Hypera SA

HYPMY
🏛️ 巴西 →
22.98
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
10:00 23.37 23.37 23.03 23.03 2.1K
10:05 23.00 23.05 22.97 22.97 6.2K
10:10 22.98 23.13 22.98 23.12 26.8K
10:15 23.11 23.12 23.02 23.02 10.8K
10:20 23.04 23.04 22.97 22.99 6.1K
10:25 22.99 22.99 22.91 22.95 21.1K
10:30 22.94 22.99 22.94 22.99 7.1K
10:35 22.97 22.97 22.90 22.95 9.5K
10:40 22.95 22.96 22.94 22.95 8.0K
10:45 22.95 22.96 22.93 22.94 5.3K
10:50 22.94 22.99 22.94 22.99 4.9K
10:55 22.98 22.99 22.92 22.92 5.2K
11:00 22.93 22.96 22.86 22.90 18.5K
11:05 22.89 22.89 22.86 22.87 6.9K
11:10 22.88 22.95 22.87 22.95 18.5K
11:15 22.96 23.01 22.95 22.96 41.2K
11:20 22.96 23.00 22.96 22.99 14.1K
11:25 22.97 22.97 22.93 22.93 12.8K
11:30 22.92 22.93 22.91 22.91 5.7K
11:35 22.91 22.94 22.88 22.94 9.4K
11:40 22.95 22.99 22.94 22.97 9.8K
11:45 22.97 22.98 22.95 22.97 8.8K
11:50 22.97 22.97 22.95 22.95 2.1K
11:55 22.95 22.95 22.93 22.94 6.6K
12:00 22.94 22.95 22.94 22.95 6.4K
12:05 22.95 22.95 22.91 22.91 9.5K
12:10 22.91 22.92 22.84 22.88 60.3K
12:15 22.89 22.89 22.88 22.88 1.1K
12:20 22.88 22.89 22.88 22.88 1.4K
12:25 22.88 22.89 22.88 22.89 3.4K
12:30 22.90 22.90 22.89 22.89 1.6K
12:35 22.89 22.89 22.85 22.85 6.7K
12:40 22.85 22.87 22.84 22.85 9.1K
12:45 22.84 22.84 22.83 22.83 4.4K
12:50 22.83 22.84 22.78 22.79 33.4K
12:55 22.79 22.81 22.77 22.78 16.4K
13:00 22.78 22.85 22.78 22.85 6.7K
13:05 22.84 22.85 22.83 22.83 2.1K
13:10 22.83 22.86 22.83 22.86 10.4K
13:15 22.86 22.86 22.84 22.84 3.5K
13:20 22.85 22.85 22.84 22.85 4.6K
13:25 22.84 22.86 22.84 22.85 1.8K
13:30 22.85 22.86 22.84 22.85 4.5K
13:35 22.85 22.86 22.85 22.85 2.0K
13:40 22.84 22.86 22.84 22.85 4.2K
13:45 22.86 22.86 22.85 22.86 3.4K
13:50 22.86 22.86 22.84 22.84 5.5K
13:55 22.84 22.85 22.82 22.85 10.3K
14:00 22.86 22.96 22.85 22.94 85.1K
14:05 22.95 22.95 22.89 22.89 35.2K
14:10 22.89 22.95 22.86 22.90 74.3K
14:15 22.90 23.00 22.88 23.00 73.0K
14:20 22.98 23.02 22.97 23.00 25.2K
14:25 23.00 23.01 23.00 23.00 32.8K
14:30 23.00 23.04 23.00 23.03 12.7K
14:35 23.03 23.05 23.01 23.02 11.7K
14:40 23.02 23.03 23.01 23.02 6.0K
14:45 23.02 23.02 23.00 23.02 9.0K
14:50 23.00 23.03 23.00 23.01 6.0K
14:55 23.01 23.02 22.89 22.89 91.6K
15:00 22.88 22.90 22.85 22.86 14.3K
15:05 22.85 22.96 22.85 22.96 21.0K
15:10 22.96 22.97 22.93 22.94 17.0K
15:15 22.95 22.96 22.91 22.91 16.9K
15:20 22.91 22.94 22.86 22.86 49.3K
15:25 22.89 22.95 22.89 22.94 40.2K
15:30 22.95 22.95 22.90 22.92 15.3K
15:35 22.91 22.94 22.91 22.94 10.8K
15:40 22.93 22.97 22.92 22.96 16.6K
15:45 22.97 22.98 22.94 22.98 15.2K
15:50 22.98 22.98 22.94 22.96 16.3K
15:55 22.95 22.97 22.93 22.95 14.8K
16:00 22.95 22.97 22.94 22.97 19.1K
16:05 22.97 22.97 22.92 22.93 17.2K
16:10 22.95 22.95 22.91 22.93 16.2K
16:15 22.94 22.94 22.92 22.92 14.9K
16:20 22.93 22.94 22.92 22.94 14.8K
16:25 22.94 23.02 22.91 23.01 48.3K
16:30 23.01 23.01 23.00 23.01 47.1K
16:35 23.00 23.03 23.00 23.03 28.1K
16:40 23.03 23.03 23.00 23.01 15.2K
16:45 23.01 23.04 23.01 23.03 25.0K
16:50 23.04 23.04 23.00 23.04 17.1K
16:55 23.14 23.14 23.14 23.14 283.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.22 23.42 22.59 22.98 1.3M
2025-09-26 23.12 23.37 22.77 23.14 1.7M
2025-09-25 23.42 23.49 23.07 23.12 1.2M
2025-09-24 23.48 23.58 23.15 23.35 1.0M
2025-09-23 23.27 23.85 23.25 23.36 1.6M
2025-09-22 23.92 23.92 23.13 23.27 1.8M
2025-09-19 24.24 24.51 23.93 24.01 4.9M
2025-09-18 23.62 24.24 23.53 24.07 3.4M
2025-09-17 23.04 23.76 22.84 23.58 3.0M
2025-09-16 22.91 23.19 22.82 23.02 1.9M
2025-09-15 23.01 23.29 22.72 22.99 1.7M
2025-09-12 23.54 23.73 22.91 22.91 3.6M
2025-09-11 23.65 24.14 23.51 23.85 1.8M
2025-09-10 23.65 23.73 23.17 23.50 2.0M
2025-09-09 23.47 23.88 23.26 23.63 2.5M
2025-09-08 23.40 23.70 23.17 23.38 1.8M
2025-09-05 23.40 23.58 22.96 23.45 2.3M
2025-09-04 23.23 23.30 22.85 23.25 1.5M
2025-09-03 23.66 23.66 23.01 23.15 2.3M
2025-09-02 23.80 24.22 23.52 23.65 1.7M
2025-09-01 24.43 24.70 23.90 24.00 1.3M
2025-08-29 24.29 24.66 24.27 24.40 4.5M
2025-08-28 24.12 24.46 23.72 24.30 3.2M
2025-08-27 23.59 24.00 23.39 23.95 1.9M
2025-08-26 23.67 23.79 23.49 23.49 1.4M
2025-08-25 23.88 24.17 23.35 23.57 1.5M
2025-08-22 23.42 24.05 23.25 23.75 2.9M
2025-08-21 23.11 23.40 23.03 23.24 2.9M
2025-08-20 22.96 23.61 22.95 23.25 3.2M
2025-08-19 23.05 23.40 22.79 23.16 3.8M
2025-08-18 22.90 23.11 22.78 23.05 1.1M
2025-08-15 22.94 23.10 22.56 22.82 1.3M
2025-08-14 22.70 23.38 22.64 23.00 2.5M
2025-08-13 22.80 23.11 22.46 22.93 5.0M
2025-08-12 23.16 23.72 22.36 22.81 4.2M
2025-08-11 23.17 23.38 22.81 23.10 2.3M
2025-08-08 24.29 24.29 22.97 23.19 6.1M
2025-08-07 25.45 25.56 23.89 24.22 8.1M
2025-08-06 25.30 25.32 24.70 25.16 3.6M
2025-08-05 25.30 25.30 24.75 25.06 3.4M
2025-08-04 25.89 26.40 25.09 25.25 3.9M
2025-08-01 26.15 26.24 25.55 25.88 2.4M
2025-07-31 25.80 25.95 25.20 25.71 1.9M
2025-07-30 25.55 26.41 25.44 26.04 1.5M
2025-07-29 25.85 25.89 25.41 25.80 2.1M
2025-07-28 26.26 26.53 25.57 25.87 2.2M
2025-07-25 26.18 26.38 26.00 26.26 1.4M
2025-07-24 25.98 26.45 25.95 26.16 1.7M
2025-07-23 25.85 26.66 25.56 26.48 1.7M
2025-07-22 26.01 26.25 25.74 25.92 1.3M
2025-07-21 26.47 26.64 25.78 26.02 3.6M
2025-07-18 26.61 26.96 26.09 26.42 2.7M
2025-07-17 27.90 27.91 26.69 26.73 3.6M
2025-07-16 27.40 28.35 27.08 27.97 7.4M
2025-07-15 27.00 27.32 26.91 27.20 2.1M
2025-07-14 26.90 27.05 26.61 26.89 2.7M
2025-07-11 27.04 27.33 26.61 27.01 1.4M
2025-07-10 26.71 27.16 26.26 27.09 1.6M
2025-07-09 27.40 27.63 26.95 27.13 1.9M
2025-07-08 27.91 27.96 27.30 27.57 1.9M
2025-07-07 27.80 28.25 27.60 27.80 2.4M
2025-07-04 27.65 28.29 27.53 27.70 1.7M
2025-07-03 27.47 28.00 27.35 27.50 3.7M
2025-07-02 27.81 27.94 27.05 27.45 2.4M
2025-07-01 27.34 27.78 27.10 27.71 2.8M
2025-06-30 26.66 27.37 26.64 27.19 1.8M
2025-06-27 26.84 27.11 26.72 26.85 1.5M
2025-06-26 27.22 27.30 26.66 27.09 2.8M
2025-06-25 27.55 27.87 26.54 27.07 5.4M
2025-06-24 27.62 27.96 27.49 27.70 2.5M
2025-06-23 27.17 27.59 26.99 27.48 3.4M
2025-06-20 27.22 27.47 26.98 27.18 6.6M
2025-06-18 28.12 28.34 27.22 27.39 5.4M
2025-06-17 28.11 28.43 27.42 27.50 3.9M
2025-06-16 27.65 28.56 27.45 28.11 3.5M
2025-06-13 26.71 27.85 26.71 27.50 5.3M
2025-06-12 26.05 27.37 26.03 27.24 5.0M
2025-06-11 26.08 27.00 25.97 26.56 4.1M
2025-06-10 25.65 26.63 25.43 26.31 2.9M
2025-06-09 25.64 25.78 25.13 25.65 1.7M
2025-06-06 26.26 26.54 25.64 25.71 2.9M
2025-06-05 26.17 26.56 25.74 26.12 3.2M
2025-06-04 25.43 26.48 25.43 26.03 5.7M
2025-06-03 24.75 25.62 24.75 25.41 1.7M
2025-06-02 25.22 25.48 24.83 25.06 0.9M
2025-05-30 25.12 25.24 24.63 25.13 4.3M
2025-05-29 24.97 25.31 24.72 25.13 1.6M
2025-05-28 25.43 25.60 24.65 24.97 2.8M
2025-05-27 25.23 25.97 25.05 25.39 2.7M
2025-05-26 24.22 25.21 24.22 24.91 2.2M
2025-05-23 23.94 24.48 22.79 24.19 2.5M
2025-05-22 23.49 24.83 23.39 23.94 5.2M
2025-05-21 24.49 24.50 23.38 23.47 2.2M
2025-05-20 24.80 25.09 24.16 24.49 3.9M
2025-05-19 24.65 25.19 24.60 24.78 1.8M
2025-05-16 24.32 24.77 24.21 24.65 2.4M
2025-05-15 24.24 24.80 24.24 24.43 4.2M
2025-05-14 23.32 24.30 23.16 24.14 4.0M
2025-05-13 23.01 23.49 22.72 23.17 2.5M
2025-05-12 22.92 23.00 22.40 22.89 2.1M
2025-05-09 22.71 22.79 22.18 22.79 2.9M
2025-05-08 23.32 23.33 22.40 22.56 4.0M
2025-05-07 23.31 23.31 22.32 22.56 2.3M
2025-05-06 22.80 23.27 22.64 23.03 2.0M
2025-05-05 22.51 22.84 22.39 22.54 3.6M
2025-05-02 23.74 23.78 22.53 22.73 4.4M
2025-04-30 22.75 23.86 22.75 23.86 3.4M
2025-04-29 22.64 23.36 22.64 23.07 2.6M
2025-04-28 23.60 23.67 22.73 22.83 3.1M
2025-04-25 23.14 24.18 22.80 23.77 5.4M
2025-04-24 20.51 23.68 20.51 23.60 11.0M
2025-04-23 20.83 21.65 20.72 21.02 3.2M
2025-04-22 19.97 20.65 19.83 20.56 3.2M
2025-04-17 19.60 20.01 19.56 19.97 2.6M
2025-04-16 19.72 20.21 19.72 19.86 3.0M
2025-04-15 19.53 19.98 19.53 19.78 1.7M
2025-04-14 19.62 19.75 19.50 19.72 2.0M
2025-04-11 19.63 19.63 19.22 19.37 1.4M
2025-04-10 19.64 19.79 19.18 19.34 2.6M
2025-04-09 19.29 20.31 19.17 19.76 3.3M
2025-04-08 19.94 20.11 19.06 19.37 6.5M
2025-04-07 19.97 20.57 19.69 20.07 3.2M
2025-04-04 20.36 20.59 19.95 20.33 2.4M
2025-04-03 20.11 20.72 20.11 20.55 2.9M
2025-04-02 19.67 20.43 19.54 20.17 3.3M
2025-04-01 19.18 19.84 19.16 19.55 2.0M
2025-03-31 19.56 19.63 19.23 19.37 2.5M
2025-03-28 19.48 20.15 19.20 19.76 3.1M
2025-03-27 19.61 19.77 19.23 19.44 2.5M
2025-03-26 20.00 20.09 19.16 19.61 3.3M
2025-03-25 19.71 20.17 19.70 19.91 2.5M
2025-03-24 20.16 20.52 19.69 19.76 3.4M
2025-03-21 18.41 20.75 18.41 20.08 10.6M
2025-03-20 20.00 20.15 19.47 19.61 7.0M
2025-03-19 20.24 20.31 19.96 20.08 4.8M
2025-03-18 20.44 20.56 20.05 20.21 3.1M
2025-03-17 20.31 20.69 19.87 20.53 2.9M
2025-03-14 20.28 20.51 20.15 20.34 2.8M
2025-03-13 19.80 20.25 19.72 20.13 2.4M
2025-03-12 19.27 19.95 19.09 19.74 3.3M
2025-03-11 19.03 19.45 19.00 19.20 4.1M
2025-03-10 19.43 20.13 18.95 19.03 11.1M
2025-03-07 19.54 19.78 19.39 19.54 3.0M
2025-03-06 19.73 20.05 19.49 19.67 3.1M
2025-03-05 18.64 19.90 18.32 19.60 5.0M
2025-02-28 19.10 19.37 18.66 19.05 47.6M
2025-02-27 19.27 19.43 19.14 19.26 4.5M
2025-02-26 19.32 19.48 19.14 19.25 4.4M
2025-02-25 19.24 19.54 19.20 19.20 41.4M
2025-02-24 19.69 19.69 19.00 19.20 4.8M
2025-02-21 19.96 20.10 19.40 19.52 6.4M
2025-02-20 20.00 20.15 19.92 20.01 3.1M
2025-02-19 20.35 20.48 19.93 19.98 4.7M
2025-02-18 20.08 20.70 20.01 20.50 6.4M
2025-02-17 19.75 20.54 19.64 20.12 5.4M
2025-02-14 19.38 19.85 19.38 19.72 3.4M
2025-02-13 19.29 19.49 18.97 19.35 6.1M
2025-02-12 18.82 19.59 18.71 19.39 8.1M
2025-02-11 18.87 19.34 18.78 19.18 4.1M
2025-02-10 18.82 19.07 18.57 18.76 2.7M
2025-02-07 18.99 18.99 18.48 18.55 4.8M
2025-02-06 18.87 19.09 18.87 19.00 2.3M
2025-02-05 19.10 19.13 18.78 18.97 2.8M
2025-02-04 18.68 19.18 18.44 18.98 3.1M
2025-02-03 18.28 18.96 18.09 18.75 4.6M
2025-01-31 18.45 18.60 18.08 18.28 4.0M
2025-01-30 18.12 18.57 18.12 18.40 3.7M
2025-01-29 18.17 18.34 18.02 18.10 1.3M
2025-01-28 18.88 19.02 18.09 18.17 3.5M
2025-01-27 18.41 18.93 18.31 18.80 6.6M
2025-01-24 18.52 18.63 18.26 18.40 6.8M
2025-01-23 18.49 18.53 18.06 18.34 3.2M
2025-01-22 18.44 18.55 18.18 18.33 4.6M
2025-01-21 18.29 18.49 18.19 18.44 3.2M
2025-01-20 18.27 18.47 17.92 18.38 2.1M
2025-01-17 18.09 18.40 17.78 18.29 4.9M
2025-01-16 18.22 18.35 17.95 18.09 2.4M
2025-01-15 18.28 18.48 18.05 18.40 3.5M
2025-01-14 17.87 18.26 17.82 18.07 4.1M
2025-01-13 17.78 18.22 17.74 17.98 4.9M
2025-01-10 17.82 18.07 17.73 17.82 4.9M
2025-01-09 18.00 18.18 17.71 17.93 3.1M
2025-01-08 17.90 18.32 17.82 18.03 3.2M
2025-01-07 18.31 18.76 17.97 18.01 4.5M
2025-01-06 18.10 18.59 18.03 18.03 4.0M
2025-01-03 17.83 17.92 17.61 17.92 9.4M
2025-01-02 17.87 18.09 17.63 17.83 2.5M