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 11.07 11.07 11.00 11.06 28.5K
09:31 11.08 11.10 11.08 11.08 2.0K
09:32 11.14 11.14 11.12 11.12 2.0K
09:33 11.15 11.20 11.15 11.19 1.8K
09:34 11.19 11.20 11.19 11.20 3.3K
09:35 11.19 11.25 11.18 11.25 6.9K
09:36 11.21 11.22 11.18 11.18 7.0K
09:37 11.08 11.08 11.08 11.08 0.5K
09:39 11.13 11.13 11.08 11.08 3.2K
09:40 11.14 11.14 11.14 11.14 0.4K
09:43 11.15 11.15 11.15 11.15 0.5K
09:44 11.13 11.13 11.13 11.13 1.7K
09:47 11.10 11.10 11.08 11.08 2.1K
09:48 11.06 11.06 11.05 11.05 9.3K
09:49 11.02 11.02 11.00 11.01 3.8K
09:50 11.05 11.05 11.05 11.05 1.0K
09:51 11.06 11.06 11.01 11.01 2.0K
09:54 11.01 11.01 11.01 11.01 2.1K
09:55 10.98 11.00 10.98 11.00 5.1K
09:57 10.96 10.96 10.95 10.95 1.6K
09:58 10.94 10.95 10.94 10.95 2.7K
09:59 10.93 10.93 10.93 10.93 1.0K
10:00 11.00 11.02 11.00 11.02 0.4K
10:01 10.97 11.01 10.97 11.01 1.3K
10:02 11.01 11.02 11.01 11.02 2.0K
10:03 11.05 11.05 11.03 11.03 2.5K
10:08 11.02 11.02 11.02 11.02 1.7K
10:10 11.00 11.00 11.00 11.00 0.4K
10:12 10.97 10.97 10.97 10.97 5.0K
10:13 10.95 11.00 10.95 11.00 1.6K
10:15 11.02 11.02 11.02 11.02 0.2K
10:18 11.00 11.00 11.00 11.00 0.1K
10:20 10.99 10.99 10.99 10.99 0.3K
10:23 11.00 11.00 11.00 11.00 1.0K
10:28 11.06 11.06 11.06 11.06 1.0K
10:29 11.07 11.07 11.07 11.07 1.0K
10:33 11.00 11.00 11.00 11.00 0.6K
10:35 11.04 11.04 11.04 11.04 0.3K
10:38 11.04 11.04 11.04 11.04 1.0K
10:41 11.06 11.06 11.06 11.06 0.7K
10:42 11.06 11.07 11.06 11.07 10.0K
10:44 11.11 11.11 11.11 11.11 7.5K
10:47 11.11 11.11 11.08 11.08 1.6K
10:49 11.11 11.11 11.11 11.11 5.0K
10:51 11.11 11.11 11.11 11.11 0.3K
10:53 11.09 11.09 11.09 11.09 1.1K
10:55 11.12 11.13 11.12 11.13 1.9K
10:56 11.15 11.16 11.15 11.16 2.8K
10:59 11.12 11.12 11.12 11.12 1.4K
11:00 11.14 11.14 11.14 11.14 0.5K
11:01 11.09 11.09 11.09 11.09 0.6K
11:03 11.13 11.13 11.13 11.13 1.1K
11:09 11.13 11.13 11.13 11.13 2.0K
11:10 11.12 11.12 11.12 11.12 0.2K
11:13 11.12 11.12 11.12 11.12 0.2K
11:17 11.15 11.15 11.15 11.15 2.3K
11:26 11.10 11.10 11.10 11.10 1.2K
11:29 11.10 11.10 11.10 11.10 1.0K
11:35 11.12 11.12 11.12 11.12 1.0K
11:36 11.14 11.14 11.14 11.14 2.0K
11:40 11.14 11.14 11.13 11.13 0.7K
11:41 11.14 11.14 11.14 11.14 2.3K
11:42 11.15 11.15 11.15 11.15 0.5K
11:43 11.16 11.17 11.16 11.17 1.6K
11:45 11.18 11.20 11.18 11.20 8.1K
11:46 11.21 11.21 11.21 11.21 2.0K
11:50 11.21 11.21 11.21 11.21 1.0K
11:51 11.22 11.22 11.22 11.22 1.5K
11:52 11.20 11.20 11.20 11.20 0.3K
11:53 11.20 11.20 11.20 11.20 1.0K
11:55 11.20 11.20 11.20 11.20 1.0K
12:00 11.17 11.17 11.17 11.17 1.5K
12:01 11.19 11.19 11.19 11.19 0.2K
12:02 11.22 11.22 11.22 11.22 0.5K
12:03 11.24 11.25 11.24 11.25 7.0K
12:05 11.26 11.26 11.26 11.26 0.4K
12:06 11.25 11.25 11.25 11.25 5.0K
12:07 11.23 11.23 11.23 11.23 0.2K
12:09 11.20 11.20 11.20 11.20 1.1K
12:11 11.20 11.20 11.20 11.20 0.1K
12:15 11.22 11.22 11.22 11.22 1.1K
12:16 11.21 11.21 11.20 11.20 0.9K
12:17 11.18 11.18 11.18 11.18 0.2K
12:22 11.21 11.21 11.21 11.21 0.5K
12:24 11.17 11.17 11.17 11.17 1.3K
12:28 11.16 11.16 11.16 11.16 0.3K
12:30 11.19 11.19 11.19 11.19 1.8K
12:35 11.15 11.15 11.12 11.12 15.0K
12:47 11.19 11.19 11.19 11.19 0.4K
12:49 11.19 11.19 11.19 11.19 1.0K
12:50 11.18 11.18 11.18 11.18 0.5K
12:51 11.18 11.18 11.18 11.18 0.6K
12:53 11.18 11.18 11.18 11.18 9.0K
13:07 11.13 11.13 11.13 11.13 1.0K
13:08 11.13 11.13 11.13 11.13 1.0K
13:09 11.12 11.12 11.12 11.12 0.6K
13:11 11.10 11.10 11.10 11.10 0.1K
13:12 11.10 11.10 11.10 11.10 1.1K
13:14 11.10 11.11 11.08 11.08 1.2K
13:16 11.10 11.10 11.10 11.10 0.1K
13:21 11.15 11.15 11.15 11.15 2.2K
13:22 11.15 11.18 11.15 11.18 1.0K
13:23 11.18 11.18 11.18 11.18 0.1K
13:24 11.18 11.18 11.18 11.18 8.9K
13:25 11.18 11.18 11.18 11.18 0.2K
13:33 11.15 11.15 11.15 11.15 0.2K
13:42 11.20 11.20 11.20 11.20 0.1K
13:50 11.19 11.19 11.19 11.19 0.1K
13:59 11.17 11.17 11.17 11.17 0.3K
14:00 11.20 11.20 11.20 11.20 1.0K
14:02 11.23 11.23 11.23 11.23 0.6K
14:03 11.24 11.24 11.24 11.24 1.1K
14:04 11.24 11.24 11.24 11.24 0.1K
14:06 11.25 11.25 11.25 11.25 6.1K
14:07 11.24 11.24 11.24 11.24 6.0K
14:08 11.24 11.24 11.24 11.24 1.9K
14:09 11.24 11.24 11.24 11.24 6.9K
14:10 11.25 11.25 11.25 11.25 0.1K
14:11 11.26 11.27 11.26 11.27 4.3K
14:12 11.27 11.28 11.27 11.28 0.3K
14:16 11.30 11.30 11.30 11.30 11.3K
14:18 11.32 11.34 11.32 11.34 16.7K
14:19 11.34 11.35 11.34 11.35 0.7K
14:25 11.32 11.35 11.32 11.35 5.7K
14:28 11.35 11.35 11.35 11.35 0.3K
14:32 11.35 11.35 11.34 11.34 0.4K
14:34 11.36 11.36 11.36 11.36 0.6K
14:38 11.36 11.36 11.36 11.36 0.4K
14:43 11.35 11.35 11.35 11.35 0.3K
14:49 11.31 11.31 11.31 11.31 0.1K
14:50 11.32 11.32 11.32 11.32 0.8K
14:55 11.30 11.30 11.30 11.30 1.0K
14:56 11.27 11.27 11.27 11.27 1.0K
14:57 11.30 11.31 11.30 11.31 0.2K
14:59 11.28 11.28 11.28 11.28 0.1K
15:04 11.28 11.28 11.25 11.25 0.2K
15:07 11.32 11.32 11.32 11.32 0.1K
15:09 11.33 11.36 11.33 11.36 6.0K
15:27 11.30 11.30 11.30 11.30 5.4K
15:28 11.30 11.31 11.30 11.31 10.5K
15:33 11.24 11.24 11.24 11.24 0.2K
15:34 11.24 11.24 11.24 11.24 1.4K
15:35 11.22 11.22 11.22 11.22 0.3K
15:36 11.23 11.23 11.23 11.23 0.2K
15:38 11.21 11.21 11.21 11.21 5.0K
15:40 11.25 11.25 11.25 11.25 3.8K
15:49 11.20 11.20 11.19 11.19 13.2K
15:50 11.18 11.18 11.18 11.18 7.3K
15:54 11.21 11.21 11.21 11.21 0.6K
15:56 11.21 11.21 11.21 11.21 1.1K
15:58 11.24 11.24 11.24 11.24 0.3K
15:59 11.24 11.24 11.23 11.23 9.7K
16:01 11.23 11.23 11.23 11.23 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