CoinXview 资产App
ZH
币种: 1,242交易所: 22市值: $2.55T −1.34%24h 量: $31.65B市值占比: BTC 58.9% ETH 10.2%ETH Gas: 0.27 gwei恐惧与贪婪: 32/100

Super Micro Computer（bStocks) (SMCIB）价格历史

每日开盘、最高、最低、收盘价与成交额（UTC），取自 SMCIB 成交量最大的交易所。显示最近 365 天。

月度收益 SMCIB

年1月2月3月4月5月6月7月8月9月10月11月12月全年
2026———————+18%+10%-20%-11%—-7%

每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。

下载完整历史（CSV，可用 Excel 打开）

日期开盘最高最低收盘成交额涨跌
2026/11/09$28.13$29.46$27.20 $29.45$190.70K+4.69%
2026/11/08$28.82$28.99$28.16 $28.17$17.02K-2.26%
2026/11/07$28.85$29.07$28.75 $28.90$8.33K+0.17%
2026/11/06$26.74$29.45$26.74 $28.85$230.30K+7.89%
2026/11/05$29.52$29.63$25.83 $26.72$726.86K-9.49%
2026/11/04$34.38$34.39$29.50 $29.56$378.91K-14.02%
2026/11/03$31.01$34.94$30.42 $34.28$707.63K+10.54%
2026/11/02$32.96$33.84$30.33 $31.03$103.80K-5.86%
2026/11/01$32.95$33.12$32.66 $32.93$29.08K-0.06%
2026/10/31$33.06$33.19$32.83 $32.97$15.89K-0.27%
2026/10/30$33.24$33.27$31.44 $33.05$161.39K-0.57%
2026/10/29$34.91$35.78$32.96 $33.12$135.10K-5.13%
2026/10/28$35.16$36.14$34.68 $34.91$674.00K-0.71%
2026/10/27$33.12$35.24$32.59 $35.19$576.24K+6.25%
2026/10/26$33.04$33.56$32.32 $33.00$111.28K-0.12%
2026/10/25$32.97$33.20$32.73 $33.03$12.73K+0.18%
2026/10/24$33.03$33.11$32.62 $33.03$19.36K+0.00%
2026/10/23$33.57$34.86$32.80 $32.95$246.56K-1.85%
2026/10/22$35.07$35.25$33.05 $33.64$206.95K-4.08%
2026/10/21$37.49$38.10$34.98 $35.04$388.02K-6.54%
2026/10/20$32.28$37.76$30.98 $37.76$478.80K+16.98%
2026/10/19$32.22$33.32$31.95 $32.30$176.57K+0.25%
2026/10/18$31.83$32.36$30.68 $32.19$41.37K+1.13%
2026/10/17$31.64$32.25$30.89 $31.77$29.05K+0.41%
2026/10/16$35.06$35.73$31.36 $31.60$127.50K-9.87%
2026/10/15$35.27$35.60$32.45 $35.11$84.10K-0.45%
2026/10/14$39.16$39.57$35.14 $35.16$69.68K-10.21%
2026/10/13$39.63$39.70$38.57 $39.20$76.24K-1.09%
2026/10/12$42.06$42.25$39.28 $39.58$69.01K-5.90%
2026/10/11$41.69$42.05$41.41 $42.01$15.24K+0.77%
2026/10/10$41.78$41.89$41.63 $41.76$13.19K-0.05%
2026/10/09$42.84$43.67$40.68 $41.77$151.90K-2.50%
2026/10/08$45.04$45.19$41.93 $42.84$123.90K-4.88%
2026/10/07$43.55$45.71$42.38 $45.10$139.83K+3.56%
2026/10/06$43.30$44.72$43.08 $43.53$70.79K+0.53%
2026/10/05$43.94$44.30$42.87 $43.31$72.61K-1.43%
2026/10/04$43.54$43.93$43.47 $43.93$35.26K+0.90%
2026/10/03$43.61$43.69$43.39 $43.57$18.82K-0.09%
2026/10/02$41.92$44.54$41.87 $43.66$173.75K+4.15%
2026/10/01$41.16$42.02$40.19 $41.96$84.09K+1.94%
2026/09/30$41.23$42.64$40.46 $41.10$112.94K-0.32%
2026/09/29$41.81$42.62$40.93 $41.23$81.44K-1.39%
2026/09/28$44.03$44.03$41.01 $41.76$159.93K-5.16%
2026/09/27$43.58$44.50$43.43 $44.03$24.79K+1.03%
2026/09/26$43.24$43.70$43.09 $43.56$27.55K+0.74%
2026/09/25$41.45$43.61$41.42 $43.30$255.76K+4.46%
2026/09/24$41.32$42.23$39.89 $41.49$217.37K+0.41%
2026/09/23$41.50$42.62$40.82 $41.37$403.40K-0.31%
2026/09/22$41.39$41.69$40.28 $41.50$272.14K+0.27%
2026/09/21$39.71$41.66$39.31 $41.38$263.11K+4.21%
2026/09/20$38.84$39.84$38.44 $39.71$97.98K+2.24%
2026/09/19$39.05$39.06$38.59 $38.81$35.02K-0.61%
2026/09/18$40.39$41.21$38.39 $39.04$217.57K-3.34%
2026/09/17$37.17$41.00$37.01 $40.42$180.51K+8.74%
2026/09/16$35.75$37.17$35.30 $37.17$54.51K+3.97%
2026/09/15$37.09$37.51$35.66 $35.72$63.69K-3.69%
2026/09/14$38.54$39.34$36.47 $37.09$111.14K-3.76%
2026/09/13$39.88$39.99$37.84 $38.43$40.78K-3.64%
2026/09/12$39.98$40.07$39.78 $39.91$16.11K-0.18%
2026/09/11$37.30$40.40$37.12 $39.98$64.95K+7.18%
2026/09/10$38.82$39.20$37.10 $37.25$91.57K-4.04%
2026/09/09$40.21$40.49$38.71 $38.81$112.51K-3.48%
2026/09/08$39.51$41.48$39.06 $40.19$186.88K+1.72%
2026/09/07$40.05$40.99$39.40 $39.51$45.79K-1.35%
2026/09/06$39.72$40.42$39.68 $40.08$26.97K+0.91%
2026/09/05$39.52$39.97$39.46 $39.69$49.85K+0.43%
2026/09/04$37.88$40.86$37.82 $39.53$229.74K+4.36%
2026/09/03$36.77$38.12$35.85 $37.86$143.71K+2.96%
2026/09/02$37.18$37.80$35.72 $36.68$230.14K-1.34%
2026/09/01$37.28$37.74$35.72 $37.31$229.30K+0.08%
2026/08/31$36.13$37.58$36.13 $37.33$198.10K+3.32%
2026/08/30$37.19$37.49$35.81 $36.05$57.68K-3.07%
2026/08/29$37.04$37.51$36.85 $37.19$53.63K+0.40%
2026/08/28$38.13$38.88$36.89 $37.04$161.35K-2.86%
2026/08/27$38.29$39.45$37.54 $38.10$267.19K-0.50%
2026/08/26$38.56$38.74$36.72 $38.32$283.49K-0.62%
2026/08/25$35.15$38.78$34.75 $38.58$391.86K+9.76%
2026/08/24$37.45$37.46$34.17 $35.09$300.48K-6.30%
2026/08/23$37.11$37.90$36.91 $37.50$74.28K+1.05%
2026/08/22$37.23$37.46$36.70 $37.03$96.68K-0.54%
2026/08/21$36.49$37.52$36.47 $37.27$420.39K+2.14%
2026/08/20$36.89$38.76$35.60 $36.51$688.83K-1.03%
2026/08/19$37.09$37.67$35.77 $36.89$398.19K-0.54%
2026/08/18$38.16$38.27$36.24 $37.07$656.77K-2.86%
2026/08/17$40.57$41.09$37.80 $38.16$616.78K-5.94%
2026/08/16$39.89$40.81$39.80 $40.60$22.15K+1.78%
2026/08/15$39.92$40.38$39.71 $39.82$32.35K-0.25%
2026/08/14$39.38$40.56$38.80 $39.85$303.59K+1.19%
2026/08/13$37.31$42.35$36.99 $39.38$985.86K+5.55%
2026/08/12$33.91$38.21$33.90 $37.34$1.11M+10.12%
2026/08/11$31.86$35.12$30.96 $33.91$1.82M+6.43%
2026/08/10$31.74$33.33$31.46 $31.80$46.09K+0.19%
2026/08/09$31.82$31.98$31.56 $31.81$20.79K-0.03%
2026/08/08$31.35$32.23$31.28 $31.97$8.60K+1.98%
2026/08/07$29.78$31.34$29.59 $31.34$40.22K+5.24%
2026/08/06$30.33$30.87$29.29 $29.75$26.63K-1.91%
2026/08/05$31.69$31.71$30.01 $30.29$20.19K-4.42%
全部栏目