FII SP DOWNT

SPTW11
🏛️ 巴西 →
35.55
最后更新: 2025-09-29
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
2022-12-29 31.13 31.53 31.04 31.16 0.0M
2022-12-28 31.20 31.30 31.03 31.13 0.0M
2022-12-27 31.45 31.45 30.87 31.20 0.0M
2022-12-26 30.84 31.55 30.79 31.02 0.0M
2022-12-23 30.82 30.90 30.71 30.84 0.0M
2022-12-22 30.86 30.90 30.80 30.82 0.0M
2022-12-21 30.71 30.91 30.67 30.86 0.0M
2022-12-20 30.88 30.93 30.56 30.85 0.0M
2022-12-19 30.74 30.77 30.55 30.71 0.0M
2022-12-16 30.76 31.55 30.55 30.74 0.0M
2022-12-15 30.82 31.16 30.78 30.86 0.0M
2022-12-14 30.94 31.30 30.78 30.82 0.0M
2022-12-13 30.90 31.45 30.76 30.94 0.0M
2022-12-12 31.70 31.70 30.63 30.88 0.0M
2022-12-09 30.94 31.69 30.94 31.37 0.0M
2022-12-08 30.86 31.61 30.86 31.41 0.0M
2022-12-07 30.82 31.69 30.81 31.13 0.0M
2022-12-06 32.40 32.80 31.95 31.97 0.0M
2022-12-05 32.79 32.79 31.70 31.78 0.0M
2022-12-02 32.06 32.88 31.90 32.18 0.0M
2022-12-01 31.72 32.15 31.44 31.83 0.0M
2022-11-30 32.58 32.58 30.73 30.73 0.0M
2022-11-29 32.65 32.69 32.35 32.37 0.0M
2022-11-28 32.76 32.76 32.35 32.66 0.0M
2022-11-25 32.51 32.76 32.37 32.41 0.0M
2022-11-24 32.29 32.88 32.29 32.34 0.0M
2022-11-23 31.98 32.44 31.98 32.22 0.0M
2022-11-22 31.91 32.87 31.90 31.97 0.0M
2022-11-21 32.06 32.07 31.79 31.90 0.0M
2022-11-18 31.35 32.57 31.35 32.07 0.0M
2022-11-17 33.14 33.26 31.35 31.75 0.0M
2022-11-16 32.88 33.37 32.82 33.15 0.0M
2022-11-14 32.89 33.28 32.82 32.88 0.0M
2022-11-11 33.38 33.38 32.18 32.68 0.0M
2022-11-10 33.71 33.71 33.37 33.38 0.0M
2022-11-09 33.89 33.89 33.31 33.42 0.0M
2022-11-08 34.29 34.29 33.71 33.75 0.0M
2022-11-07 33.64 33.64 33.36 33.62 0.0M
2022-11-04 33.86 34.02 33.63 33.64 0.0M
2022-11-03 33.71 34.07 33.71 33.86 0.0M
2022-11-01 34.98 34.98 33.74 34.07 0.0M
2022-10-31 33.89 34.50 33.40 34.15 0.0M
2022-10-28 34.18 34.72 33.79 33.89 0.0M
2022-10-27 33.48 34.17 33.32 34.15 0.0M
2022-10-26 33.55 33.79 33.48 33.48 0.0M
2022-10-25 33.55 33.55 33.26 33.39 0.0M
2022-10-24 33.24 33.55 33.17 33.48 0.0M
2022-10-21 33.40 33.63 33.32 33.33 0.0M
2022-10-20 33.59 33.79 33.41 33.55 0.0M
2022-10-19 33.60 33.79 33.40 33.59 0.0M
2022-10-18 33.79 33.79 33.45 33.58 0.0M
2022-10-17 33.40 33.55 33.32 33.45 0.0M
2022-10-14 33.40 33.41 33.17 33.32 0.0M
2022-10-13 33.36 33.62 33.09 33.17 0.0M
2022-10-11 33.71 33.73 33.09 33.36 0.0M
2022-10-10 33.40 33.71 33.02 33.61 0.0M
2022-10-07 33.40 34.52 33.34 33.38 0.0M
2022-10-06 33.06 33.40 33.01 33.34 0.0M
2022-10-05 33.19 33.60 33.01 33.05 0.0M
2022-10-04 33.25 34.07 32.86 33.01 0.0M
2022-10-03 34.32 34.56 33.01 33.40 0.0M
2022-09-30 34.02 34.25 33.97 34.10 0.0M
2022-09-29 33.94 34.17 33.91 33.92 0.0M
2022-09-28 34.50 34.50 33.87 33.98 0.0M
2022-09-27 33.90 34.37 33.90 33.97 0.0M
2022-09-26 34.52 34.52 33.74 33.89 0.0M
2022-09-23 34.16 34.64 33.87 34.40 0.0M
2022-09-22 34.16 34.25 33.87 34.16 0.0M
2022-09-21 33.75 34.17 33.64 34.16 0.0M
2022-09-20 33.56 33.83 33.52 33.75 0.0M
2022-09-19 33.48 33.56 32.71 33.56 0.0M
2022-09-16 33.45 33.55 33.12 33.48 0.0M
2022-09-15 33.45 33.54 33.33 33.44 0.0M
2022-09-14 33.29 33.48 33.25 33.46 0.0M
2022-09-13 33.23 33.48 33.07 33.29 0.0M
2022-09-12 32.91 33.48 32.71 33.23 0.0M
2022-09-09 32.87 33.10 32.73 32.91 0.0M
2022-09-08 33.36 33.36 32.80 32.86 0.0M
2022-09-06 33.35 33.36 32.88 33.15 0.0M
2022-09-05 33.00 33.36 32.87 33.27 0.0M
2022-09-02 33.41 33.83 33.35 33.35 0.0M
2022-09-01 33.44 33.83 33.05 33.41 0.0M
2022-08-31 33.28 33.59 33.05 33.38 0.0M
2022-08-30 33.20 33.27 32.82 33.26 0.0M
2022-08-29 32.86 33.14 32.85 33.14 0.0M
2022-08-26 32.59 33.12 32.58 32.86 0.0M
2022-08-25 32.97 32.97 32.57 32.57 0.0M
2022-08-24 32.91 32.94 32.28 32.92 0.0M
2022-08-23 32.72 32.98 32.59 32.91 0.0M
2022-08-22 32.20 33.04 32.20 32.72 0.0M
2022-08-19 32.36 33.05 32.17 32.20 0.0M
2022-08-18 32.88 33.11 32.19 32.47 0.0M
2022-08-17 32.05 32.74 31.87 32.22 0.0M
2022-08-16 32.24 32.29 31.78 31.85 0.0M
2022-08-15 32.04 32.36 31.97 32.23 0.0M
2022-08-12 31.65 32.09 31.64 32.02 0.0M
2022-08-11 31.76 31.82 31.47 31.65 0.0M
2022-08-10 31.75 31.77 31.39 31.74 0.0M
2022-08-09 31.81 31.81 31.45 31.48 0.0M
2022-08-08 31.76 31.97 31.43 31.71 0.0M
2022-08-05 31.78 32.04 31.37 31.64 0.0M
2022-08-04 32.60 32.68 32.22 32.41 0.0M
2022-08-03 32.49 32.68 32.49 32.60 0.0M
2022-08-02 32.61 32.68 32.45 32.61 0.0M
2022-08-01 33.00 33.00 32.45 32.60 0.0M
2022-07-29 32.30 32.92 32.22 32.70 0.0M
2022-07-28 32.52 32.52 32.03 32.30 0.0M
2022-07-27 32.71 32.82 32.38 32.52 0.0M
2022-07-26 32.69 32.88 32.56 32.71 0.0M
2022-07-25 32.84 32.84 32.61 32.69 0.0M
2022-07-22 32.93 33.15 32.73 32.84 0.0M
2022-07-21 32.73 33.08 32.73 32.93 0.0M
2022-07-20 32.91 33.31 32.49 32.90 0.0M
2022-07-19 32.73 33.08 32.71 32.91 0.0M
2022-07-18 32.84 32.94 32.68 32.74 0.0M
2022-07-15 32.66 32.91 32.49 32.76 0.0M
2022-07-14 32.77 32.91 32.57 32.62 0.0M
2022-07-13 32.92 32.92 32.57 32.77 0.0M
2022-07-12 32.96 33.12 32.69 32.91 0.0M
2022-07-11 33.15 33.15 32.73 32.96 0.0M
2022-07-08 32.85 33.15 32.70 32.98 0.0M
2022-07-07 32.99 33.26 32.78 32.85 0.0M
2022-07-06 32.87 33.05 32.70 32.99 0.0M
2022-07-05 33.00 33.46 32.71 32.87 0.0M
2022-07-04 33.08 33.93 32.88 33.15 0.0M
2022-07-01 33.43 33.82 32.69 33.08 0.0M
2022-06-30 33.46 33.50 32.70 33.12 0.0M
2022-06-29 33.44 33.49 33.15 33.46 0.0M
2022-06-28 33.74 33.91 33.39 33.44 0.0M
2022-06-27 33.93 33.93 33.49 33.74 0.0M
2022-06-24 33.46 33.85 33.22 33.79 0.0M
2022-06-23 33.17 33.69 33.15 33.35 0.0M
2022-06-22 34.00 34.12 32.75 33.17 0.0M
2022-06-21 33.75 34.07 33.55 34.00 0.0M
2022-06-20 33.16 33.77 33.16 33.74 0.0M
2022-06-17 33.31 33.53 33.00 33.16 0.0M
2022-06-15 33.64 33.72 33.56 33.63 0.0M
2022-06-14 33.72 34.07 33.10 33.57 0.0M
2022-06-13 34.11 34.46 33.57 33.71 0.0M
2022-06-10 34.18 34.66 33.85 34.11 0.0M
2022-06-09 33.96 34.30 33.96 34.18 0.0M
2022-06-08 33.89 34.11 33.85 33.96 0.0M
2022-06-07 33.91 34.26 33.88 33.91 0.0M
2022-06-06 33.88 34.02 33.80 33.91 0.0M
2022-06-03 34.33 34.33 33.76 33.88 0.0M
2022-06-02 34.00 34.33 33.70 34.33 0.0M
2022-06-01 33.89 34.26 33.49 34.00 0.0M
2022-05-31 33.95 34.02 33.58 33.78 0.0M
2022-05-30 33.82 34.01 33.58 33.87 0.0M
2022-05-27 33.73 34.03 33.59 33.82 0.0M
2022-05-26 33.97 34.36 33.70 33.73 0.0M
2022-05-25 34.19 34.34 33.58 33.95 0.0M
2022-05-24 33.84 34.11 33.67 34.10 0.0M
2022-05-23 33.41 34.02 33.37 34.02 0.0M
2022-05-20 33.41 33.41 32.86 33.40 0.0M
2022-05-19 33.24 33.52 32.79 33.41 0.0M
2022-05-18 33.48 33.48 32.76 33.24 0.0M
2022-05-17 33.01 33.54 33.00 33.03 0.0M
2022-05-16 32.93 33.14 32.80 33.01 0.0M
2022-05-13 32.80 33.11 32.45 32.93 0.0M
2022-05-12 33.12 33.12 32.41 32.80 0.0M
2022-05-11 33.00 33.16 32.87 33.03 0.0M
2022-05-10 32.98 33.26 32.77 33.00 0.0M
2022-05-09 33.46 33.46 32.79 32.80 0.0M
2022-05-06 33.11 33.51 33.11 33.14 0.0M
2022-05-05 33.98 33.98 33.67 33.75 0.0M
2022-05-04 34.19 34.19 33.83 33.98 0.0M
2022-05-03 34.62 35.01 33.99 34.19 0.0M
2022-05-02 34.62 35.05 34.53 34.97 0.0M
2022-04-29 34.37 34.69 34.23 34.53 0.0M
2022-04-28 34.20 34.42 34.05 34.30 0.0M
2022-04-27 33.84 34.21 33.84 34.06 0.0M
2022-04-26 34.11 34.21 34.11 34.16 0.0M
2022-04-25 34.21 34.21 34.01 34.04 0.0M
2022-04-22 34.37 34.38 33.94 34.21 0.0M
2022-04-20 34.30 34.47 33.84 34.36 0.0M
2022-04-19 34.22 34.30 33.99 34.29 0.0M
2022-04-18 33.97 34.38 33.91 34.05 0.0M
2022-04-14 34.15 34.22 33.91 33.97 0.0M
2022-04-13 34.13 34.22 33.77 34.14 0.0M
2022-04-12 33.77 34.15 33.63 34.13 0.0M
2022-04-11 34.15 34.62 33.57 33.77 0.0M
2022-04-08 34.62 34.62 34.09 34.15 0.0M
2022-04-07 34.23 34.71 34.16 34.56 0.0M
2022-04-06 34.85 34.85 33.92 34.09 0.0M
2022-04-05 34.76 34.85 34.76 34.79 0.0M
2022-04-04 34.86 34.86 34.65 34.75 0.0M
2022-04-01 35.08 35.08 34.39 34.86 0.0M
2022-03-31 34.58 34.77 33.99 34.76 0.0M
2022-03-30 34.51 34.57 34.16 34.57 0.0M
2022-03-29 34.18 34.62 34.18 34.51 0.0M
2022-03-28 34.62 34.71 34.00 34.25 0.0M
2022-03-25 34.69 34.76 34.61 34.62 0.0M
2022-03-24 34.25 34.69 34.22 34.62 0.0M
2022-03-23 34.00 34.37 33.94 34.25 0.0M
2022-03-22 33.91 34.00 33.68 34.00 0.0M
2022-03-21 33.93 33.99 33.34 33.66 0.0M
2022-03-18 33.94 33.94 33.28 33.93 0.0M
2022-03-17 33.96 34.01 33.23 33.94 0.0M
2022-03-16 34.11 34.46 33.92 33.92 0.0M
2022-03-15 34.07 34.45 33.78 34.11 0.0M
2022-03-14 33.94 34.08 33.23 34.07 0.0M
2022-03-11 34.00 34.15 33.81 33.95 0.0M
2022-03-10 33.88 33.98 33.73 33.90 0.0M
2022-03-09 33.95 34.08 33.69 33.77 0.0M
2022-03-08 34.00 34.15 33.70 33.96 0.0M
2022-03-07 34.49 34.49 33.84 34.00 0.0M
2022-03-04 34.18 34.62 34.14 34.50 0.0M
2022-03-03 41.56 41.96 41.56 41.80 0.0M
2022-03-02 41.64 42.48 41.33 41.56 0.0M
2022-02-25 40.95 41.35 40.95 41.34 0.0M
2022-02-24 41.37 41.38 40.95 40.95 0.0M
2022-02-23 41.56 41.91 41.07 41.38 0.0M
2022-02-22 42.01 42.06 41.55 41.55 0.0M
2022-02-21 41.71 42.26 40.45 41.44 0.0M
2022-02-18 41.72 42.13 41.36 41.70 0.0M
2022-02-17 41.99 42.04 41.46 41.70 0.0M
2022-02-16 41.35 41.89 41.35 41.46 0.0M
2022-02-15 41.58 42.18 41.30 41.35 0.0M
2022-02-14 41.67 42.18 41.31 41.58 0.0M
2022-02-11 41.96 42.28 41.53 41.72 0.0M
2022-02-10 41.77 41.96 41.53 41.96 0.0M
2022-02-09 41.81 41.90 41.53 41.71 0.0M
2022-02-08 42.10 42.10 41.62 41.81 0.0M
2022-02-07 42.28 42.28 41.56 42.14 0.0M
2022-02-04 42.19 42.38 42.14 42.28 0.0M
2022-02-03 42.56 42.86 42.10 42.14 0.0M
2022-02-02 42.65 42.66 41.25 42.56 0.0M
2022-02-01 42.47 42.94 41.72 42.63 0.0M
2022-01-31 42.31 42.45 42.07 42.11 0.0M
2022-01-28 42.12 42.46 41.82 42.30 0.0M
2022-01-27 42.02 42.28 42.02 42.12 0.0M
2022-01-26 41.82 42.19 41.15 42.00 0.0M
2022-01-25 42.21 42.74 41.82 41.82 0.0M
2022-01-24 42.49 42.75 42.14 42.21 0.0M
2022-01-21 42.71 42.72 41.98 42.49 0.0M
2022-01-20 42.37 43.21 42.37 42.72 0.0M
2022-01-19 41.93 42.47 41.82 42.37 0.0M
2022-01-18 42.10 42.10 41.82 41.93 0.0M
2022-01-17 42.06 42.56 41.74 42.10 0.0M
2022-01-14 41.72 42.28 41.72 42.06 0.0M
2022-01-13 41.13 41.82 40.89 41.73 0.0M
2022-01-12 41.54 41.76 40.66 41.75 0.0M
2022-01-11 41.76 41.81 41.25 41.54 0.0M
2022-01-10 41.45 41.82 40.67 41.26 0.0M
2022-01-07 41.82 42.27 40.62 41.35 0.0M
2022-01-06 41.71 42.27 41.53 41.82 0.0M
2022-01-05 42.05 42.56 41.51 41.52 0.0M
2022-01-04 41.17 42.63 40.87 41.51 0.0M
2022-01-03 43.21 43.26 40.66 40.74 0.0M