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 10.37 10.37 10.31 10.34 18.8K
09:31 10.32 10.32 10.25 10.26 9.0K
09:32 10.30 10.36 10.26 10.28 9.3K
09:33 10.25 10.29 10.24 10.29 12.3K
09:34 10.36 10.40 10.33 10.40 1.0K
09:35 10.37 10.37 10.37 10.37 0.2K
09:36 10.36 10.37 10.32 10.32 5.4K
09:37 10.39 10.45 10.39 10.45 4.3K
09:38 10.47 10.51 10.45 10.48 10.4K
09:39 10.51 10.53 10.48 10.53 9.8K
09:40 10.53 10.57 10.53 10.57 2.9K
09:41 10.58 10.58 10.58 10.58 0.1K
09:42 10.58 10.58 10.56 10.56 1.6K
09:43 10.53 10.60 10.53 10.60 1.4K
09:44 10.59 10.59 10.59 10.59 0.6K
09:45 10.51 10.51 10.50 10.50 10.3K
09:46 10.52 10.52 10.50 10.50 6.1K
09:47 10.48 10.48 10.45 10.45 1.3K
09:48 10.46 10.48 10.46 10.47 8.0K
09:49 10.46 10.47 10.45 10.45 4.7K
09:52 10.45 10.46 10.45 10.46 49.1K
09:53 10.49 10.53 10.49 10.53 0.5K
09:54 10.48 10.48 10.48 10.48 6.3K
09:55 10.45 10.47 10.45 10.47 3.5K
09:57 10.52 10.52 10.52 10.52 1.0K
09:58 10.53 10.55 10.53 10.55 1.1K
09:59 10.56 10.56 10.56 10.56 4.0K
10:00 10.53 10.53 10.53 10.53 4.8K
10:01 10.52 10.52 10.52 10.52 0.1K
10:02 10.57 10.57 10.57 10.57 0.4K
10:03 10.51 10.51 10.51 10.51 1.1K
10:04 10.50 10.50 10.50 10.50 1.4K
10:06 10.45 10.47 10.45 10.47 8.7K
10:11 10.49 10.49 10.49 10.49 0.5K
10:12 10.50 10.50 10.50 10.50 0.1K
10:13 10.55 10.55 10.55 10.55 1.1K
10:14 10.56 10.57 10.56 10.57 1.1K
10:15 10.61 10.61 10.60 10.60 5.1K
10:19 10.58 10.58 10.50 10.50 1.5K
10:20 10.47 10.49 10.47 10.49 6.1K
10:22 10.48 10.48 10.48 10.48 1.5K
10:23 10.49 10.49 10.49 10.49 0.5K
10:24 10.55 10.55 10.55 10.55 2.0K
10:26 10.58 10.58 10.58 10.58 0.1K
10:27 10.60 10.60 10.60 10.60 0.5K
10:28 10.60 10.60 10.60 10.60 0.3K
10:29 10.60 10.60 10.60 10.60 0.1K
10:31 10.59 10.59 10.59 10.59 2.1K
10:32 10.60 10.60 10.60 10.60 1.1K
10:33 10.56 10.56 10.56 10.56 0.6K
10:34 10.51 10.51 10.51 10.51 1.0K
10:35 10.54 10.55 10.54 10.55 3.0K
10:36 10.57 10.57 10.57 10.57 2.1K
10:40 10.51 10.51 10.51 10.51 0.5K
10:41 10.50 10.54 10.50 10.54 2.2K
10:43 10.57 10.57 10.57 10.57 1.0K
10:45 10.57 10.57 10.57 10.57 0.5K
10:47 10.51 10.51 10.51 10.51 1.6K
10:50 10.52 10.53 10.52 10.52 38.9K
10:51 10.52 10.52 10.52 10.52 2.9K
10:53 10.50 10.50 10.50 10.50 2.1K
10:54 10.48 10.48 10.48 10.48 1.3K
10:55 10.47 10.48 10.47 10.48 0.8K
10:56 10.46 10.46 10.46 10.46 3.0K
10:57 10.45 10.45 10.45 10.45 11.6K
11:00 10.44 10.44 10.44 10.44 3.0K
11:01 10.41 10.41 10.40 10.40 6.0K
11:02 10.40 10.40 10.40 10.40 0.3K
11:04 10.37 10.38 10.37 10.38 0.6K
11:06 10.46 10.46 10.43 10.43 2.2K
11:08 10.42 10.42 10.40 10.40 2.0K
11:10 10.40 10.40 10.39 10.39 5.1K
11:11 10.38 10.38 10.35 10.35 0.4K
11:12 10.34 10.34 10.30 10.30 10.7K
11:13 10.29 10.29 10.27 10.27 3.2K
11:14 10.27 10.27 10.25 10.25 1.4K
11:17 10.28 10.28 10.28 10.28 1.3K
11:20 10.29 10.29 10.29 10.29 2.0K
11:21 10.33 10.33 10.32 10.32 1.4K
11:22 10.32 10.32 10.32 10.32 2.4K
11:23 10.33 10.33 10.33 10.33 1.0K
11:25 10.35 10.35 10.30 10.30 1.8K
11:27 10.34 10.34 10.34 10.34 0.1K
11:28 10.33 10.33 10.33 10.33 1.4K
11:30 10.32 10.35 10.32 10.35 10.1K
11:33 10.35 10.35 10.35 10.35 0.5K
11:34 10.33 10.35 10.33 10.35 5.2K
11:36 10.34 10.34 10.34 10.34 1.0K
11:37 10.36 10.36 10.36 10.36 0.1K
11:39 10.40 10.40 10.38 10.38 2.0K
11:40 10.42 10.42 10.42 10.42 0.5K
11:41 10.43 10.43 10.43 10.43 0.1K
11:43 10.43 10.43 10.43 10.43 2.4K
11:44 10.44 10.44 10.44 10.44 1.7K
11:45 10.45 10.45 10.45 10.45 1.9K
11:46 10.45 10.45 10.45 10.45 1.0K
11:47 10.46 10.46 10.43 10.44 3.6K
11:48 10.40 10.40 10.40 10.40 1.3K
11:49 10.39 10.39 10.36 10.36 7.2K
11:51 10.38 10.38 10.38 10.38 0.1K
11:57 10.40 10.40 10.40 10.40 0.1K
11:59 10.38 10.38 10.38 10.38 4.0K
12:05 10.38 10.38 10.38 10.38 1.0K
12:07 10.33 10.33 10.32 10.32 16.0K
12:08 10.35 10.35 10.35 10.35 0.5K
12:15 10.34 10.34 10.34 10.34 0.9K
12:18 10.33 10.33 10.33 10.33 0.7K
12:19 10.32 10.32 10.32 10.32 1.3K
12:20 10.31 10.31 10.31 10.31 8.0K
12:21 10.30 10.30 10.30 10.30 5.0K
12:22 10.29 10.31 10.29 10.31 10.9K
12:23 10.28 10.28 10.28 10.28 1.0K
12:24 10.29 10.29 10.29 10.29 0.4K
12:27 10.29 10.29 10.29 10.29 0.4K
12:31 10.28 10.28 10.28 10.28 0.4K
12:38 10.28 10.28 10.28 10.28 1.0K
12:41 10.28 10.28 10.28 10.28 0.2K
12:46 10.32 10.32 10.32 10.32 0.5K
12:48 10.32 10.32 10.32 10.32 0.2K
12:49 10.33 10.33 10.33 10.33 0.1K
12:51 10.32 10.32 10.32 10.32 1.0K
12:54 10.35 10.35 10.35 10.35 0.1K
12:56 10.35 10.35 10.35 10.35 0.4K
12:59 10.34 10.34 10.34 10.34 0.2K
13:00 10.32 10.32 10.32 10.32 2.0K
13:02 10.30 10.30 10.30 10.30 10.3K
13:03 10.29 10.29 10.27 10.27 7.3K
13:05 10.28 10.28 10.28 10.28 0.5K
13:07 10.28 10.28 10.28 10.28 0.8K
13:08 10.28 10.28 10.28 10.28 1.0K
13:09 10.27 10.27 10.27 10.27 0.1K
13:10 10.27 10.27 10.25 10.25 8.3K
13:12 10.25 10.25 10.25 10.25 10.1K
13:14 10.28 10.28 10.28 10.28 0.5K
13:18 10.26 10.26 10.26 10.26 0.3K
13:20 10.27 10.27 10.27 10.27 0.5K
13:30 10.35 10.35 10.35 10.35 0.9K
13:31 10.35 10.35 10.35 10.35 9.3K
13:35 10.32 10.32 10.32 10.32 0.2K
13:39 10.31 10.31 10.31 10.31 1.3K
13:46 10.31 10.31 10.31 10.31 2.6K
13:47 10.32 10.32 10.30 10.30 1.3K
13:48 10.32 10.32 10.30 10.30 4.3K
13:50 10.33 10.33 10.33 10.33 0.2K
13:51 10.35 10.35 10.33 10.33 10.1K
13:55 10.29 10.29 10.29 10.29 1.0K
13:56 10.29 10.29 10.28 10.28 0.6K
13:57 10.28 10.28 10.28 10.28 2.4K
14:00 10.31 10.35 10.31 10.35 12.0K
14:02 10.36 10.36 10.34 10.34 0.7K
14:03 10.32 10.32 10.32 10.32 0.9K
14:04 10.30 10.30 10.30 10.30 2.1K
14:05 10.28 10.28 10.28 10.28 0.4K
14:06 10.26 10.26 10.25 10.25 3.4K
14:07 10.25 10.25 10.25 10.25 15.6K
14:08 10.23 10.23 10.21 10.21 3.4K
14:09 10.21 10.21 10.20 10.20 4.4K
14:10 10.23 10.23 10.23 10.23 2.0K
14:14 10.20 10.20 10.19 10.19 2.0K
14:16 10.21 10.21 10.20 10.20 4.1K
14:20 10.27 10.31 10.27 10.31 1.5K
14:22 10.31 10.31 10.31 10.31 0.2K
14:23 10.32 10.32 10.30 10.30 2.5K
14:24 10.34 10.34 10.34 10.34 1.5K
14:26 10.34 10.34 10.34 10.34 1.0K
14:27 10.33 10.33 10.33 10.33 0.1K
14:30 10.31 10.31 10.28 10.28 1.7K
14:31 10.29 10.31 10.29 10.31 1.2K
14:32 10.34 10.34 10.34 10.34 0.4K
14:34 10.33 10.33 10.33 10.33 0.5K
14:36 10.34 10.35 10.34 10.35 7.7K
14:37 10.40 10.40 10.40 10.40 0.2K
14:38 10.38 10.38 10.38 10.38 1.0K
14:39 10.34 10.34 10.34 10.34 4.3K
14:42 10.37 10.37 10.37 10.37 0.9K
14:49 10.31 10.31 10.31 10.31 3.1K
14:52 10.31 10.31 10.31 10.31 1.0K
14:55 10.34 10.36 10.34 10.36 3.4K
14:56 10.34 10.37 10.34 10.37 1.7K
14:57 10.40 10.40 10.40 10.40 0.2K
14:58 10.42 10.45 10.42 10.45 14.7K
15:01 10.45 10.46 10.44 10.46 5.5K
15:06 10.44 10.44 10.44 10.44 4.0K
15:10 10.52 10.52 10.51 10.51 10.5K
15:12 10.46 10.46 10.46 10.46 3.1K
15:13 10.48 10.48 10.48 10.48 0.5K
15:19 10.48 10.48 10.48 10.48 0.2K
15:20 10.50 10.50 10.50 10.50 0.5K
15:21 10.50 10.50 10.50 10.50 0.2K
15:23 10.50 10.50 10.50 10.50 1.8K
15:24 10.48 10.48 10.47 10.47 5.9K
15:25 10.47 10.47 10.47 10.47 0.5K
15:27 10.45 10.45 10.45 10.45 0.2K
15:28 10.44 10.45 10.44 10.45 2.1K
15:33 10.50 10.51 10.50 10.51 6.4K
15:35 10.50 10.50 10.50 10.50 1.0K
15:36 10.52 10.54 10.52 10.54 0.4K
15:37 10.55 10.56 10.55 10.56 5.0K
15:38 10.57 10.59 10.56 10.59 10.7K
15:39 10.60 10.61 10.59 10.61 13.2K
15:40 10.63 10.64 10.63 10.64 1.5K
15:41 10.60 10.69 10.60 10.69 10.3K
15:42 10.73 10.75 10.72 10.72 3.9K
15:43 10.80 10.82 10.80 10.80 5.5K
15:44 10.84 10.84 10.84 10.84 0.5K
15:45 10.89 10.93 10.89 10.90 93.1K
15:46 11.00 11.00 10.96 10.96 5.9K
15:47 10.87 10.87 10.87 10.87 0.8K
15:49 10.78 10.78 10.75 10.75 22.8K
15:50 10.73 10.73 10.73 10.73 7.0K
15:51 10.70 10.70 10.69 10.70 6.7K
15:52 10.76 10.77 10.76 10.77 5.0K
15:53 10.79 10.79 10.75 10.75 2.6K
15:55 10.74 10.78 10.74 10.75 1.9K
15:56 10.79 10.81 10.79 10.81 1.8K
15:57 10.81 10.82 10.81 10.82 8.0K
15:58 10.84 10.84 10.84 10.84 5.7K
15:59 10.85 10.87 10.85 10.87 10.4K
16:01 10.91 10.91 10.91 10.91 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据