香港股市 已收市

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
819.35-71.01 (-7.98%)
收市:04:00PM EDT
825.30 +5.95 (+0.73%)
收市後: 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年7月19日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
533.100.00-27350.000.15+0.10+200.00%137247
-----360.000.120.00-181
379.420.00-11370.000.120.00-59
396.800.00-11380.000.100.00-1016
466.590.00-11390.000.13-0.12-48.00%316
419.650.00-110400.000.09-0.06-40.00%287
-----410.000.200.00-1222
500.700.00-45420.000.300.00-426
415.50+32.61+8.52%411430.001.650.00-122
-----440.000.300.00-128
471.950.00-98450.000.25+0.06+31.58%299
390.950.00-19460.000.30-0.20-40.00%120
373.300.00-23470.000.20-0.15-42.86%2134
393.700.00-36480.000.27-1.55-85.16%121
356.800.00-44490.000.42-0.18-30.00%430
325.00-16.70-4.89%125500.000.39+0.04+11.43%2631
-----510.000.590.00-120
326.15+16.75+5.41%125520.000.400.00-1112
-----530.000.57+0.17+42.50%835
301.800.00-62540.000.65+0.18+38.30%6145
276.200.00-33550.000.700.00-25303
282.100.00-26560.000.85+0.30+54.55%51592
-----570.000.99+0.34+52.31%7867
265.90+13.20+5.22%15580.001.50+0.80+114.29%24581
211.420.00--3590.001.40+0.47+50.54%53178
234.10-41.40-15.03%142600.002.10+0.95+82.61%77768
225.800.00-63610.002.21+0.92+71.32%13200
221.200.00-437620.002.64+1.16+78.38%13252
290.300.00-12630.002.80+1.08+62.79%44316
191.45-3.75-1.92%137640.003.85+2.05+113.89%581,796
182.25-56.75-23.74%120650.004.80+2.56+114.29%1532,030
189.50+0.80+0.42%136660.004.80+1.92+66.67%134482
169.900.00-1217670.007.00+4.00+133.33%76246
185.42+14.12+8.24%126680.008.00+4.40+122.22%155460
176.42+6.82+4.02%129690.0010.02+5.62+127.73%69304
135.10-59.97-30.74%30141700.0012.70+7.30+135.19%2411,289
164.84-18.16-9.92%217710.0013.10+6.80+107.94%58311
177.830.00-1132720.0015.80+8.05+103.87%129533
129.60-6.10-4.50%226730.0018.13+9.53+110.81%85373
105.00-47.50-31.15%5155740.0021.40+10.94+104.59%60542
112.00-41.00-26.80%11101750.0025.70+13.70+114.17%198845
98.10-40.30-29.12%2163760.0027.03+12.73+89.02%93698
97.20-41.80-30.07%7121770.0031.05+15.41+98.53%160518
128.000.00-6232780.0035.05+17.09+95.16%116317
85.62-38.21-30.86%1111790.0040.62+20.12+98.15%34225
68.00-47.00-40.87%97680800.0045.69+22.19+94.43%2701,163
63.50-44.50-41.20%8131810.0047.50+19.95+72.41%52225
57.00-46.00-44.66%79358820.0055.20+23.50+74.13%75493
55.05-39.95-42.05%206289830.0060.50+26.32+77.00%78328
49.95-40.30-44.65%438382840.0063.02+25.52+68.05%151394
45.00-39.81-46.94%341411850.0070.10+28.05+66.71%342278
43.50-33.17-43.26%127227860.0078.20+31.05+65.85%92503
39.50-35.50-47.33%111297870.0089.30+37.70+73.06%67246
37.25-30.75-45.22%233146880.0089.70+34.00+61.04%67251
33.00-30.77-48.25%275324890.0094.74+32.44+52.07%33133
31.25-29.30-48.39%1,3121,387900.0092.70+25.15+37.23%91387
36.90-17.72-32.44%24195910.0088.20+0.46+0.52%3120
27.63-23.37-45.82%226651920.00109.40+27.00+32.77%16129
25.00-23.80-48.77%66194930.00109.90+18.40+20.11%5139
23.39-20.61-46.84%68287940.00117.60-26.86-18.59%8119
22.00-20.20-47.87%310612950.00119.00+19.00+19.00%4155
20.58-18.06-46.74%34324960.00136.90+6.96+5.36%4110
19.17-15.98-45.46%102304970.00137.50-10.50-7.09%238
18.13-14.98-45.24%43406980.00123.05-2.65-2.11%160
17.12-13.25-43.63%32338990.00130.81-1.42-1.07%1119
15.40-14.60-48.67%1,0292,2441,000.00141.400.00-7103
14.50-12.50-46.30%485151,010.00144.030.00-215
16.60-9.40-36.15%273801,020.00157.210.00-718
13.20-13.30-50.19%32731,030.00163.440.00-117
12.40-10.20-45.13%271661,040.00210.500.00-214
11.70-9.30-44.29%2226621,050.00172.900.00-913
12.90-7.10-35.50%46991,060.00182.300.00-823
10.77-7.08-39.66%192401,070.00191.300.00-83
10.95-5.90-35.01%8711,080.00240.800.00-223
11.30-5.10-31.10%4401,090.00275.500.00-24
8.95-6.55-42.26%6091,1681,100.00222.850.00-632
9.97-5.03-33.53%131341,110.00214.900.00--1
8.90-4.80-35.04%191461,120.00226.900.00-22
8.27-5.48-39.85%141461,130.00260.800.00--1
7.58-5.22-40.78%121761,140.00243.900.00-1715
7.60-4.14-35.26%464491,150.00319.00-19.40-5.73%15
8.10-3.17-28.13%81791,160.00260.500.00-23
7.00-3.88-35.66%42831,170.00-----
7.63-3.17-29.35%5461,180.00-----
6.50-3.85-37.20%61191,190.00-----
6.05-3.35-35.64%6491,3001,200.00357.820.00-234
9.300.00-91691,210.00-----
6.08+0.58+10.55%61581,220.00389.400.00-21
8.300.00-8301,230.00-----
4.90-2.60-34.67%4531,240.00331.800.00-21
5.20-2.47-32.20%581801,250.00407.400.00-2929
4.71-2.69-36.35%11011,260.00417.100.00-2929
7.00-0.40-5.41%1411,270.00-----
4.60-2.60-36.11%13701,280.00336.200.00-30
4.40-1.50-25.42%4151,290.00438.700.00-40
4.20-2.20-34.38%6049601,300.00445.400.00-20
4.38-1.83-29.47%1441,310.00456.600.00-20
4.10-2.30-35.94%5361,320.00578.240.00-15
5.610.00-23171,330.00442.400.00--0
4.10-1.75-29.91%2291,340.00515.000.00-10
3.60-1.50-29.41%27521,350.00496.200.00-20
3.92-0.18-4.39%12111,360.00460.400.00-20
4.50-0.68-13.13%12061,380.00-----
3.00-1.50-33.33%1791,4031,400.00489.100.00-23
2.35-2.05-46.59%471,420.00-----
4.000.00-261,440.00-----
2.10-1.00-32.26%3058931,500.00-----
2.15-0.74-25.61%562921,520.00-----