.20 11.20 11.16 11.16 6.1K
15:41 11.15 11.15 11.15 11.15 0.1K
15:42 11.08 11.08 11.06 11.06 1.4K
15:43 11.08 11.08 11.08 11.08 0.2K
15:45 11.05 11.05 11.05 11.05 0.1K
15:48 11.11 11.11 11.11 11.11 0.1K
15:49 11.10 11.10 11.10 11.10 0.1K
15:50 11.12 11.12 11.12 11.12 2.1K
15:51 11.20 11.20 11.20 11.20 0.1K
15:52 11.20 11.20 11.20 11.20 0.2K
15:54 11.26 11.26 11.23 11.23 0.8K
15:55 11.23 11.23 11.18 11.18 1.0K
15:56 11.26 11.26 11.26 11.26 0.1K
15:59 11.24 11.24 11.21 11.21 1.2K
16:01 11.21 11.21 11.21 11.21 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