GENERALSHOPP ON NM

GSHP3
🏛️ 巴西 →
2.95
最后更新: 2025-10-03
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
2021-12-23 35.46 35.46 35.10 35.10 0.0M
2021-12-22 35.70 35.70 35.70 35.70 0.0M
2021-12-20 35.49 35.49 35.20 35.20 0.0M
2021-12-16 35.20 35.20 35.20 35.20 0.0M
2021-12-15 35.49 35.49 35.49 35.49 0.0M
2021-12-14 35.64 35.64 35.20 35.20 0.0M
2021-12-13 35.31 35.36 35.20 35.21 0.0M
2021-12-09 35.30 35.30 35.30 35.30 0.0M
2021-12-08 37.00 37.00 35.30 35.30 0.0M
2021-12-07 35.57 36.71 35.39 36.70 0.0M
2021-12-03 36.00 36.00 36.00 36.00 0.0M
2021-11-29 35.55 37.00 35.31 36.00 0.0M
2021-11-26 35.44 35.44 35.40 35.40 0.0M
2021-11-25 36.40 37.55 36.38 37.00 0.0M
2021-11-24 35.57 36.08 35.57 36.08 0.0M
2021-11-22 35.40 35.59 35.40 35.59 0.0M
2021-11-19 35.76 35.76 35.40 35.74 0.0M
2021-11-18 35.42 35.42 35.40 35.40 0.0M
2021-11-09 36.21 36.21 36.21 36.21 0.0M
2021-11-08 36.28 36.28 35.50 35.50 0.0M
2021-11-04 35.87 36.53 35.85 35.85 0.0M
2021-11-03 38.00 38.00 36.00 36.04 0.0M
2021-10-29 38.02 38.29 38.00 38.00 0.0M
2021-10-26 38.07 38.53 38.07 38.53 0.0M
2021-10-25 39.06 39.53 39.06 39.53 0.0M
2021-10-22 38.60 38.60 38.60 38.60 0.0M
2021-10-21 38.76 38.76 38.60 38.60 0.0M
2021-10-20 38.75 38.75 38.75 38.75 0.0M
2021-10-19 38.76 38.76 38.75 38.75 0.0M
2021-10-18 38.75 38.76 38.75 38.75 0.0M
2021-10-15 39.74 39.83 39.74 39.83 0.0M
2021-10-06 39.89 39.99 39.89 39.99 0.0M
2021-10-05 39.98 39.98 39.98 39.98 0.0M
2021-10-01 38.75 38.75 38.75 38.75 0.0M
2021-09-29 39.00 39.00 38.75 38.75 0.0M
2021-09-28 39.98 39.99 38.80 38.80 0.0M
2021-09-27 39.98 39.99 39.40 39.40 0.0M
2021-09-24 38.80 38.80 38.80 38.80 0.0M
2021-09-23 40.00 40.00 39.00 39.00 0.0M
2021-09-22 39.00 39.60 38.80 38.80 0.0M
2021-09-20 38.80 38.80 38.80 38.80 0.0M
2021-09-17 38.80 38.80 38.80 38.80 0.0M
2021-09-16 38.80 38.80 38.80 38.80 0.0M
2021-09-14 38.80 38.80 38.80 38.80 0.0M
2021-09-10 38.80 38.80 38.80 38.80 0.0M
2021-09-09 38.80 38.80 38.80 38.80 0.0M
2021-09-06 38.80 38.80 38.80 38.80 0.0M
2021-09-03 38.80 38.80 38.80 38.80 0.0M
2021-09-02 38.80 38.80 38.80 38.80 0.0M
2021-09-01 38.80 38.80 38.80 38.80 0.0M
2021-08-31 38.80 38.80 38.80 38.80 0.0M
2021-08-27 38.80 38.80 38.80 38.80 0.0M
2021-08-25 38.80 38.80 38.80 38.80 0.0M
2021-08-20 38.80 38.80 38.80 38.80 0.0M
2021-08-19 38.80 38.80 38.80 38.80 0.0M
2021-08-18 38.80 38.80 38.80 38.80 0.0M
2021-08-17 38.80 38.80 38.80 38.80 0.0M
2021-08-09 39.20 39.89 38.80 38.80 0.0M
2021-08-06 40.00 40.00 40.00 40.00 0.0M
2021-08-05 40.15 40.15 40.15 40.15 0.0M
2021-08-03 40.92 40.92 39.91 39.91 0.0M
2021-08-02 40.95 40.95 39.00 39.00 0.0M
2021-07-30 39.60 40.34 38.85 39.99 0.0M
2021-07-29 38.90 38.90 38.90 38.90 0.0M
2021-07-28 38.91 38.91 38.91 38.91 0.0M
2021-07-26 38.91 38.91 38.91 38.91 0.0M
2021-07-23 38.91 38.91 38.91 38.91 0.0M
2021-07-22 38.91 38.91 38.91 38.91 0.0M
2021-07-21 38.91 38.91 38.91 38.91 0.0M
2021-07-20 38.90 38.90 38.90 38.90 0.0M
2021-07-19 38.92 38.92 38.90 38.90 0.0M
2021-07-16 38.91 40.18 38.91 40.18 0.0M
2021-07-15 39.94 39.94 39.82 39.82 0.0M
2021-07-13 39.65 39.85 39.65 39.85 0.0M
2021-07-08 38.91 38.91 38.90 38.90 0.0M
2021-07-07 38.90 38.90 38.90 38.90 0.0M
2021-07-01 38.90 38.90 38.90 38.90 0.0M
2021-06-30 39.00 39.00 38.90 38.90 0.0M
2021-06-29 39.00 39.00 39.00 39.00 0.0M
2021-06-28 39.40 39.40 39.30 39.30 0.0M
2021-06-25 39.44 39.44 39.42 39.43 0.0M
2021-06-24 40.20 40.20 40.20 40.20 0.0M
2021-06-22 39.60 39.60 39.40 39.40 0.0M
2021-06-21 40.10 40.10 40.10 40.10 0.0M
2021-06-18 40.20 40.20 40.20 40.20 0.0M
2021-06-16 39.49 39.51 39.40 39.40 0.0M
2021-06-15 40.01 40.01 39.50 39.99 0.0M
2021-06-14 41.20 41.95 39.75 40.00 0.0M
2021-06-11 42.18 42.18 39.74 39.74 0.0M
2021-06-10 43.70 43.70 43.00 43.00 0.0M
2021-06-09 43.63 43.63 43.63 43.63 0.0M
2021-06-08 43.63 43.70 43.63 43.63 0.0M
2021-06-07 43.89 43.90 43.11 43.11 0.0M
2021-06-04 42.80 43.90 42.60 42.60 0.0M
2021-06-02 42.80 42.80 42.80 42.80 0.0M
2021-06-01 42.84 42.84 41.91 42.84 0.0M
2021-05-31 42.55 42.55 42.55 42.55 0.0M
2021-05-28 43.50 44.50 43.50 44.50 0.0M
2021-05-27 44.09 44.15 43.00 43.00 0.0M
2021-05-26 43.00 44.24 43.00 44.24 0.0M
2021-05-25 42.01 44.00 42.01 43.00 0.0M
2021-05-24 42.99 42.99 42.00 42.00 0.0M
2021-05-21 42.58 42.58 42.48 42.48 0.0M
2021-05-19 41.91 41.91 41.91 41.91 0.0M
2021-05-17 41.91 41.91 41.91 41.91 0.0M
2021-05-14 43.36 43.36 42.30 42.30 0.0M
2021-05-12 42.70 43.00 41.80 41.80 0.0M
2021-05-11 43.50 43.55 43.03 43.03 0.0M
2021-05-10 44.95 44.95 43.53 43.53 0.0M
2021-05-05 46.30 46.30 44.47 44.47 0.0M
2021-05-04 44.80 44.80 44.24 44.24 0.0M
2021-05-03 45.02 45.10 44.90 44.90 0.0M
2021-04-30 45.05 45.11 45.02 45.02 0.0M
2021-04-29 46.00 46.00 44.90 45.00 0.0M
2021-04-28 46.05 46.05 46.00 46.00 0.0M
2021-04-27 46.68 46.68 46.00 46.00 0.0M
2021-04-26 46.45 46.45 46.00 46.00 0.0M
2021-04-23 46.69 46.69 46.40 46.40 0.0M
2021-04-22 46.02 46.02 46.01 46.01 0.0M
2021-04-20 46.45 46.45 46.45 46.45 0.0M
2021-04-19 48.05 48.05 46.45 46.45 0.0M
2021-04-15 47.24 47.24 47.20 47.20 0.0M
2021-04-14 49.05 49.05 46.50 46.50 0.0M
2021-04-09 47.19 47.19 46.50 46.50 0.0M
2021-04-07 46.75 46.76 46.74 46.74 0.0M
2021-04-06 47.50 47.50 47.50 47.50 0.0M
2021-04-01 48.50 50.00 48.35 48.35 0.0M
2021-03-31 46.01 48.50 46.01 48.50 0.0M
2021-03-29 46.99 46.99 46.93 46.93 0.0M
2021-03-24 46.70 46.99 46.43 46.43 0.0M
2021-03-23 46.00 46.30 46.00 46.30 0.0M
2021-03-22 46.50 46.50 46.50 46.50 0.0M
2021-03-19 48.94 51.36 46.10 46.10 0.0M
2021-03-16 48.79 48.79 47.93 47.93 0.0M
2021-03-11 49.00 50.85 49.00 50.85 0.0M
2021-03-10 48.00 48.00 48.00 48.00 0.0M
2021-03-09 46.20 46.20 46.20 46.20 0.0M
2021-03-08 46.50 46.50 46.21 46.21 0.0M
2021-03-04 46.37 46.50 46.37 46.50 0.0M
2021-03-03 47.02 47.79 46.00 46.00 0.0M
2021-03-01 48.65 48.65 48.65 48.65 0.0M
2021-02-26 48.65 48.65 48.65 48.65 0.0M
2021-02-25 50.00 55.00 48.48 49.00 0.0M
2021-02-24 49.50 49.50 49.50 49.50 0.0M
2021-02-23 49.47 49.47 49.47 49.47 0.0M
2021-02-22 49.00 49.00 48.00 48.00 0.0M
2021-02-11 51.12 51.80 51.12 51.80 0.0M
2021-02-10 52.01 52.01 52.01 52.01 0.0M
2021-02-08 53.00 53.00 52.02 52.10 0.0M
2021-02-05 54.80 54.80 53.09 53.20 0.0M
2021-02-04 54.50 54.50 54.00 54.00 0.0M
2021-02-03 53.00 57.93 53.00 54.00 0.0M
2021-02-02 53.00 53.99 53.00 53.00 0.0M
2021-02-01 53.00 53.00 53.00 53.00 0.0M
2021-01-29 54.00 54.00 51.31 51.31 0.0M
2021-01-28 50.75 55.00 50.75 55.00 0.0M
2021-01-26 51.86 52.98 50.73 50.73 0.0M
2021-01-22 51.86 53.22 50.24 50.24 0.0M
2021-01-21 53.00 57.90 51.70 51.71 0.0M
2021-01-20 54.89 65.08 51.71 51.71 0.0M
2021-01-18 53.90 54.11 53.00 53.00 0.0M
2021-01-15 52.60 52.85 52.60 52.82 0.0M
2021-01-14 54.07 54.07 54.07 54.07 0.0M
2021-01-13 53.00 54.07 52.63 54.07 0.0M
2021-01-12 54.91 54.91 54.07 54.07 0.0M
2021-01-08 54.99 54.99 54.00 54.00 0.0M
2021-01-07 53.99 53.99 53.99 53.99 0.0M
2021-01-06 53.78 53.78 53.78 53.78 0.0M
2021-01-05 55.49 55.50 53.00 53.00 0.0M
2021-01-04 56.01 56.01 55.55 55.55 0.0M