Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年8月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 372.50 | 0.00 | - | 2 | 1 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 7.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 570.00 | 6.44 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 580.00 | 6.64 | -2.36 | -26.22% | 2 | 7 |
| - | - | - | - | - | 590.00 | 7.80 | -0.79 | -9.20% | 5 | 3 |
| 252.94 | +40.64 | +19.14% | 20 | 22 | 600.00 | 8.60 | -4.70 | -35.34% | 13 | 8 |
| - | - | - | - | - | 610.00 | 9.49 | -3.93 | -29.28% | 5 | 4 |
| - | - | - | - | - | 620.00 | 13.65 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 630.00 | 14.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 640.00 | 14.20 | -6.60 | -31.73% | 1 | 22 |
| - | - | - | - | - | 650.00 | 15.24 | -4.46 | -22.64% | 1 | 26 |
| - | - | - | - | - | 660.00 | 17.58 | -1.77 | -9.15% | 17 | 4 |
| - | - | - | - | - | 670.00 | 20.70 | -8.80 | -29.83% | 26 | 17 |
| - | - | - | - | - | 680.00 | 23.23 | -9.77 | -29.61% | 8 | 10 |
| - | - | - | - | - | 690.00 | 26.10 | -1.45 | -5.26% | 2 | 7 |
| - | - | - | - | - | 700.00 | 26.62 | -8.37 | -23.92% | 15 | 39 |
| - | - | - | - | - | 710.00 | 28.65 | -9.62 | -25.14% | 2 | 7 |
| - | - | - | - | - | 715.00 | 40.02 | 0.00 | - | 6 | 24 |
| - | - | - | - | - | 720.00 | 32.32 | -8.63 | -21.07% | 3 | 13 |
| - | - | - | - | - | 730.00 | 43.10 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 735.00 | 55.07 | 0.00 | - | 1 | 1 |
| 130.50 | 0.00 | - | 2 | 16 | 740.00 | 46.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 745.00 | 49.33 | -1.27 | -2.51% | 1 | 2 |
| 110.09 | 0.00 | - | 3 | 20 | 750.00 | 45.50 | -3.90 | -7.89% | 7 | 15 |
| - | - | - | - | - | 755.00 | 52.30 | -0.54 | -1.02% | 1 | 6 |
| - | - | - | - | - | 760.00 | 59.50 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 765.00 | 51.00 | -4.20 | -7.61% | 1 | 1 |
| - | - | - | - | - | 775.00 | 60.55 | -0.96 | -1.56% | 2 | 4 |
| - | - | - | - | - | 780.00 | 85.02 | 0.00 | - | 1 | 2 |
| 114.48 | +25.96 | +29.33% | 3 | 4 | 785.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 73.00 | 0.00 | - | 13 | 14 |
| 93.88 | 0.00 | - | 52 | 45 | 795.00 | - | - | - | - | - |
| 116.50 | +21.50 | +22.63% | 7 | 19 | 800.00 | 73.90 | 0.00 | - | 5 | 14 |
| 106.15 | +17.15 | +19.27% | 3 | 4 | 815.00 | - | - | - | - | - |
| 95.20 | +3.20 | +3.48% | 2 | 6 | 820.00 | 76.65 | -12.83 | -14.34% | 3 | 3 |
| - | - | - | - | - | 825.00 | 78.00 | -19.00 | -19.59% | 11 | 8 |
| 89.00 | -4.46 | -4.77% | 28 | 2 | 830.00 | 78.13 | -34.85 | -30.85% | 1 | 8 |
| 90.47 | +8.47 | +10.33% | 13 | 1 | 835.00 | - | - | - | - | - |
| 94.50 | +14.50 | +18.13% | 1 | 5 | 840.00 | 91.00 | +16.70 | +22.48% | 8 | 1 |
| 86.00 | 0.00 | - | 2 | 1 | 845.00 | 90.35 | 0.00 | - | 4 | 4 |
| 84.00 | +8.81 | +11.72% | 33 | 175 | 850.00 | 90.00 | -16.10 | -15.17% | 1 | 11 |
| 88.34 | -3.66 | -3.98% | 1 | 12 | 855.00 | 99.90 | +0.43 | +0.43% | 2 | 1 |
| - | - | - | - | - | 865.00 | 103.82 | +19.42 | +23.01% | 1 | 2 |
| 65.00 | 0.00 | - | 3 | 7 | 870.00 | 90.00 | 0.00 | - | 1 | 2 |
| 94.55 | 0.00 | - | 1 | 1 | 875.00 | 110.20 | +18.30 | +19.91% | 1 | 2 |
| 58.87 | 0.00 | - | 4 | 5 | 880.00 | 147.40 | 0.00 | - | 1 | 1 |
| 67.00 | +4.00 | +6.35% | 7 | 15 | 885.00 | 93.00 | 0.00 | - | 1 | 2 |
| 55.80 | 0.00 | - | 2 | 15 | 890.00 | - | - | - | - | - |
| 64.03 | +7.63 | +13.53% | 11 | 8 | 900.00 | - | - | - | - | - |
| 96.00 | 0.00 | - | 1 | 1 | 905.00 | - | - | - | - | - |
| - | - | - | - | - | 910.00 | 121.78 | 0.00 | - | 1 | 1 |
| 59.16 | 0.00 | - | 2 | 1 | 925.00 | - | - | - | - | - |
| 56.95 | -5.92 | -9.42% | 1 | 3 | 930.00 | 146.35 | 0.00 | - | 3 | 2 |
| 50.95 | +9.03 | +21.54% | 56 | 14 | 950.00 | - | - | - | - | - |
| 53.03 | +13.53 | +34.25% | 10 | 1 | 960.00 | - | - | - | - | - |
| 72.03 | 0.00 | - | 10 | 10 | 965.00 | - | - | - | - | - |
| 45.10 | 0.00 | - | 4 | 4 | 995.00 | - | - | - | - | - |
| 40.00 | +5.00 | +14.29% | 48 | 37 | 1,000.00 | - | - | - | - | - |
| 38.09 | 0.00 | - | 4 | 4 | 1,040.00 | - | - | - | - | - |
| 22.98 | -5.72 | -19.93% | 9 | 11 | 1,100.00 | - | - | - | - | - |
| 20.06 | -4.53 | -18.42% | 9 | 9 | 1,130.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 1 | 1 | 1,140.00 | - | - | - | - | - |
| 20.30 | 0.00 | - | 1 | 1 | 1,240.00 | - | - | - | - | - |
