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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 769.65 | 0.00 | - | 2 | 25 | 60.00 | 0.11 | -0.01 | -8.33% | 2 | 2,672 |
| 1,021.60 | 0.00 | - | 1 | 5 | 65.00 | 0.20 | 0.00 | - | 4 | 484 |
| 706.68 | -397.32 | -35.99% | 1 | 35 | 70.00 | 0.15 | 0.00 | - | 2 | 192 |
| 1,096.00 | 0.00 | - | 8 | 10 | 75.00 | 0.28 | 0.00 | - | 3 | 130 |
| 1,072.00 | 0.00 | - | 2 | 3 | 80.00 | 0.26 | 0.00 | - | 10 | 172 |
| 964.00 | 0.00 | - | 1 | 1 | 85.00 | 0.49 | 0.00 | - | 1 | 32 |
| 1,010.00 | 0.00 | - | 2 | 4 | 90.00 | 0.43 | 0.00 | - | 4 | 329 |
| 1,004.00 | 0.00 | - | 1 | 10 | 95.00 | 0.45 | 0.00 | - | 1 | 346 |
| 678.13 | -98.62 | -12.70% | 1 | 4 | 100.00 | 0.20 | +0.10 | +100.00% | 5 | 1,337 |
| 301.00 | 0.00 | - | 2 | 1 | 105.00 | 0.50 | +0.13 | +35.14% | 10 | 74 |
| 1,040.00 | 0.00 | - | 1 | 31 | 110.00 | 0.50 | 0.00 | - | 2 | 247 |
| 168.55 | 0.00 | - | 1 | 13 | 115.00 | 0.80 | 0.00 | - | 1 | 280 |
| 986.00 | 0.00 | - | 1 | 6 | 120.00 | 0.95 | 0.00 | - | 1 | 293 |
| 1,012.00 | 0.00 | - | 1 | 30 | 125.00 | 0.65 | 0.00 | - | 2 | 188 |
| 988.00 | 0.00 | - | 1 | 11 | 130.00 | 0.50 | 0.00 | - | 1 | 74 |
| 764.40 | 0.00 | - | 1 | 5 | 135.00 | 0.50 | 0.00 | - | 1 | 42 |
| 348.49 | 0.00 | - | 1 | 24 | 140.00 | 0.83 | 0.00 | - | 4 | 199 |
| 153.36 | 0.00 | - | 1 | 1 | 145.00 | 1.70 | 0.00 | - | 2 | 233 |
| 552.00 | 0.00 | - | 1 | 0 | 150.00 | 1.53 | 0.00 | - | 1 | 151 |
| 867.33 | 0.00 | - | 1 | 15 | 155.00 | 1.46 | 0.00 | - | 1 | 45 |
| 560.00 | 0.00 | - | 9 | 0 | 160.00 | 1.47 | 0.00 | - | 1 | 159 |
| 960.00 | 0.00 | - | 1 | 4 | 165.00 | 2.19 | 0.00 | - | 6 | 210 |
| 936.00 | 0.00 | - | 1 | 13 | 170.00 | 1.45 | 0.00 | - | 4 | 327 |
| 746.30 | 0.00 | - | 2 | 7 | 175.00 | 2.25 | 0.00 | - | 1 | 161 |
| 946.00 | 0.00 | - | 3 | 13 | 180.00 | 2.00 | +0.10 | +5.26% | 2 | 90 |
| 932.00 | 0.00 | - | 1 | 10 | 185.00 | 1.75 | 0.00 | - | 2 | 89 |
| 802.00 | 0.00 | - | 1 | 9 | 190.00 | 5.30 | 0.00 | - | 59 | 170 |
| 833.10 | 0.00 | - | 2 | 8 | 195.00 | 1.54 | 0.00 | - | 2 | 121 |
| 674.00 | 0.00 | - | 1 | 180 | 200.00 | 2.75 | +0.25 | +10.00% | 319 | 1,133 |
| 766.53 | 0.00 | - | 1 | 37 | 210.00 | 2.95 | 0.00 | - | 12 | 122 |
| 540.08 | 0.00 | - | 2 | 47 | 220.00 | 3.60 | 0.00 | - | 3 | 180 |
| 531.23 | 0.00 | - | 2 | 148 | 230.00 | 3.39 | 0.00 | - | 7 | 676 |
| 608.83 | 0.00 | - | 1 | 32 | 240.00 | 4.30 | 0.00 | - | 3 | 551 |
| 661.00 | 0.00 | - | 2 | 48 | 250.00 | 4.82 | -0.18 | -3.60% | 4 | 528 |
| 649.62 | 0.00 | - | 10 | 68 | 260.00 | 5.30 | 0.00 | - | 4 | 211 |
| 655.00 | 0.00 | - | 2 | 137 | 270.00 | 6.33 | +0.43 | +7.29% | 1 | 299 |
| 624.70 | 0.00 | - | 1 | 33 | 280.00 | 6.30 | 0.00 | - | 4 | 90 |
| 623.90 | 0.00 | - | 1 | 205 | 290.00 | 5.60 | 0.00 | - | 1 | 109 |
| 668.00 | 0.00 | - | 1 | 209 | 300.00 | 7.70 | +0.80 | +11.59% | 34 | 653 |
| 437.50 | 0.00 | - | 1 | 76 | 310.00 | 8.58 | 0.00 | - | 1 | 286 |
| 595.19 | 0.00 | - | 10 | 95 | 320.00 | 9.36 | +0.66 | +7.59% | 1 | 137 |
| 598.00 | 0.00 | - | 1 | 26 | 330.00 | 7.60 | 0.00 | - | 6 | 67 |
| 573.05 | 0.00 | - | 10 | 47 | 340.00 | 11.00 | -4.50 | -29.03% | 2 | 147 |
| 568.53 | 0.00 | - | 2 | 64 | 350.00 | 12.30 | +2.40 | +24.24% | 5 | 458 |
| 439.10 | 0.00 | - | 1 | 106 | 360.00 | 10.90 | 0.00 | - | 10 | 180 |
| 424.14 | 0.00 | - | 20 | 52 | 370.00 | 11.10 | 0.00 | - | 1 | 77 |
| 553.60 | 0.00 | - | 1 | 22 | 380.00 | 11.00 | 0.00 | - | 15 | 80 |
| 442.00 | 0.00 | - | 1 | 48 | 390.00 | 16.50 | 0.00 | - | 2 | 172 |
| 550.90 | 0.00 | - | 1 | 87 | 400.00 | 18.40 | +2.60 | +16.46% | 215 | 1,554 |
| 450.00 | 0.00 | - | 1 | 27 | 410.00 | 16.00 | 0.00 | - | 1 | 63 |
| 500.00 | 0.00 | - | 1 | 60 | 420.00 | 19.65 | 0.00 | - | 2 | 160 |
| 474.00 | 0.00 | - | 2 | 50 | 430.00 | 21.00 | 0.00 | - | 2 | 47 |
| 355.37 | 0.00 | - | 1 | 41 | 440.00 | 22.80 | 0.00 | - | 2 | 58 |
| 360.70 | -56.00 | -13.44% | 2 | 184 | 450.00 | 27.90 | +4.40 | +18.72% | 8 | 609 |
| 368.43 | 0.00 | - | 1 | 62 | 460.00 | 19.50 | 0.00 | - | 1 | 379 |
| 396.00 | 0.00 | - | 3 | 56 | 470.00 | 32.60 | +8.50 | +35.27% | 2 | 582 |
| 316.92 | 0.00 | - | 1 | 44 | 480.00 | 34.60 | +4.90 | +16.50% | 1 | 274 |
| 402.71 | 0.00 | - | 1 | 62 | 490.00 | 33.80 | 0.00 | - | 2 | 137 |
| 382.40 | 0.00 | - | 3 | 304 | 500.00 | 41.00 | +7.80 | +23.49% | 9 | 1,419 |
| 400.00 | 0.00 | - | 1 | 116 | 510.00 | 29.27 | 0.00 | - | 1 | 74 |
| 365.77 | 0.00 | - | 4 | 148 | 520.00 | 36.90 | 0.00 | - | 1 | 109 |
| 335.87 | 0.00 | - | 1 | 17 | 530.00 | 50.10 | +7.03 | +16.32% | 6 | 108 |
| 291.55 | 0.00 | - | 2 | 39 | 540.00 | 48.77 | +11.73 | +31.67% | 5 | 94 |
| 302.50 | +24.02 | +8.63% | 2 | 47 | 550.00 | 56.67 | +9.17 | +19.31% | 7 | 383 |
| 708.00 | 0.00 | - | 1 | 23 | 560.00 | 60.90 | +9.90 | +19.41% | 4 | 151 |
| 452.00 | 0.00 | - | 1 | 10 | 570.00 | 62.74 | +9.57 | +18.00% | 36 | 118 |
| 340.00 | 0.00 | - | 2 | 31 | 580.00 | 67.43 | +15.58 | +30.05% | 35 | 234 |
| 377.92 | 0.00 | - | 1 | 20 | 590.00 | 71.80 | +14.22 | +24.70% | 229 | 191 |
| 261.85 | -59.75 | -18.58% | 8 | 416 | 600.00 | 73.50 | +10.40 | +16.48% | 60 | 862 |
| 260.95 | -40.65 | -13.48% | 1 | 56 | 610.00 | 79.25 | +24.99 | +46.06% | 1 | 76 |
| 250.98 | -44.62 | -15.09% | 2 | 23 | 620.00 | 82.95 | +22.05 | +36.21% | 10 | 51 |
| 250.65 | -33.25 | -11.71% | 1 | 330 | 630.00 | 87.03 | +26.44 | +43.64% | 2 | 76 |
| 339.00 | 0.00 | - | 2 | 107 | 640.00 | 86.00 | +10.40 | +13.76% | 6 | 122 |
| 237.20 | -122.87 | -34.12% | 2 | 99 | 650.00 | 96.20 | +12.70 | +15.21% | 8 | 324 |
| 230.19 | -99.75 | -30.23% | 1 | 103 | 660.00 | 100.70 | +20.55 | +25.64% | 3 | 96 |
| 263.50 | 0.00 | - | 2 | 284 | 670.00 | 82.60 | 0.00 | - | 2 | 70 |
| 200.80 | 0.00 | - | 1 | 48 | 680.00 | 106.60 | +9.40 | +9.67% | 10 | 87 |
| 215.51 | -32.29 | -13.03% | 1 | 16 | 690.00 | 115.69 | +38.59 | +50.05% | 5 | 292 |
| 221.85 | -36.25 | -14.04% | 22 | 315 | 700.00 | 120.00 | +16.20 | +15.61% | 16 | 1,197 |
| 209.52 | -91.91 | -30.49% | 1 | 13 | 710.00 | 125.99 | +15.50 | +14.03% | 33 | 217 |
| 254.72 | 0.00 | - | 3 | 88 | 720.00 | 131.60 | +18.60 | +16.46% | 15 | 145 |
| 204.00 | -93.66 | -31.47% | 1 | 65 | 730.00 | 100.60 | 0.00 | - | 3 | 77 |
| 198.54 | -48.00 | -19.47% | 1 | 87 | 740.00 | 136.77 | +29.57 | +27.58% | 13 | 252 |
| 198.00 | -43.30 | -17.94% | 8 | 89 | 750.00 | 141.57 | +17.27 | +13.89% | 41 | 227 |
| 187.80 | -41.00 | -17.92% | 6 | 53 | 760.00 | 146.99 | +18.19 | +14.12% | 11 | 203 |
| 190.40 | -46.60 | -19.66% | 4 | 192 | 770.00 | 159.30 | +25.87 | +19.39% | 9 | 73 |
| 182.20 | -36.80 | -16.80% | 6 | 279 | 780.00 | 160.00 | +17.00 | +11.89% | 9 | 113 |
| 182.22 | -81.58 | -30.92% | 7 | 60 | 790.00 | 173.56 | +19.09 | +12.36% | 2 | 120 |
| 180.00 | -37.28 | -17.16% | 19 | 224 | 800.00 | 176.30 | +20.82 | +13.39% | 11 | 617 |
| 170.00 | -45.00 | -20.93% | 4 | 37 | 810.00 | 183.15 | +46.15 | +33.69% | 1 | 68 |
| 206.70 | 0.00 | - | 8 | 36 | 820.00 | 164.90 | 0.00 | - | 3 | 70 |
| 205.60 | 0.00 | - | 5 | 66 | 830.00 | 195.75 | +52.95 | +37.08% | 7 | 68 |
| 165.84 | -27.04 | -14.02% | 1 | 90 | 840.00 | 203.48 | +27.38 | +15.55% | 3 | 118 |
| 159.35 | -29.73 | -15.72% | 17 | 243 | 850.00 | 208.20 | +27.82 | +15.42% | 2 | 154 |
| 183.04 | 0.00 | - | 3 | 40 | 860.00 | 186.05 | 0.00 | - | 2 | 154 |
| 147.94 | -33.68 | -18.54% | 16 | 53 | 870.00 | 218.21 | +27.61 | +14.49% | 1 | 50 |
| 146.55 | -37.45 | -20.35% | 9 | 95 | 880.00 | 217.23 | +18.23 | +9.16% | 1 | 56 |
| 140.95 | -74.05 | -34.44% | 1 | 39 | 890.00 | 237.95 | +26.35 | +12.45% | 8 | 132 |
| 141.10 | -28.72 | -16.91% | 16 | 411 | 900.00 | 237.10 | +22.21 | +10.34% | 6 | 536 |
| 196.85 | 0.00 | - | 3 | 51 | 910.00 | 200.30 | 0.00 | - | 5 | 47 |
| 137.20 | -41.25 | -23.12% | 3 | 34 | 920.00 | 255.52 | +53.52 | +26.50% | 1 | 21 |
| 130.65 | -74.35 | -36.27% | 1 | 87 | 930.00 | 199.45 | 0.00 | - | 9 | 32 |
| 128.90 | -99.00 | -43.44% | 2 | 25 | 940.00 | 192.55 | 0.00 | - | 6 | 42 |
| 122.55 | -31.78 | -20.59% | 4 | 136 | 950.00 | 218.60 | 0.00 | - | 2 | 192 |
| 120.62 | -31.40 | -20.66% | 2 | 28 | 960.00 | 286.93 | +37.19 | +14.89% | 2 | 22 |
| 118.24 | -77.46 | -39.58% | 2 | 49 | 970.00 | 288.75 | +33.09 | +12.94% | 3 | 16 |
| 120.20 | -25.97 | -17.77% | 3 | 43 | 980.00 | 225.20 | 0.00 | - | 6 | 25 |
| 118.30 | -30.67 | -20.59% | 11 | 303 | 990.00 | 248.76 | 0.00 | - | 1 | 16 |
| 117.00 | -20.30 | -14.79% | 31 | 396 | 1,000.00 | 312.00 | +34.00 | +12.23% | 1 | 84 |
| 109.90 | -32.70 | -22.93% | 4 | 79 | 1,010.00 | 248.00 | 0.00 | - | 1 | 4 |
| 141.86 | 0.00 | - | 2 | 53 | 1,020.00 | 306.60 | 0.00 | - | 1 | 27 |
| 105.46 | -32.74 | -23.69% | 4 | 24 | 1,030.00 | 310.90 | 0.00 | - | 2 | 64 |
| 157.80 | 0.00 | - | 7 | 64 | 1,040.00 | 254.50 | 0.00 | - | 1 | 6 |
| 102.13 | -33.57 | -24.74% | 6 | 86 | 1,050.00 | 286.90 | 0.00 | - | 1 | 14 |
| 96.40 | -43.42 | -31.05% | 36 | 71 | 1,060.00 | 275.58 | 0.00 | - | 1 | 11 |
| 96.22 | -31.73 | -24.80% | 35 | 63 | 1,070.00 | 352.32 | 0.00 | - | 1 | 11 |
| 92.51 | -30.99 | -25.09% | 1 | 17 | 1,080.00 | 338.34 | 0.00 | - | 1 | 9 |
| 93.13 | -28.37 | -23.35% | 2 | 15 | 1,090.00 | 367.97 | 0.00 | - | 1 | 24 |
| 91.50 | -22.30 | -19.60% | 12 | 186 | 1,100.00 | 392.17 | +34.97 | +9.79% | 2 | 380 |
| 151.45 | 0.00 | - | 2 | 65 | 1,110.00 | 466.69 | 0.00 | - | 3 | 0 |
| 139.28 | 0.00 | - | 10 | 263 | 1,120.00 | 337.10 | 0.00 | - | 1 | 34 |
| 130.72 | 0.00 | - | 1 | 59 | 1,130.00 | 356.90 | 0.00 | - | 1 | 9 |
| 128.10 | 0.00 | - | 1 | 41 | 1,140.00 | 330.50 | 0.00 | - | 10 | 33 |
| 85.28 | -19.82 | -18.86% | 2 | 75 | 1,150.00 | 456.37 | 0.00 | - | 3 | 15 |
| 121.90 | 0.00 | - | 1 | 24 | 1,160.00 | 344.70 | 0.00 | - | 20 | 14 |
| 113.40 | 0.00 | - | 1 | 11 | 1,170.00 | 482.29 | 0.00 | - | 2 | 5 |
| 104.95 | 0.00 | - | 1 | 31 | 1,180.00 | 359.10 | 0.00 | - | 10 | 32 |
| 92.10 | -9.80 | -9.62% | 1 | 90 | 1,190.00 | 462.80 | +72.70 | +18.64% | 1 | 16 |
| 78.10 | -14.40 | -15.57% | 41 | 424 | 1,200.00 | 476.20 | +70.70 | +17.44% | 2 | 81 |
| 92.00 | 0.00 | - | 1 | 217 | 1,210.00 | 364.30 | 0.00 | - | 1 | 34 |
| 95.40 | 0.00 | - | 1 | 36 | 1,220.00 | 379.30 | 0.00 | - | 2 | 11 |
| 111.40 | 0.00 | - | 1 | 75 | 1,230.00 | 372.70 | 0.00 | - | 2 | 6 |
| 78.38 | -11.62 | -12.91% | 1 | 24 | 1,240.00 | 441.40 | 0.00 | - | 1 | 14 |
| 84.17 | 0.00 | - | 1 | 137 | 1,250.00 | 543.45 | 0.00 | - | 1 | 17 |
| 101.90 | 0.00 | - | 1 | 33 | 1,260.00 | 596.70 | 0.00 | - | 2 | 0 |
| 83.50 | 0.00 | - | 1 | 31 | 1,270.00 | 453.50 | 0.00 | - | 9 | 10 |
| 88.40 | 0.00 | - | 1 | 33 | 1,280.00 | 394.30 | 0.00 | - | 1 | 3 |
| 109.90 | 0.00 | - | 27 | 47 | 1,290.00 | 459.80 | 0.00 | - | 1 | 6 |
| 60.00 | -17.50 | -22.58% | 3 | 116 | 1,300.00 | 465.70 | 0.00 | - | 1 | 12 |
| 60.89 | -23.27 | -27.65% | 1 | 48 | 1,310.00 | 535.30 | 0.00 | - | 2 | 26 |
| 56.92 | -38.08 | -40.08% | 10 | 91 | 1,320.00 | 608.00 | 0.00 | - | 1 | 50 |
| 73.50 | 0.00 | - | 1 | 50 | 1,340.00 | 504.00 | 0.00 | - | 4 | 11 |
| 53.54 | 0.00 | - | 2 | 47 | 1,360.00 | 528.70 | 0.00 | - | 2 | 12 |
| 111.50 | 0.00 | - | 1 | 8 | 1,380.00 | 531.30 | 0.00 | - | 6 | 9 |
| 50.00 | -19.06 | -27.60% | 6 | 278 | 1,400.00 | 580.00 | 0.00 | - | 1 | 26 |
| 48.00 | -15.00 | -23.81% | 1 | 15 | 1,420.00 | 515.50 | 0.00 | - | 1 | 1 |
| 53.49 | -26.51 | -33.14% | 1 | 22 | 1,440.00 | 595.40 | 0.00 | - | 2 | 18 |
| 44.45 | -41.27 | -48.15% | 6 | 9 | 1,460.00 | 705.38 | +102.48 | +17.00% | 1 | 20 |
| 61.95 | 0.00 | - | 2 | 30 | 1,480.00 | 751.22 | 0.00 | - | 1 | 12 |
| 40.00 | -15.60 | -28.06% | 14 | 606 | 1,500.00 | 728.01 | 0.00 | - | 1 | 94 |
| 40.00 | -26.20 | -39.58% | 14 | 14 | 1,520.00 | 836.20 | 0.00 | - | - | 3 |
| 64.63 | 0.00 | - | 25 | 78 | 1,540.00 | 833.59 | 0.00 | - | 1 | 5 |
| 60.50 | 0.00 | - | 1 | 37 | 1,560.00 | 739.79 | 0.00 | - | 1 | 15 |
| 63.00 | 0.00 | - | 2 | 43 | 1,580.00 | 704.10 | 0.00 | - | 6 | 35 |
| 34.01 | -12.99 | -27.64% | 34 | 220 | 1,600.00 | 760.51 | 0.00 | - | 4 | 75 |
| 149.53 | 0.00 | - | 2 | 2 | 1,610.00 | 685.80 | 0.00 | - | 2 | 2 |
| 43.80 | 0.00 | - | 2 | 3 | 1,620.00 | 656.40 | 0.00 | - | 1 | 1 |
| 58.30 | 0.00 | - | 1 | 6 | 1,630.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 1 | 26 | 1,640.00 | 659.30 | 0.00 | - | - | 2 |
| 62.99 | 0.00 | - | 2 | 5 | 1,650.00 | 679.90 | 0.00 | - | 1 | 1 |
| 54.98 | 0.00 | - | 10 | 178 | 1,660.00 | - | - | - | - | - |
| 34.40 | -18.20 | -34.60% | 17 | 18 | 1,670.00 | - | - | - | - | - |
| 42.64 | 0.00 | - | 1 | 20 | 1,680.00 | 744.40 | 0.00 | - | - | 1 |
| 28.80 | 0.00 | - | 2 | 9 | 1,690.00 | 759.80 | 0.00 | - | 4 | 5 |
| 30.80 | -10.14 | -24.77% | 10 | 97 | 1,700.00 | 976.65 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,710.00 | 818.00 | 0.00 | - | 4 | 4 |
| 50.37 | 0.00 | - | 1 | 5 | 1,720.00 | 730.00 | 0.00 | - | 1 | 1 |
| 33.06 | 0.00 | - | 2 | 0 | 1,730.00 | - | - | - | - | - |
| 58.41 | 0.00 | - | 26 | 37 | 1,740.00 | 796.40 | 0.00 | - | 16 | 9 |
| 26.55 | -13.63 | -33.92% | 2 | 35 | 1,750.00 | 861.19 | 0.00 | - | 4 | 9 |
| 82.10 | 0.00 | - | - | 108 | 1,760.00 | 905.80 | 0.00 | - | 1 | 1 |
| 43.00 | 0.00 | - | 1 | 101 | 1,770.00 | - | - | - | - | - |
| 29.83 | 0.00 | - | 2 | 17 | 1,780.00 | 772.20 | 0.00 | - | - | 2 |
| 92.29 | 0.00 | - | 2 | 1 | 1,790.00 | - | - | - | - | - |
| 24.87 | -8.13 | -24.64% | 22 | 153 | 1,800.00 | 887.50 | 0.00 | - | 5 | 8 |
| 24.18 | -20.60 | -46.00% | 2 | 9 | 1,810.00 | 920.52 | 0.00 | - | 1 | 0 |
| 26.20 | -9.80 | -27.22% | 1 | 136 | 1,820.00 | 1,109.22 | 0.00 | - | 1 | 3 |
| 23.00 | -15.00 | -39.47% | 1 | 283 | 1,830.00 | 844.20 | 0.00 | - | - | 7 |
| 24.30 | -6.20 | -20.33% | 26 | 319 | 1,840.00 | 1,001.94 | 0.00 | - | 2 | 106 |
