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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 4.50 | +1.10 | +32.35% | 3 | 291 |
| - | - | - | - | - | 360.00 | 3.80 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 370.00 | 2.79 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 380.00 | 5.50 | -4.70 | -46.08% | 1 | 3 |
| 412.40 | 0.00 | - | - | 1 | 390.00 | 3.87 | 0.00 | - | 1 | 4 |
| 518.64 | 0.00 | - | 1 | 2 | 400.00 | 5.70 | 0.00 | - | 4 | 115 |
| - | - | - | - | - | 410.00 | 4.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 420.00 | 7.30 | 0.00 | - | 1 | 14 |
| 462.00 | 0.00 | - | 1 | 5 | 430.00 | 8.60 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 440.00 | 10.85 | +4.15 | +61.94% | 3 | 5 |
| - | - | - | - | - | 450.00 | 11.40 | +1.56 | +15.85% | 2 | 130 |
| - | - | - | - | - | 460.00 | 11.15 | +0.95 | +9.31% | 1 | 10 |
| 448.17 | 0.00 | - | 1 | 1 | 470.00 | 13.95 | +3.95 | +39.50% | 2 | 6 |
| - | - | - | - | - | 480.00 | 16.15 | +6.05 | +59.90% | 60 | 5 |
| 400.10 | 0.00 | - | 2 | 1 | 490.00 | 17.50 | +6.45 | +58.37% | 3 | 9 |
| 428.85 | 0.00 | - | 2 | 2 | 500.00 | 18.72 | +3.63 | +24.06% | 11 | 168 |
| - | - | - | - | - | 510.00 | 12.50 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 520.00 | 12.12 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 530.00 | 26.18 | +6.68 | +34.26% | 11 | 15 |
| - | - | - | - | - | 540.00 | 27.61 | +7.81 | +39.44% | 7 | 44 |
| 385.35 | 0.00 | - | - | 2 | 550.00 | 28.08 | +6.48 | +30.00% | 19 | 39 |
| 346.49 | 0.00 | - | - | 1 | 560.00 | 31.96 | +6.74 | +26.72% | 3 | 27 |
| 268.20 | 0.00 | - | - | 0 | 570.00 | 25.70 | 0.00 | - | 1 | 4 |
| 390.00 | 0.00 | - | 1 | 2 | 580.00 | 37.70 | +8.25 | +28.01% | 43 | 107 |
| 351.80 | 0.00 | - | 4 | 4 | 590.00 | 40.00 | +7.45 | +22.89% | 5 | 26 |
| 236.40 | -38.75 | -14.08% | 4 | 20 | 600.00 | 41.13 | +6.98 | +20.44% | 22 | 453 |
| 275.11 | 0.00 | - | 1 | 1 | 610.00 | 44.00 | +21.50 | +95.56% | 1 | 144 |
| 305.75 | 0.00 | - | 1 | 2 | 620.00 | 49.87 | +12.37 | +32.99% | 17 | 11 |
| 226.00 | -27.75 | -10.94% | 1 | 10 | 630.00 | 53.08 | +11.78 | +28.52% | 3 | 59 |
| 220.06 | 0.00 | - | 2 | 2 | 640.00 | 56.81 | +11.99 | +26.75% | 11 | 29 |
| 189.13 | -93.02 | -32.97% | 1 | 15 | 650.00 | 58.38 | +12.28 | +26.64% | 8 | 137 |
| 254.50 | 0.00 | - | 2 | 1 | 660.00 | 49.60 | 0.00 | - | 2 | 162 |
| 167.05 | 0.00 | - | 1 | 5 | 670.00 | 66.50 | +14.33 | +27.47% | 15 | 147 |
| 278.36 | 0.00 | - | 1 | 4 | 680.00 | 75.53 | +18.23 | +31.82% | 42 | 180 |
| 300.00 | 0.00 | - | 6 | 4 | 690.00 | 74.70 | +15.48 | +26.14% | 12 | 34 |
| 165.80 | -54.20 | -24.64% | 2 | 8 | 700.00 | 77.84 | +15.34 | +24.54% | 21 | 167 |
| 184.80 | -73.20 | -28.37% | 1 | 8 | 710.00 | 81.91 | +11.21 | +15.86% | 1 | 88 |
| 235.15 | 0.00 | - | 1 | 5 | 720.00 | 89.60 | +18.55 | +26.11% | 3 | 81 |
| 150.00 | -47.50 | -24.05% | 2 | 21 | 730.00 | 98.33 | +42.83 | +77.17% | 4 | 13 |
| 230.20 | 0.00 | - | 1 | 45 | 740.00 | 106.00 | +24.70 | +30.38% | 8 | 155 |
| 231.85 | 0.00 | - | 1 | 17 | 750.00 | 104.40 | +13.14 | +14.40% | 73 | 70 |
| 139.60 | -32.40 | -18.84% | 81 | 9 | 760.00 | 111.30 | +17.40 | +18.53% | 33 | 21 |
| 137.20 | -27.80 | -16.85% | 129 | 20 | 770.00 | 111.46 | +36.06 | +47.82% | 23 | 76 |
| 134.50 | -23.29 | -14.76% | 11 | 18 | 780.00 | 117.04 | +37.84 | +47.78% | 24 | 158 |
| 129.22 | -34.78 | -21.21% | 7 | 37 | 790.00 | 109.15 | 0.00 | - | 3 | 37 |
| 121.50 | -28.00 | -18.73% | 149 | 125 | 800.00 | 129.80 | +22.90 | +21.42% | 15 | 109 |
| 116.05 | -27.95 | -19.41% | 19 | 57 | 810.00 | 138.40 | +26.75 | +23.96% | 4 | 43 |
| 113.50 | -36.67 | -24.42% | 12 | 25 | 820.00 | 150.78 | +26.18 | +21.01% | 1 | 48 |
| 109.19 | -32.81 | -23.11% | 5 | 78 | 830.00 | 140.20 | +14.71 | +11.72% | 2 | 24 |
| 105.50 | -36.58 | -25.75% | 5 | 96 | 840.00 | 146.70 | +17.10 | +13.19% | 2 | 77 |
| 106.64 | -26.83 | -20.10% | 9 | 66 | 850.00 | 171.20 | +36.98 | +27.55% | 3 | 48 |
| 103.00 | -33.10 | -24.32% | 11 | 105 | 860.00 | 172.17 | +32.87 | +23.60% | 81 | 34 |
| 95.80 | -30.05 | -23.88% | 7 | 172 | 870.00 | 176.06 | +43.74 | +33.06% | 4 | 34 |
| 90.52 | -25.38 | -21.90% | 1 | 186 | 880.00 | 171.70 | +8.30 | +5.08% | 10 | 36 |
| 91.00 | -22.10 | -19.54% | 1 | 82 | 890.00 | 197.09 | +35.79 | +22.19% | 11 | 24 |
| 89.69 | -24.01 | -21.12% | 36 | 177 | 900.00 | 201.69 | +28.04 | +16.15% | 40 | 130 |
| 85.75 | -29.15 | -25.37% | 8 | 66 | 910.00 | 186.15 | +3.05 | +1.67% | 1 | 52 |
| 80.80 | -33.67 | -29.41% | 8 | 65 | 920.00 | 189.60 | 0.00 | - | 24 | 60 |
| 99.00 | 0.00 | - | 2 | 23 | 930.00 | 161.70 | 0.00 | - | 8 | 7 |
| 76.00 | -31.45 | -29.27% | 1 | 28 | 940.00 | 188.50 | 0.00 | - | 2 | 7 |
| 71.85 | -25.15 | -25.93% | 4 | 29 | 950.00 | 239.60 | +81.42 | +51.47% | 2 | 9 |
| 95.30 | 0.00 | - | 3 | 22 | 960.00 | 201.90 | 0.00 | - | 2 | 7 |
| 78.00 | -12.76 | -14.06% | 10 | 17 | 970.00 | 252.10 | +36.00 | +16.66% | 3 | 4 |
| 70.12 | -22.01 | -23.89% | 12 | 27 | 980.00 | 173.25 | 0.00 | - | - | 1 |
| 115.00 | 0.00 | - | 4 | 6 | 990.00 | 228.70 | 0.00 | - | 5 | 5 |
| 64.30 | -18.00 | -21.87% | 65 | 158 | 1,000.00 | 273.60 | +31.50 | +13.01% | 2 | 8 |
| 59.00 | -26.20 | -30.75% | 1 | 4 | 1,010.00 | 216.71 | 0.00 | - | - | 2 |
| 106.95 | 0.00 | - | 1 | 35 | 1,020.00 | 220.70 | 0.00 | - | 2 | 4 |
| 58.10 | -26.90 | -31.65% | 1 | 23 | 1,030.00 | 238.10 | 0.00 | - | 3 | 7 |
| 75.54 | 0.00 | - | - | 1 | 1,040.00 | 278.68 | +49.43 | +21.56% | 1 | 3 |
| 51.72 | -20.08 | -27.97% | 2 | 30 | 1,050.00 | 255.00 | 0.00 | - | - | 1 |
| 122.57 | 0.00 | - | 1 | 4 | 1,060.00 | 245.60 | 0.00 | - | - | 1 |
| 76.60 | 0.00 | - | 3 | 3 | 1,070.00 | 289.10 | 0.00 | - | - | 7 |
| 48.32 | -17.28 | -26.34% | 1 | 21 | 1,080.00 | 265.10 | 0.00 | - | 2 | 2 |
| 45.84 | -22.21 | -32.64% | 2 | 4 | 1,090.00 | - | - | - | - | - |
| 43.50 | -17.00 | -28.10% | 11 | 106 | 1,100.00 | 311.70 | 0.00 | - | - | 0 |
| 42.00 | -23.20 | -35.58% | 3 | 15 | 1,110.00 | - | - | - | - | - |
| 65.55 | 0.00 | - | 2 | 1 | 1,120.00 | - | - | - | - | - |
| 59.70 | 0.00 | - | 1 | 7 | 1,130.00 | - | - | - | - | - |
| 77.40 | 0.00 | - | 2 | 15 | 1,140.00 | - | - | - | - | - |
| 56.90 | 0.00 | - | 1 | 22 | 1,150.00 | 319.60 | 0.00 | - | 2 | 1 |
| 37.40 | -15.24 | -28.95% | 1 | 10 | 1,160.00 | 373.70 | 0.00 | - | - | 1 |
| 34.50 | 0.00 | - | - | 1 | 1,170.00 | - | - | - | - | - |
| 52.50 | 0.00 | - | 10 | 15 | 1,180.00 | 375.62 | 0.00 | - | - | 2 |
| 64.10 | 0.00 | - | 5 | 5 | 1,190.00 | - | - | - | - | - |
| 33.98 | -11.52 | -25.32% | 14 | 174 | 1,200.00 | 343.70 | 0.00 | - | - | 2 |
| 49.65 | 0.00 | - | 1 | 11 | 1,210.00 | - | - | - | - | - |
| 30.15 | -27.60 | -47.79% | 3 | 3 | 1,220.00 | 484.30 | 0.00 | - | - | 1 |
| 29.70 | -29.30 | -49.66% | 42 | 16 | 1,230.00 | - | - | - | - | - |
| 59.70 | 0.00 | - | - | 3 | 1,240.00 | 504.50 | 0.00 | - | - | 1 |
| 40.68 | 0.00 | - | 3 | 38 | 1,250.00 | - | - | - | - | - |
| 43.40 | 0.00 | - | 1 | 177 | 1,260.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 3 | 6 | 1,270.00 | - | - | - | - | - |
| 74.80 | 0.00 | - | - | 1 | 1,280.00 | - | - | - | - | - |
| 37.27 | 0.00 | - | 1 | 7 | 1,290.00 | - | - | - | - | - |
| 24.00 | -8.72 | -26.65% | 6 | 45 | 1,300.00 | 595.55 | 0.00 | - | 1 | 0 |
| 35.22 | 0.00 | - | 1 | 2 | 1,310.00 | - | - | - | - | - |
| 47.40 | 0.00 | - | 2 | 7 | 1,320.00 | - | - | - | - | - |
| 22.20 | -11.80 | -34.71% | 3 | 18 | 1,330.00 | - | - | - | - | - |
| 21.32 | -13.25 | -38.33% | 7 | 31 | 1,340.00 | - | - | - | - | - |
