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 11.00 11.24 11.00 11.24 25.2K
09:31 11.27 11.40 11.27 11.40 10.7K
09:32 11.40 11.41 11.37 11.40 5.1K
09:33 11.43 11.47 11.42 11.43 8.7K
09:34 11.45 11.48 11.36 11.36 4.2K
09:35 11.39 11.50 11.39 11.43 29.9K
09:36 11.42 11.43 11.42 11.42 1.4K
09:37 11.42 11.53 11.38 11.53 41.5K
09:38 11.58 11.58 11.52 11.55 14.1K
09:39 11.56 11.59 11.50 11.59 8.7K
09:40 11.55 11.60 11.55 11.60 1.0K
09:41 11.57 11.67 11.57 11.63 15.7K
09:42 11.61 11.61 11.57 11.60 5.3K
09:43 11.59 11.60 11.59 11.60 1.5K
09:44 11.60 11.60 11.55 11.55 3.1K
09:45 11.57 11.58 11.50 11.58 3.6K
09:46 11.61 11.62 11.61 11.62 0.6K
09:47 11.56 11.62 11.56 11.59 16.3K
09:48 11.62 11.65 11.62 11.64 19.6K
09:49 11.62 11.62 11.59 11.59 1.7K
09:51 11.55 11.55 11.55 11.55 2.4K
09:52 11.52 11.52 11.52 11.52 3.0K
09:53 11.52 11.52 11.52 11.52 0.1K
09:54 11.50 11.52 11.47 11.47 3.6K
09:55 11.47 11.47 11.41 11.41 4.1K
09:56 11.45 11.45 11.45 11.45 2.0K
09:57 11.50 11.50 11.50 11.50 0.1K
09:58 11.46 11.46 11.46 11.46 0.2K
09:59 11.40 11.40 11.40 11.40 0.5K
10:00 11.35 11.45 11.35 11.45 2.2K
10:02 11.33 11.33 11.33 11.33 0.5K
10:05 11.33 11.33 11.33 11.33 15.6K
10:06 11.30 11.30 11.30 11.30 10.1K
10:07 11.30 11.30 11.30 11.30 5.0K
10:08 11.30 11.35 11.30 11.35 7.4K
10:10 11.34 11.34 11.34 11.34 1.0K
10:11 11.32 11.32 11.32 11.32 2.6K
10:12 11.35 11.35 11.35 11.35 2.3K
10:13 11.32 11.32 11.32 11.32 1.2K
10:15 11.35 11.36 11.35 11.36 1.8K
10:16 11.34 11.34 11.32 11.32 0.4K
10:19 11.29 11.29 11.29 11.29 0.2K
10:22 11.40 11.40 11.40 11.40 0.5K
10:23 11.37 11.40 11.37 11.40 0.9K
10:25 11.45 11.45 11.45 11.45 5.0K
10:26 11.50 11.50 11.50 11.50 3.5K
10:27 11.51 11.51 11.51 11.51 0.7K
10:28 11.51 11.51 11.51 11.51 1.2K
10:29 11.52 11.54 11.52 11.54 0.9K
10:30 11.46 11.46 11.46 11.46 2.4K
10:33 11.55 11.55 11.55 11.55 0.3K
10:35 11.57 11.60 11.52 11.52 8.0K
10:37 11.52 11.52 11.52 11.52 1.7K
10:40 11.48 11.48 11.48 11.48 2.3K
10:46 11.48 11.48 11.48 11.48 13.5K
10:48 11.48 11.48 11.48 11.48 0.2K
10:50 11.42 11.42 11.39 11.39 2.5K
10:51 11.37 11.37 11.37 11.37 0.3K
10:52 11.39 11.39 11.39 11.39 0.4K
11:00 11.36 11.36 11.36 11.36 3.1K
11:01 11.37 11.40 11.37 11.40 0.7K
11:04 11.35 11.38 11.35 11.38 1.5K
11:09 11.38 11.38 11.38 11.38 1.2K
11:10 11.34 11.34 11.30 11.33 11.9K
11:12 11.37 11.37 11.37 11.37 1.0K
11:15 11.31 11.31 11.31 11.31 0.2K
11:17 11.31 11.31 11.31 11.31 2.1K
11:20 11.31 11.31 11.31 11.31 0.2K
11:21 11.29 11.32 11.28 11.32 6.0K
11:23 11.30 11.30 11.28 11.28 14.8K
11:25 11.25 11.25 11.25 11.25 1.0K
11:27 11.24 11.24 11.17 11.17 19.1K
11:28 11.15 11.17 11.15 11.17 8.5K
11:29 11.15 11.16 11.15 11.16 1.0K
11:30 11.15 11.17 11.15 11.17 3.0K
11:31 11.19 11.19 11.18 11.18 4.0K
11:32 11.13 11.13 11.13 11.13 2.4K
11:33 11.12 11.12 11.12 11.12 0.3K
11:35 11.13 11.13 11.11 11.11 1.3K
11:36 11.10 11.13 11.10 11.13 15.0K
11:38 11.12 11.12 11.12 11.12 0.4K
11:40 11.12 11.12 11.12 11.12 0.1K
11:42 11.11 11.11 11.11 11.11 0.3K
11:44 11.06 11.06 11.05 11.05 7.0K
11:48 11.00 11.00 11.00 11.00 0.8K
11:51 11.05 11.05 11.05 11.05 1.0K
11:53 11.00 11.00 11.00 11.00 2.1K
11:58 11.11 11.11 11.11 11.11 0.2K
12:00 11.08 11.08 11.08 11.08 2.6K
12:01 11.06 11.08 11.06 11.08 3.0K
12:02 11.05 11.05 11.05 11.05 2.0K
12:07 11.10 11.10 11.10 11.10 7.4K
12:08 11.13 11.13 11.13 11.13 0.1K
12:12 11.10 11.10 11.10 11.10 0.3K
12:14 11.14 11.14 11.14 11.14 0.6K
12:15 11.12 11.12 11.12 11.12 0.2K
12:17 11.12 11.12 11.12 11.12 1.5K
12:18 11.12 11.12 11.10 11.10 5.0K
12:25 11.08 11.08 11.08 11.08 3.2K
12:26 11.05 11.05 11.05 11.05 8.0K
12:27 11.05 11.05 11.05 11.05 0.2K
12:28 11.07 11.07 11.07 11.07 1.0K
12:36 11.17 11.17 11.17 11.17 8.4K
12:38 11.22 11.22 11.22 11.22 3.0K
12:48 11.22 11.22 11.22 11.22 0.1K
12:51 11.15 11.15 11.15 11.15 0.7K
12:55 11.19 11.20 11.19 11.20 8.9K
13:00 11.14 11.16 11.14 11.16 9.7K
13:05 11.15 11.15 11.15 11.15 3.0K
13:11 11.20 11.20 11.20 11.20 0.5K
13:12 11.22 11.22 11.22 11.22 2.0K
13:22 11.20 11.20 11.20 11.20 0.9K
13:25 11.20 11.20 11.20 11.20 1.2K
13:34 11.16 11.16 11.16 11.16 2.0K
13:44 11.22 11.22 11.22 11.22 0.2K
13:46 11.22 11.22 11.22 11.22 2.0K
13:48 11.22 11.22 11.22 11.22 0.1K
13:51 11.24 11.24 11.24 11.24 0.5K
13:52 11.27 11.27 11.27 11.27 9.1K
13:53 11.29 11.29 11.29 11.29 0.7K
13:54 11.30 11.30 11.30 11.30 0.3K
14:00 11.33 11.33 11.33 11.33 10.0K
14:01 11.34 11.34 11.34 11.34 0.3K
14:03 11.29 11.29 11.29 11.29 0.2K
14:05 11.32 11.32 11.32 11.32 1.5K
14:14 11.29 11.29 11.29 11.29 4.4K
14:19 11.31 11.31 11.30 11.30 0.6K
14:25 11.28 11.28 11.28 11.28 0.1K
14:30 11.24 11.24 11.24 11.24 0.1K
14:32 11.29 11.29 11.29 11.29 0.8K
14:37 11.24 11.24 11.24 11.24 0.8K
14:41 11.22 11.22 11.22 11.22 0.6K
14:42 11.21 11.21 11.21 11.21 5.0K
14:43 11.20 11.20 11.20 11.20 0.2K
14:49 11.19 11.19 11.19 11.19 0.4K
14:52 11.16 11.16 11.16 11.16 6.5K
14:53 11.17 11.17 11.17 11.17 0.1K
14:54 11.15 11.15 11.15 11.15 2.1K
14:56 11.17 11.17 11.17 11.17 4.1K
14:58 11.20 11.20 11.20 11.20 2.4K
15:00 11.18 11.18 11.18 11.18 0.2K
15:04 11.10 11.10 11.10 11.10 5.7K
15:14 11.07 11.07 11.07 11.07 0.3K
15:15 11.06 11.06 11.06 11.06 5.5K
15:17 11.05 11.05 11.05 11.05 3.7K
15:20 11.05 11.05 11.05 11.05 3.5K
15:22 11.02 11.02 11.00 11.00 0.5K
15:23 10.98 10.99 10.95 10.95 2.5K
15:24 10.97 10.97 10.97 10.97 4.6K
15:25 10.95 10.95 10.95 10.95 2.0K
15:27 10.96 10.96 10.96 10.96 0.1K
15:28 10.96 10.96 10.95 10.95 3.1K
15:29 10.94 10.94 10.94 10.94 0.2K
15:31 10.97 10.97 10.97 10.97 0.5K
15:32 10.96 10.97 10.96 10.97 1.7K
15:37 10.92 10.92 10.92 10.92 1.0K
15:43 10.92 10.92 10.92 10.92 10.0K
15:49 10.94 10.94 10.94 10.94 4.1K
15:50 10.97 10.97 10.97 10.97 13.3K
15:51 10.97 10.97 10.97 10.97 25.6K
15:55 11.01 11.01 10.97 10.97 2.5K
15:56 10.98 10.98 10.98 10.98 0.6K
15:57 11.00 11.00 11.00 11.00 0.9K
15:58 11.01 11.01 11.01 11.01 1.2K
15:59 11.00 11.02 10.99 11.01 1.3K
16:01 11.01 11.01 11.01 11.01 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