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
市前：
認購期權
2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 565.00 | 0.00 | - | 1 | 2 | 145.00 | 0.11 | 0.00 | - | 10 | 193 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.12 | 0.00 | - | 11 | 86 |
| 979.10 | 0.00 | - | - | 1 | 155.00 | 0.12 | 0.00 | - | 1 | 11 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 76 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.30 | 0.00 | - | 3 | 47 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.35 | 0.00 | - | 1 | 45 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.44 | 0.00 | - | 1 | 211 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.34 | 0.00 | - | 2 | 10 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | 0.00 | - | 10 | 97 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.27 | 0.00 | - | 2 | 262 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 2 | 189 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.36 | 0.00 | - | 2 | 263 |
| - | - | - | - | - | 230.00 | 0.65 | 0.00 | - | 3 | 514 |
| 538.07 | 0.00 | - | 5 | 8 | 240.00 | 0.50 | 0.00 | - | 1 | 119 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.35 | 0.00 | - | 1 | 2,563 |
| 592.50 | 0.00 | - | 1 | 2 | 260.00 | 0.48 | 0.00 | - | 1 | 136 |
| 529.88 | 0.00 | - | 1 | 4 | 270.00 | 0.65 | 0.00 | - | 5 | 48 |
| 871.00 | 0.00 | - | 2 | 4 | 280.00 | 0.70 | 0.00 | - | 177 | 199 |
| 503.05 | 0.00 | - | 1 | 10 | 290.00 | 1.15 | 0.00 | - | 1 | 50 |
| 481.15 | 0.00 | - | 1 | 18 | 300.00 | 0.77 | 0.00 | - | 1 | 422 |
| 483.55 | 0.00 | - | 1 | 15 | 310.00 | 0.90 | 0.00 | - | 5 | 80 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 1.60 | 0.00 | - | 1 | 47 |
| 608.45 | 0.00 | - | 2 | 16 | 330.00 | 1.20 | 0.00 | - | 1 | 270 |
| 467.00 | 0.00 | - | 4 | 25 | 340.00 | 1.03 | 0.00 | - | 1 | 61 |
| 448.65 | 0.00 | - | 1 | 43 | 350.00 | 1.40 | 0.00 | - | 1 | 229 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 1.75 | 0.00 | - | 4 | 105 |
| 431.10 | 0.00 | - | 1 | 43 | 370.00 | 1.77 | 0.00 | - | 6 | 28 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 1.99 | 0.00 | - | 1 | 44 |
| 394.95 | 0.00 | - | 16 | 28 | 390.00 | 2.05 | 0.00 | - | 3 | 49 |
| 385.29 | 0.00 | - | 1 | 54 | 400.00 | 2.32 | 0.00 | - | 10 | 720 |
| 355.67 | 0.00 | - | 3 | 18 | 410.00 | 2.20 | 0.00 | - | 4 | 190 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 2.50 | 0.00 | - | 2 | 36 |
| 642.84 | 0.00 | - | 1 | 12 | 430.00 | 2.75 | 0.00 | - | 1 | 74 |
| 480.00 | 0.00 | - | 2 | 16 | 440.00 | 3.50 | 0.00 | - | 1 | 83 |
| 325.06 | 0.00 | - | 10 | 53 | 450.00 | 3.70 | 0.00 | - | 2 | 582 |
| 448.85 | 0.00 | - | 2 | 30 | 460.00 | 4.30 | 0.00 | - | 2 | 141 |
| 585.65 | 0.00 | - | 1 | 13 | 470.00 | 5.00 | 0.00 | - | 1 | 324 |
| 289.70 | 0.00 | - | 1 | 37 | 480.00 | 5.33 | 0.00 | - | 2 | 530 |
| 402.50 | 0.00 | - | 3 | 41 | 490.00 | 5.85 | 0.00 | - | 9 | 85 |
| 355.00 | 0.00 | - | 4 | 63 | 500.00 | 6.38 | 0.00 | - | 23 | 560 |
| 265.72 | 0.00 | - | 3 | 22 | 510.00 | 7.30 | 0.00 | - | 1 | 128 |
| 521.00 | 0.00 | - | 1 | 45 | 520.00 | 7.90 | 0.00 | - | 1 | 299 |
| 270.62 | 0.00 | - | 3 | 16 | 530.00 | 8.90 | 0.00 | - | 41 | 191 |
| 296.93 | 0.00 | - | 2 | 7 | 540.00 | 10.10 | 0.00 | - | 12 | 159 |
| 258.91 | 0.00 | - | 2 | 44 | 550.00 | 10.90 | 0.00 | - | 85 | 405 |
| 279.20 | 0.00 | - | 1 | 26 | 560.00 | 12.50 | 0.00 | - | 6 | 250 |
| 283.00 | 0.00 | - | 1 | 16 | 570.00 | 13.30 | 0.00 | - | 3 | 187 |
| 216.50 | 0.00 | - | 1 | 24 | 580.00 | 14.70 | 0.00 | - | 5 | 251 |
| 270.10 | 0.00 | - | 1 | 22 | 590.00 | 15.70 | 0.00 | - | 7 | 185 |
| 270.00 | 0.00 | - | 2 | 109 | 600.00 | 17.50 | 0.00 | - | 63 | 962 |
| 283.80 | 0.00 | - | 3 | 22 | 610.00 | 19.84 | 0.00 | - | 18 | 755 |
| 265.00 | 0.00 | - | 1 | 22 | 620.00 | 22.70 | 0.00 | - | 7 | 210 |
| 233.57 | 0.00 | - | 3 | 28 | 630.00 | 23.30 | 0.00 | - | 28 | 160 |
| 190.72 | 0.00 | - | 1 | 14 | 640.00 | 25.50 | 0.00 | - | 58 | 219 |
| 218.60 | 0.00 | - | 2 | 48 | 650.00 | 27.80 | 0.00 | - | 81 | 441 |
| 161.40 | 0.00 | - | 1 | 14 | 660.00 | 30.95 | 0.00 | - | 2 | 208 |
| 203.10 | 0.00 | - | 1 | 19 | 670.00 | 34.35 | 0.00 | - | 25 | 184 |
| 207.12 | 0.00 | - | 1 | 23 | 680.00 | 35.70 | 0.00 | - | 7 | 181 |
| 263.80 | 0.00 | - | 10 | 20 | 690.00 | 38.59 | 0.00 | - | 51 | 360 |
| 208.45 | 0.00 | - | 53 | 205 | 700.00 | 42.10 | 0.00 | - | 65 | 926 |
| 192.76 | 0.00 | - | 2 | 43 | 710.00 | 45.52 | 0.00 | - | 11 | 217 |
| 197.54 | 0.00 | - | 2 | 59 | 720.00 | 49.03 | 0.00 | - | 7 | 178 |
| 265.87 | 0.00 | - | 1 | 32 | 730.00 | 52.73 | 0.00 | - | 1 | 321 |
| 165.40 | 0.00 | - | 2 | 28 | 740.00 | 56.52 | 0.00 | - | 15 | 224 |
| 155.80 | 0.00 | - | 26 | 171 | 750.00 | 59.90 | 0.00 | - | 33 | 445 |
| 145.20 | 0.00 | - | 14 | 149 | 760.00 | 65.59 | 0.00 | - | 8 | 190 |
| 145.50 | 0.00 | - | 9 | 146 | 770.00 | 60.80 | 0.00 | - | 65 | 167 |
| 135.60 | 0.00 | - | 3 | 90 | 780.00 | 75.10 | 0.00 | - | 9 | 223 |
| 135.17 | 0.00 | - | 19 | 112 | 790.00 | 75.80 | 0.00 | - | 15 | 501 |
| 134.15 | 0.00 | - | 83 | 278 | 800.00 | 82.70 | 0.00 | - | 77 | 583 |
| 128.75 | 0.00 | - | 6 | 79 | 810.00 | 86.25 | 0.00 | - | 6 | 87 |
| 120.00 | 0.00 | - | 19 | 77 | 820.00 | 96.00 | 0.00 | - | 36 | 412 |
| 118.00 | 0.00 | - | 29 | 107 | 830.00 | 100.28 | 0.00 | - | 8 | 67 |
| 114.68 | 0.00 | - | 50 | 126 | 840.00 | 103.00 | 0.00 | - | 27 | 79 |
| 111.30 | 0.00 | - | 133 | 302 | 850.00 | 110.28 | 0.00 | - | 106 | 354 |
| 107.10 | 0.00 | - | 77 | 95 | 860.00 | 118.86 | 0.00 | - | 2 | 91 |
| 102.50 | 0.00 | - | 20 | 116 | 870.00 | 122.00 | 0.00 | - | 20 | 115 |
| 101.20 | 0.00 | - | 80 | 139 | 880.00 | 133.50 | 0.00 | - | 4 | 96 |
| 94.00 | 0.00 | - | 18 | 453 | 890.00 | 129.10 | 0.00 | - | 1 | 85 |
| 92.00 | 0.00 | - | 155 | 818 | 900.00 | 139.05 | 0.00 | - | 24 | 331 |
| 87.60 | 0.00 | - | 7 | 156 | 910.00 | 135.00 | 0.00 | - | 11 | 71 |
| 82.40 | 0.00 | - | 29 | 233 | 920.00 | 154.00 | 0.00 | - | 11 | 172 |
| 76.80 | 0.00 | - | 4 | 140 | 930.00 | 160.80 | 0.00 | - | 22 | 50 |
| 71.59 | 0.00 | - | 3 | 73 | 940.00 | 170.00 | 0.00 | - | 2 | 32 |
| 75.05 | 0.00 | - | 28 | 346 | 950.00 | 174.97 | 0.00 | - | 11 | 118 |
| 71.80 | 0.00 | - | 34 | 289 | 960.00 | 182.40 | 0.00 | - | 3 | 68 |
| 69.70 | 0.00 | - | 29 | 195 | 970.00 | 193.30 | 0.00 | - | 5 | 48 |
| 66.38 | 0.00 | - | 30 | 69 | 980.00 | 183.30 | 0.00 | - | 1 | 99 |
| 61.50 | 0.00 | - | 4 | 100 | 990.00 | 244.05 | 0.00 | - | 1 | 70 |
| 61.80 | 0.00 | - | 406 | 751 | 1,000.00 | 214.20 | 0.00 | - | 43 | 88 |
| 57.55 | 0.00 | - | 11 | 32 | 1,010.00 | 223.30 | 0.00 | - | 12 | 27 |
| 54.10 | 0.00 | - | 11 | 44 | 1,020.00 | 229.80 | 0.00 | - | 12 | 34 |
| 65.60 | 0.00 | - | 5 | 45 | 1,030.00 | 239.40 | 0.00 | - | 2 | 19 |
| 52.06 | 0.00 | - | 3 | 57 | 1,040.00 | 244.80 | 0.00 | - | 4 | 120 |
| 51.30 | 0.00 | - | 26 | 80 | 1,050.00 | 253.20 | 0.00 | - | 12 | 46 |
| 48.30 | 0.00 | - | 2 | 55 | 1,060.00 | 263.50 | 0.00 | - | 4 | 7 |
| 46.80 | 0.00 | - | 8 | 70 | 1,070.00 | 269.40 | 0.00 | - | 4 | 50 |
| 43.55 | 0.00 | - | 13 | 32 | 1,080.00 | 275.20 | 0.00 | - | 2 | 16 |
| 43.20 | 0.00 | - | 6 | 30 | 1,090.00 | 334.74 | 0.00 | - | 1 | 7 |
| 42.00 | 0.00 | - | 352 | 589 | 1,100.00 | 295.75 | 0.00 | - | 4 | 14 |
| 39.00 | 0.00 | - | 61 | 83 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 38.50 | 0.00 | - | 15 | 50 | 1,120.00 | 316.00 | 0.00 | - | 4 | 12 |
| 37.15 | 0.00 | - | 4 | 22 | 1,130.00 | 439.00 | 0.00 | - | 1 | 15 |
| 35.55 | 0.00 | - | 7 | 29 | 1,140.00 | 293.00 | 0.00 | - | 6 | 6 |
| 34.40 | 0.00 | - | 10 | 133 | 1,150.00 | 305.55 | 0.00 | - | 4 | 16 |
| 35.50 | 0.00 | - | 2 | 48 | 1,160.00 | 333.21 | 0.00 | - | 1 | 19 |
| 32.00 | 0.00 | - | 21 | 54 | 1,170.00 | 472.40 | 0.00 | - | 1 | 6 |
| 31.00 | 0.00 | - | 1 | 55 | 1,180.00 | 400.73 | 0.00 | - | 1 | 4 |
| 35.98 | 0.00 | - | 7 | 31 | 1,190.00 | 435.33 | 0.00 | - | 2 | 2 |
| 29.00 | 0.00 | - | 126 | 653 | 1,200.00 | 412.50 | 0.00 | - | 1 | 208 |
| 31.40 | 0.00 | - | 4 | 86 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 26.00 | 0.00 | - | 8 | 56 | 1,220.00 | 399.75 | 0.00 | - | 2 | 23 |
| 24.30 | 0.00 | - | 6 | 38 | 1,230.00 | 360.90 | 0.00 | - | 3 | 5 |
| 25.00 | 0.00 | - | 1 | 12 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 24.00 | 0.00 | - | 11 | 247 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 26.90 | 0.00 | - | 46 | 207 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 24.00 | 0.00 | - | 2 | 10 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 21.20 | 0.00 | - | 4 | 101 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 20.60 | 0.00 | - | 13 | 53 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 19.75 | 0.00 | - | 28 | 284 | 1,300.00 | 442.15 | 0.00 | - | 2 | 13 |
| 18.80 | 0.00 | - | 4 | 61 | 1,310.00 | 503.00 | 0.00 | - | 2 | 8 |
| 17.00 | 0.00 | - | 2 | 58 | 1,320.00 | 437.09 | 0.00 | - | 4 | 16 |
| 17.30 | 0.00 | - | 8 | 122 | 1,340.00 | 479.05 | 0.00 | - | 1 | 8 |
| 18.00 | 0.00 | - | 1 | 352 | 1,360.00 | 602.90 | 0.00 | - | 2 | 11 |
| 20.13 | 0.00 | - | 4 | 20 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 14.70 | 0.00 | - | 18 | 179 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 19.10 | 0.00 | - | 4 | 23 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 12.46 | 0.00 | - | 4 | 24 | 1,440.00 | 679.71 | 0.00 | - | 1 | 6 |
| 11.66 | 0.00 | - | 4 | 31 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 15.40 | 0.00 | - | 6 | 413 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 10.90 | 0.00 | - | 98 | 963 | 1,500.00 | 625.00 | 0.00 | - | 2 | 0 |
| 11.15 | 0.00 | - | 4 | 51 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 9.00 | 0.00 | - | 1 | 30 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 6.60 | 0.00 | - | 1 | 84 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 9.43 | 0.00 | - | 1 | 36 | 1,580.00 | 777.00 | 0.00 | - | 2 | 0 |
| 8.10 | 0.00 | - | 16 | 274 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 7.63 | 0.00 | - | 1 | 328 | 1,610.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 2 | 99 | 1,620.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 6 | 63 | 1,630.00 | - | - | - | - | - |
| 8.92 | 0.00 | - | 3 | 34 | 1,640.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 12 | 1,650.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 3 | 1,660.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 1 | 17 | 1,670.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 30 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 6.80 | 0.00 | - | 1 | 92 | 1,690.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 13 | 264 | 1,700.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 8 | 1,710.00 | 857.53 | 0.00 | - | 1 | 1 |
| 6.45 | 0.00 | - | 10 | 19 | 1,720.00 | 866.91 | 0.00 | - | 1 | 1 |
| 5.90 | 0.00 | - | 2 | 3 | 1,730.00 | 876.67 | 0.00 | - | 1 | 1 |
| 5.60 | 0.00 | - | 1 | 24 | 1,740.00 | 887.05 | 0.00 | - | 1 | 1 |
| 5.30 | 0.00 | - | 2 | 31 | 1,750.00 | 896.66 | 0.00 | - | 1 | 1 |
| 1.80 | 0.00 | - | 3 | 8 | 1,760.00 | 905.15 | 0.00 | - | 1 | 1 |
| 4.67 | 0.00 | - | 11 | 25 | 1,770.00 | 916.36 | 0.00 | - | 1 | 1 |
| 7.30 | 0.00 | - | 9 | 5 | 1,780.00 | 924.87 | 0.00 | - | 1 | 1 |
| 4.38 | 0.00 | - | 31 | 25 | 1,790.00 | 916.10 | 0.00 | - | 1 | 0 |
| 4.16 | 0.00 | - | 44 | 127 | 1,800.00 | 938.22 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 16 | 95 | 1,810.00 | 947.43 | 0.00 | - | 1 | 0 |
| 4.30 | 0.00 | - | 4 | 16 | 1,820.00 | 956.07 | 0.00 | - | 1 | 0 |
| 4.57 | 0.00 | - | 1 | 133 | 1,830.00 | 963.87 | 0.00 | - | 1 | 0 |
| 4.20 | 0.00 | - | 83 | 646 | 1,840.00 | 974.62 | 0.00 | - | 1 | 0 |
