Companhia Siderurgica Nacional ADR

SID
🏛️ 美国 →
1.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.42 4.46 4.35 4.44 1.1M
2021-12-30 4.42 4.49 4.41 4.45 2.1M
2021-12-29 4.38 4.40 4.32 4.33 1.8M
2021-12-28 4.33 4.42 4.32 4.38 2.1M
2021-12-27 4.35 4.38 4.27 4.38 2.1M
2021-12-23 4.30 4.33 4.23 4.31 1.5M
2021-12-22 4.25 4.33 4.21 4.32 1.9M
2021-12-21 4.16 4.30 4.16 4.28 2.1M
2021-12-20 4.19 4.21 4.07 4.08 4.9M
2021-12-17 4.41 4.48 4.35 4.43 3.6M
2021-12-16 4.34 4.51 4.33 4.48 4.4M
2021-12-15 4.34 4.35 4.12 4.23 5.2M
2021-12-14 4.37 4.41 4.24 4.25 3.0M
2021-12-13 4.44 4.45 4.27 4.36 3.2M
2021-12-10 4.31 4.32 4.21 4.31 2.7M
2021-12-09 4.29 4.40 4.27 4.37 2.3M
2021-12-08 4.42 4.48 4.34 4.37 1.9M
2021-12-07 4.38 4.45 4.33 4.35 4.7M
2021-12-06 4.10 4.25 4.04 4.21 3.0M
2021-12-03 4.17 4.22 3.99 4.08 3.4M
2021-12-02 3.88 4.13 3.88 4.12 4.2M
2021-12-01 3.93 4.04 3.77 3.78 5.5M
2021-11-30 3.98 4.05 3.79 3.84 4.0M
2021-11-29 4.10 4.13 3.99 4.00 3.1M
2021-11-26 4.02 4.02 3.90 4.00 3.0M
2021-11-24 4.06 4.15 4.04 4.10 2.6M
2021-11-23 4.08 4.11 3.95 4.04 4.0M
2021-11-22 3.89 4.00 3.86 3.88 3.6M
2021-11-19 3.79 3.85 3.68 3.80 4.8M
2021-11-18 3.68 3.72 3.56 3.57 4.4M
2021-11-17 3.87 3.93 3.76 3.80 4.9M
2021-11-16 4.00 4.01 3.85 3.86 4.0M
2021-11-15 4.13 4.16 4.01 4.06 1.7M
2021-11-12 4.12 4.28 4.11 4.14 2.7M
2021-11-11 4.13 4.25 4.10 4.19 5.3M
2021-11-10 3.91 3.93 3.80 3.85 3.3M
2021-11-09 4.01 4.05 3.86 3.91 3.7M
2021-11-08 3.87 4.04 3.87 3.94 3.4M
2021-11-05 3.82 3.88 3.78 3.87 4.1M
2021-11-04 3.84 3.85 3.68 3.82 6.7M
2021-11-03 3.95 4.03 3.87 3.94 6.8M
2021-11-02 4.03 4.05 3.91 3.98 4.5M
2021-11-01 4.09 4.16 4.02 4.10 4.9M
2021-10-29 4.17 4.20 4.05 4.08 6.2M
2021-10-27 4.53 4.55 4.38 4.40 5.5M
2021-10-26 4.61 4.61 4.37 4.39 5.9M
2021-10-25 4.51 4.73 4.49 4.72 4.2M
2021-10-22 4.48 4.51 4.28 4.46 6.1M
2021-10-21 4.43 4.45 4.25 4.42 5.5M
2021-10-20 4.57 4.69 4.54 4.62 5.2M
2021-10-19 4.76 4.77 4.55 4.62 5.7M
2021-10-18 4.85 4.87 4.75 4.81 3.7M
2021-10-15 4.96 5.12 4.94 5.05 3.4M
2021-10-14 5.04 5.08 4.88 4.93 3.0M
2021-10-13 5.00 5.06 4.96 5.01 4.2M
2021-10-12 5.11 5.16 5.03 5.09 1.9M
2021-10-11 5.26 5.32 5.09 5.09 3.1M
2021-10-08 5.21 5.30 5.15 5.16 4.7M
2021-10-07 5.00 5.18 4.99 5.01 6.4M
2021-10-06 4.92 5.10 4.87 5.09 6.5M
2021-10-05 5.14 5.21 5.02 5.11 4.8M
2021-10-04 5.30 5.36 5.09 5.10 3.6M
2021-10-01 5.34 5.49 5.27 5.45 5.1M
2021-09-30 5.39 5.47 5.26 5.26 6.1M
2021-09-29 5.18 5.23 5.06 5.14 5.6M
2021-09-28 5.44 5.49 5.10 5.11 6.5M
2021-09-27 5.42 5.66 5.39 5.58 4.0M
2021-09-24 5.44 5.55 5.40 5.43 3.4M
2021-09-23 5.43 5.75 5.43 5.64 4.4M
2021-09-22 5.79 5.89 5.49 5.54 6.7M
2021-09-21 5.38 5.45 5.21 5.41 4.1M
2021-09-20 5.41 5.48 5.24 5.43 5.2M
2021-09-17 5.77 5.80 5.59 5.64 3.7M
2021-09-16 6.11 6.13 5.92 5.93 3.7M
2021-09-15 6.28 6.43 6.24 6.36 3.4M
2021-09-14 6.46 6.48 6.26 6.31 2.4M
2021-09-13 6.56 6.56 6.39 6.41 3.0M
2021-09-10 6.64 6.77 6.41 6.42 3.4M
2021-09-09 6.41 6.61 6.28 6.56 8.7M
2021-09-08 6.42 6.45 6.26 6.27 4.8M
2021-09-07 6.66 6.77 6.54 6.54 1.9M
2021-09-03 6.78 6.79 6.60 6.66 3.2M
2021-09-02 6.78 6.83 6.61 6.62 4.4M
2021-09-01 6.53 6.86 6.47 6.73 5.0M
2021-08-31 6.97 6.98 6.69 6.74 4.0M
2021-08-30 7.14 7.15 7.02 7.05 2.2M
2021-08-27 7.09 7.24 7.03 7.19 3.0M
2021-08-26 7.16 7.21 6.92 6.93 2.3M
2021-08-25 7.31 7.31 7.14 7.21 4.5M
2021-08-24 7.24 7.38 7.14 7.32 3.2M
2021-08-23 6.92 6.95 6.81 6.83 2.5M
2021-08-20 6.86 6.93 6.71 6.84 3.9M
2021-08-19 6.85 6.95 6.76 6.82 5.8M
2021-08-18 7.45 7.56 7.27 7.27 4.8M
2021-08-17 7.81 7.83 7.44 7.62 4.1M
2021-08-16 7.87 7.93 7.77 7.82 5.3M
2021-08-13 8.18 8.21 8.05 8.12 2.5M
2021-08-12 8.39 8.47 8.27 8.27 2.8M
2021-08-11 8.62 8.65 8.40 8.46 3.3M
2021-08-10 8.31 8.56 8.24 8.44 4.1M
2021-08-09 8.10 8.36 8.01 8.28 7.2M
2021-08-06 8.49 8.51 8.26 8.28 3.6M
2021-08-05 8.85 8.87 8.50 8.56 8.0M
2021-08-04 8.95 9.02 8.84 8.98 4.4M
2021-08-03 8.81 8.95 8.60 8.88 4.6M
2021-08-02 9.03 9.07 8.86 8.88 4.0M
2021-07-30 9.30 9.32 8.87 8.90 6.3M
2021-07-29 9.08 9.59 9.06 9.49 14.3M
2021-07-28 9.12 9.14 8.79 8.89 8.8M
2021-07-27 9.06 9.10 8.87 9.00 5.2M
2021-07-26 8.98 9.25 8.98 9.14 4.2M
2021-07-23 8.89 8.96 8.68 8.75 3.2M
2021-07-22 8.75 8.85 8.60 8.77 2.6M
2021-07-21 8.50 8.77 8.49 8.75 2.3M
2021-07-20 8.33 8.54 8.17 8.49 3.0M
2021-07-19 8.26 8.35 8.15 8.35 5.2M
2021-07-16 9.02 9.02 8.67 8.73 2.8M
2021-07-15 9.06 9.22 8.87 9.03 3.2M
2021-07-14 9.18 9.29 8.84 8.91 4.0M
2021-07-13 9.11 9.18 8.91 9.07 2.7M
2021-07-12 8.49 9.03 8.45 9.03 3.4M
2021-07-09 8.51 8.65 8.42 8.59 2.1M
2021-07-08 8.42 8.52 8.25 8.36 5.0M
2021-07-07 8.74 8.84 8.59 8.81 6.7M
2021-07-06 8.71 8.75 8.45 8.50 4.3M
2021-07-02 8.73 8.93 8.67 8.92 3.0M
2021-07-01 8.96 8.96 8.53 8.61 2.9M
2021-06-30 8.95 8.96 8.64 8.78 4.6M
2021-06-29 8.87 9.07 8.79 9.03 3.4M
2021-06-28 8.84 8.84 8.54 8.67 3.0M
2021-06-25 9.12 9.26 8.70 8.72 10.7M
2021-06-24 8.81 9.14 8.75 9.07 3.6M
2021-06-23 8.61 8.78 8.60 8.68 3.1M
2021-06-22 8.48 8.55 8.36 8.53 3.3M
2021-06-21 8.11 8.40 8.10 8.38 3.7M
2021-06-18 8.13 8.21 8.01 8.12 4.0M
2021-06-17 8.33 8.35 7.93 7.97 4.5M
2021-06-16 8.67 8.69 8.30 8.38 6.9M
2021-06-15 8.82 8.88 8.58 8.81 4.3M
2021-06-14 8.99 9.00 8.84 8.87 3.2M
2021-06-11 8.99 9.02 8.82 8.90 3.1M
2021-06-10 8.86 8.94 8.77 8.84 3.6M
2021-06-09 8.66 8.89 8.59 8.81 3.9M
2021-06-08 8.79 8.86 8.67 8.72 3.6M
2021-06-07 8.80 8.86 8.72 8.76 4.2M
2021-06-04 9.11 9.13 8.91 9.05 3.0M
2021-06-03 8.92 9.10 8.77 8.97 3.1M
2021-06-02 9.05 9.28 9.02 9.17 3.5M
2021-06-01 9.02 9.24 8.97 9.23 3.7M
2021-05-28 8.54 8.62 8.37 8.53 3.5M
2021-05-27 8.60 8.72 8.55 8.59 3.3M
2021-05-26 8.18 8.47 8.16 8.43 5.1M
2021-05-25 8.58 8.59 8.17 8.25 3.0M
2021-05-24 8.34 8.54 8.30 8.50 3.4M
2021-05-21 8.85 8.95 8.50 8.52 4.7M
2021-05-20 8.99 9.01 8.79 8.93 2.6M
2021-05-19 8.96 9.05 8.74 8.87 5.7M
2021-05-18 9.34 9.47 9.21 9.39 4.5M
2021-05-17 8.89 9.22 8.89 9.18 4.4M
2021-05-14 8.98 9.08 8.72 8.86 4.9M
2021-05-13 9.06 9.30 8.92 9.00 5.6M
2021-05-12 9.88 9.94 9.29 9.32 6.3M
2021-05-11 9.57 10.06 9.50 10.04 5.1M
2021-05-10 10.30 10.33 9.82 9.84 5.3M
2021-05-07 9.73 9.82 9.58 9.77 4.0M
2021-05-06 9.57 9.69 9.35 9.65 4.6M
2021-05-05 9.27 9.41 9.20 9.35 5.6M
2021-05-04 8.75 9.19 8.71 8.95 6.2M
2021-05-03 8.76 8.93 8.71 8.77 5.6M
2021-04-30 9.14 9.22 8.97 9.02 4.5M
2021-04-29 9.67 9.70 9.15 9.38 4.6M
2021-04-28 9.34 9.59 9.33 9.53 3.1M
2021-04-27 9.32 9.47 9.16 9.29 4.4M
2021-04-26 9.07 9.44 9.07 9.42 5.5M
2021-04-23 8.81 8.94 8.62 8.86 5.3M
2021-04-22 8.58 9.03 8.57 8.94 5.0M
2021-04-21 8.34 8.60 8.19 8.55 2.4M
2021-04-20 8.59 8.60 8.27 8.37 4.5M
2021-04-19 8.45 8.59 8.38 8.51 3.4M
2021-04-16 8.30 8.56 8.05 8.54 3.2M
2021-04-15 8.34 8.39 8.24 8.30 3.2M
2021-04-14 7.87 8.27 7.87 8.18 5.5M
2021-04-13 7.60 7.90 7.54 7.82 4.1M
2021-04-12 7.74 7.77 7.47 7.58 3.9M
2021-04-09 7.30 7.61 7.20 7.58 7.5M
2021-04-08 7.30 7.37 7.18 7.33 3.9M
2021-04-07 7.02 7.16 6.95 7.04 3.5M
2021-04-06 6.86 7.05 6.86 6.98 3.3M
2021-04-05 6.63 6.73 6.62 6.67 2.1M
2021-04-01 6.71 6.71 6.38 6.44 2.9M
2021-03-31 6.48 6.73 6.46 6.70 4.1M
2021-03-30 6.29 6.44 6.18 6.42 3.7M
2021-03-29 6.12 6.34 6.11 6.31 4.5M
2021-03-26 6.09 6.19 5.88 6.14 6.2M
2021-03-25 5.92 6.05 5.78 5.88 4.6M
2021-03-24 6.09 6.23 5.86 5.90 3.3M
2021-03-23 6.31 6.35 5.98 6.02 4.1M
2021-03-22 6.20 6.35 6.07 6.32 5.7M
2021-03-19 6.62 6.62 6.40 6.42 5.0M
2021-03-18 6.77 6.99 6.53 6.57 4.9M
2021-03-17 6.53 6.71 6.48 6.71 2.5M
2021-03-16 6.64 6.69 6.52 6.55 3.0M
2021-03-15 6.63 6.64 6.30 6.32 2.7M
2021-03-12 6.56 6.72 6.46 6.72 3.7M
2021-03-11 6.45 6.70 6.39 6.70 5.0M
2021-03-10 6.00 6.07 5.84 5.98 4.0M
2021-03-09 5.99 6.12 5.81 6.00 5.4M
2021-03-08 6.44 6.56 6.21 6.24 4.0M
2021-03-05 6.19 6.52 6.13 6.46 5.7M
2021-03-04 6.44 6.59 6.08 6.15 6.4M
2021-03-03 6.24 6.30 5.93 6.23 4.5M
2021-03-02 5.85 6.13 5.81 6.10 3.1M
2021-03-01 6.04 6.14 5.93 6.01 4.1M
2021-02-26 6.23 6.25 5.79 5.85 6.4M
2021-02-25 6.74 6.81 6.18 6.22 5.5M
2021-02-24 6.64 6.86 6.60 6.82 4.0M
2021-02-23 6.53 6.56 6.27 6.50 3.9M
2021-02-22 6.17 6.66 6.13 6.50 4.5M
2021-02-19 6.27 6.50 6.27 6.48 3.1M
2021-02-18 6.27 6.38 6.12 6.23 4.0M
2021-02-17 6.13 6.27 6.06 6.24 4.1M
2021-02-16 6.13 6.31 6.09 6.16 3.2M
2021-02-12 6.16 6.30 6.05 6.10 2.9M
2021-02-11 6.38 6.41 6.06 6.10 3.2M
2021-02-10 6.60 6.63 6.35 6.35 3.0M
2021-02-09 6.43 6.65 6.33 6.56 5.3M
2021-02-08 6.48 6.57 6.36 6.46 4.1M
2021-02-05 5.82 6.23 5.80 6.15 3.8M
2021-02-04 5.87 5.87 5.67 5.69 2.0M
2021-02-03 5.89 5.91 5.74 5.76 2.3M
2021-02-02 5.79 5.82 5.64 5.68 2.2M
2021-02-01 5.73 5.81 5.60 5.77 2.5M
2021-01-29 5.81 5.85 5.51 5.51 4.2M
2021-01-28 5.75 6.11 5.74 6.07 4.2M
2021-01-27 5.91 6.08 5.77 5.81 5.4M
2021-01-26 6.28 6.30 6.07 6.10 3.4M
2021-01-25 6.16 6.16 5.85 5.97 2.7M
2021-01-22 6.03 6.21 5.99 6.18 3.4M
2021-01-21 6.31 6.36 6.13 6.19 2.5M
2021-01-20 6.20 6.30 6.07 6.21 3.2M
2021-01-19 6.21 6.23 6.05 6.13 3.4M
2021-01-15 6.83 6.84 6.41 6.41 6.2M
2021-01-14 6.98 7.19 6.95 7.15 4.6M
2021-01-13 6.94 6.96 6.78 6.80 3.2M
2021-01-12 6.91 7.24 6.89 7.11 3.6M
2021-01-11 6.92 7.04 6.83 6.83 3.1M
2021-01-08 7.00 7.14 6.83 7.14 5.6M
2021-01-07 6.98 7.07 6.92 7.07 3.8M
2021-01-06 6.64 6.99 6.56 6.78 4.9M
2021-01-05 6.35 6.56 6.28 6.56 4.7M
2021-01-04 6.47 6.59 6.29 6.42 4.0M