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 11.34 11.44 11.34 11.42 35.7K
09:31 11.36 11.50 11.36 11.47 68.7K
09:32 11.50 11.69 11.50 11.69 22.2K
09:33 11.65 11.65 11.50 11.53 82.9K
09:34 11.61 11.61 11.50 11.50 10.6K
09:35 11.53 11.53 11.48 11.52 14.0K
09:36 11.55 11.62 11.55 11.62 9.9K
09:37 11.62 11.65 11.61 11.65 7.9K
09:38 11.61 11.62 11.57 11.57 20.9K
09:39 11.58 11.61 11.57 11.58 10.7K
09:40 11.58 11.59 11.51 11.57 6.8K
09:41 11.55 11.55 11.49 11.49 3.4K
09:42 11.48 11.48 11.46 11.48 16.3K
09:43 11.50 11.54 11.50 11.51 4.8K
09:44 11.51 11.51 11.48 11.48 6.1K
09:45 11.49 11.51 11.49 11.51 1.3K
09:46 11.53 11.53 11.52 11.52 2.7K
09:47 11.50 11.53 11.49 11.53 11.3K
09:48 11.49 11.50 11.48 11.50 4.1K
09:49 11.51 11.51 11.51 11.51 7.2K
09:50 11.52 11.53 11.51 11.51 3.5K
09:51 11.50 11.51 11.50 11.51 2.2K
09:52 11.53 11.53 11.53 11.53 0.2K
09:53 11.55 11.55 11.55 11.55 2.5K
09:54 11.53 11.53 11.52 11.52 0.6K
09:55 11.49 11.49 11.47 11.47 3.8K
09:56 11.49 11.53 11.49 11.53 1.7K
09:58 11.47 11.48 11.47 11.48 2.5K
09:59 11.50 11.50 11.50 11.50 0.2K
10:00 11.50 11.53 11.50 11.53 6.1K
10:01 11.47 11.47 11.47 11.47 1.0K
10:04 11.44 11.44 11.42 11.42 3.2K
10:07 11.46 11.50 11.46 11.50 2.0K
10:08 11.49 11.49 11.49 11.49 0.3K
10:09 11.47 11.47 11.47 11.47 0.6K
10:11 11.43 11.45 11.43 11.45 2.2K
10:14 11.45 11.45 11.45 11.45 2.0K
10:16 11.49 11.49 11.49 11.49 18.5K
10:17 11.46 11.46 11.46 11.46 0.1K
10:18 11.46 11.46 11.46 11.46 0.5K
10:19 11.49 11.49 11.49 11.49 0.3K
10:20 11.51 11.51 11.51 11.51 20.8K
10:21 11.51 11.51 11.48 11.48 2.1K
10:22 11.49 11.49 11.49 11.49 0.1K
10:23 11.52 11.52 11.52 11.52 0.6K
10:24 11.52 11.52 11.48 11.48 4.0K
10:25 11.45 11.45 11.37 11.37 1.2K
10:26 11.35 11.35 11.35 11.35 1.2K
10:28 11.30 11.30 11.27 11.29 19.3K
10:29 11.27 11.27 11.27 11.27 2.0K
10:30 11.23 11.23 11.23 11.23 1.0K
10:32 11.31 11.31 11.26 11.26 1.5K
10:34 11.23 11.23 11.20 11.20 20.7K
10:35 11.19 11.19 11.17 11.17 12.4K
10:37 11.15 11.15 11.13 11.13 2.8K
10:38 11.11 11.12 11.10 11.12 3.0K
10:39 11.15 11.18 11.15 11.18 3.5K
10:40 11.10 11.10 11.10 11.10 1.9K
10:42 11.12 11.12 11.12 11.12 0.9K
10:44 11.10 11.10 11.09 11.09 1.0K
10:45 11.11 11.11 11.11 11.11 0.2K
10:47 11.16 11.16 11.16 11.16 0.6K
10:48 11.16 11.16 11.12 11.12 10.5K
10:51 11.13 11.13 11.12 11.12 2.2K
10:54 11.16 11.16 11.15 11.15 11.3K
10:57 11.15 11.15 11.14 11.14 4.3K
10:59 11.10 11.10 11.10 11.10 1.2K
11:00 11.07 11.07 11.05 11.05 5.0K
11:01 11.07 11.07 11.07 11.07 2.0K
11:05 11.03 11.03 11.03 11.03 0.5K
11:06 11.02 11.02 11.02 11.02 1.0K
11:08 11.05 11.05 11.05 11.05 0.7K
11:09 11.07 11.07 11.07 11.07 1.0K
11:10 11.07 11.07 11.07 11.07 2.0K
11:11 11.07 11.07 11.07 11.07 0.6K
11:13 11.10 11.10 11.10 11.10 1.0K
11:15 11.12 11.14 11.12 11.14 2.4K
11:16 11.14 11.14 11.14 11.14 0.5K
11:17 11.13 11.13 11.13 11.13 0.1K
11:18 11.14 11.14 11.14 11.14 0.6K
11:32 11.13 11.13 11.13 11.13 1.6K
11:36 11.13 11.13 11.13 11.13 1.1K
11:38 11.09 11.09 11.09 11.09 2.0K
11:39 11.10 11.10 11.07 11.07 2.0K
11:44 11.10 11.10 11.10 11.10 3.0K
11:46 11.11 11.11 11.10 11.10 0.7K
11:49 11.12 11.12 11.12 11.12 0.2K
11:50 11.12 11.12 11.12 11.12 4.2K
11:51 11.09 11.09 11.09 11.09 2.2K
11:52 11.08 11.08 11.08 11.08 0.6K
11:53 11.08 11.08 11.08 11.08 0.6K
11:55 11.06 11.06 11.06 11.06 1.0K
11:57 11.06 11.06 11.06 11.06 0.9K
12:00 11.07 11.07 11.07 11.07 1.0K
12:03 11.15 11.15 11.15 11.15 1.3K
12:05 11.19 11.19 11.19 11.19 4.7K
12:06 11.19 11.19 11.19 11.19 8.0K
12:08 11.19 11.19 11.19 11.19 1.0K
12:10 11.18 11.18 11.18 11.18 1.4K
12:14 11.17 11.17 11.17 11.17 1.0K
12:19 11.23 11.23 11.23 11.23 0.4K
12:21 11.20 11.20 11.20 11.20 2.3K
12:22 11.23 11.23 11.23 11.23 0.7K
12:24 11.22 11.22 11.22 11.22 3.0K
12:25 11.22 11.22 11.22 11.22 0.7K
12:26 11.21 11.21 11.21 11.21 0.4K
12:27 11.20 11.20 11.20 11.20 0.3K
12:28 11.19 11.19 11.19 11.19 0.2K
12:29 11.17 11.17 11.17 11.17 0.1K
12:31 11.15 11.15 11.14 11.14 2.5K
12:33 11.17 11.17 11.17 11.17 1.7K
12:40 11.15 11.15 11.15 11.15 10.0K
12:41 11.14 11.14 11.14 11.14 0.7K
12:43 11.12 11.12 11.12 11.12 0.5K
12:45 11.12 11.12 11.12 11.12 0.3K
12:47 11.11 11.11 11.11 11.11 0.2K
12:52 11.18 11.20 11.18 11.20 3.6K
12:55 11.20 11.20 11.20 11.20 0.7K
12:58 11.19 11.19 11.19 11.19 1.0K
13:02 11.15 11.15 11.15 11.15 1.0K
13:07 11.21 11.21 11.20 11.20 1.5K
13:09 11.24 11.24 11.24 11.24 1.0K
13:14 11.21 11.21 11.21 11.21 5.4K
13:15 11.21 11.21 11.21 11.21 1.8K
13:16 11.18 11.18 11.18 11.18 1.8K
13:29 11.19 11.19 11.19 11.19 0.4K
13:40 11.22 11.22 11.22 11.22 1.4K
13:45 11.23 11.23 11.23 11.23 1.2K
13:46 11.23 11.23 11.23 11.23 6.6K
13:49 11.23 11.23 11.23 11.23 0.4K
13:50 11.23 11.23 11.23 11.23 2.4K
13:51 11.23 11.23 11.23 11.23 0.4K
13:53 11.25 11.25 11.25 11.25 0.2K
13:54 11.25 11.25 11.25 11.25 2.5K
13:55 11.25 11.25 11.25 11.25 4.7K
13:56 11.25 11.25 11.25 11.25 2.3K
13:57 11.24 11.24 11.24 11.24 0.9K
13:59 11.23 11.23 11.23 11.23 0.2K
14:03 11.22 11.23 11.22 11.23 2.0K
14:05 11.20 11.20 11.20 11.20 1.8K
14:08 11.18 11.18 11.18 11.18 0.3K
14:09 11.18 11.18 11.18 11.18 2.5K
14:11 11.15 11.16 11.15 11.16 4.8K
14:16 11.21 11.21 11.21 11.21 2.0K
14:17 11.19 11.19 11.19 11.19 0.6K
14:19 11.22 11.22 11.22 11.22 0.5K
14:21 11.23 11.23 11.23 11.23 4.2K
14:22 11.24 11.24 11.24 11.24 3.9K
14:23 11.25 11.25 11.25 11.25 0.5K
14:25 11.25 11.25 11.25 11.25 0.3K
14:27 11.24 11.24 11.24 11.24 0.2K
14:29 11.24 11.24 11.24 11.24 0.1K
14:50 11.18 11.18 11.18 11.18 1.0K
15:02 11.20 11.20 11.20 11.20 2.0K
15:06 11.24 11.24 11.24 11.24 10.0K
15:07 11.25 11.25 11.25 11.25 8.7K
15:08 11.25 11.26 11.25 11.26 1.3K
15:10 11.25 11.25 11.25 11.25 1.0K
15:11 11.25 11.25 11.25 11.25 0.5K
15:19 11.25 11.25 11.25 11.25 1.1K
15:22 11.25 11.25 11.25 11.25 1.6K
15:30 11.24 11.24 11.24 11.24 1.0K
15:31 11.24 11.24 11.24 11.24 0.1K
15:32 11.24 11.25 11.24 11.25 2.3K
15:37 11.21 11.21 11.21 11.21 0.4K
15:38 11.20 11.20 11.20 11.20 1.1K
15:39 11.21 11.21 11.21 11.21 0.8K
15:41 11.20 11.20 11.20 11.20 0.8K
15:42 11.20 11.20 11.20 11.20 0.5K
15:50 11.21 11.21 11.21 11.21 14.6K
15:51 11.21 11.21 11.20 11.20 1.5K
15:52 11.22 11.22 11.22 11.22 2.0K
15:56 11.18 11.18 11.15 11.15 1.8K
15:57 11.15 11.15 11.15 11.15 0.2K
15:59 11.15 11.20 11.15 11.20 4.5K
16:01 11.20 11.20 11.20 11.20 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