LIGHT 电力

LIGT3
🏛️ 巴西 →
5.95
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 4.80 4.93 4.63 4.63 4.8M
2022-12-28 4.67 4.84 4.58 4.79 3.1M
2022-12-27 4.92 4.95 4.64 4.65 2.3M
2022-12-26 4.86 4.93 4.75 4.87 1.1M
2022-12-23 4.83 4.94 4.79 4.86 1.7M
2022-12-22 4.83 4.90 4.68 4.80 2.2M
2022-12-21 4.76 4.89 4.55 4.83 6.1M
2022-12-20 4.50 4.98 4.50 4.74 5.7M
2022-12-19 4.57 4.63 4.46 4.49 3.7M
2022-12-16 4.62 4.70 4.52 4.56 3.4M
2022-12-15 4.58 4.76 4.54 4.62 3.3M
2022-12-14 4.56 4.70 4.42 4.62 4.3M
2022-12-13 4.88 4.92 4.58 4.58 4.8M
2022-12-12 4.86 4.93 4.68 4.87 4.5M
2022-12-09 5.02 5.06 4.81 4.88 4.2M
2022-12-08 5.24 5.27 4.91 5.00 4.9M
2022-12-07 4.89 5.38 4.83 5.28 8.4M
2022-12-06 5.17 5.21 4.85 4.90 9.9M
2022-12-05 5.63 5.78 5.10 5.12 4.5M
2022-12-02 5.67 5.99 5.56 5.62 3.8M
2022-12-01 5.73 5.81 5.58 5.64 2.4M
2022-11-30 5.72 5.73 5.53 5.72 3.0M
2022-11-29 5.76 5.85 5.67 5.72 2.5M
2022-11-28 5.72 5.78 5.60 5.74 2.8M
2022-11-25 5.89 5.94 5.65 5.70 2.3M
2022-11-24 5.54 5.91 5.52 5.87 3.9M
2022-11-23 5.53 5.58 5.35 5.51 2.8M
2022-11-22 5.54 5.65 5.44 5.55 3.0M
2022-11-21 5.42 5.56 5.30 5.51 3.0M
2022-11-18 5.60 5.79 5.34 5.36 4.4M
2022-11-17 5.39 5.54 5.23 5.52 5.8M
2022-11-16 6.07 6.10 5.40 5.44 7.7M
2022-11-14 5.70 6.54 5.64 6.09 10.3M
2022-11-11 5.35 5.69 5.11 5.62 9.2M
2022-11-10 5.60 5.60 5.17 5.25 8.4M
2022-11-09 5.89 5.91 5.63 5.69 4.3M
2022-11-08 5.63 5.95 5.50 5.92 4.5M
2022-11-07 5.81 5.93 5.60 5.65 3.0M
2022-11-04 5.95 6.00 5.82 5.83 2.0M
2022-11-03 5.75 5.96 5.64 5.90 3.2M
2022-11-01 5.73 5.91 5.68 5.82 3.4M
2022-10-31 5.39 5.68 5.28 5.68 4.5M
2022-10-28 5.30 5.59 5.29 5.51 3.7M
2022-10-27 5.13 5.47 5.08 5.36 4.5M
2022-10-26 5.33 5.37 5.11 5.11 4.0M
2022-10-25 5.48 5.59 5.34 5.40 4.5M
2022-10-24 5.20 5.66 5.17 5.48 5.2M
2022-10-21 5.06 5.29 5.00 5.26 8.4M
2022-10-20 5.18 5.19 5.02 5.09 6.8M
2022-10-19 5.33 5.34 5.12 5.15 4.6M
2022-10-18 5.46 5.50 5.26 5.33 4.2M
2022-10-17 5.33 5.51 5.26 5.41 2.9M
2022-10-14 5.53 5.53 5.29 5.31 3.9M
2022-10-13 5.57 5.57 5.40 5.50 3.9M
2022-10-11 5.80 5.83 5.54 5.61 4.0M
2022-10-10 5.96 5.97 5.72 5.82 3.9M
2022-10-07 5.86 5.99 5.85 5.88 3.0M
2022-10-06 5.99 6.05 5.84 5.88 2.8M
2022-10-05 5.92 6.02 5.80 5.98 2.6M
2022-10-04 6.06 6.16 5.88 5.92 2.8M
2022-10-03 5.53 6.08 5.52 5.98 7.5M
2022-09-30 5.37 5.47 5.33 5.40 5.9M
2022-09-29 5.38 5.45 5.33 5.39 3.0M
2022-09-28 5.47 5.71 5.37 5.43 5.0M
2022-09-27 5.95 5.98 5.45 5.46 5.8M
2022-09-26 5.98 6.08 5.84 5.87 2.5M
2022-09-23 5.86 6.04 5.83 6.00 3.7M
2022-09-22 5.70 5.97 5.58 5.95 4.5M
2022-09-21 5.68 5.76 5.52 5.64 3.6M
2022-09-20 5.69 5.78 5.63 5.70 3.0M
2022-09-19 5.45 5.76 5.44 5.72 2.4M
2022-09-16 5.54 5.55 5.42 5.51 3.6M
2022-09-15 5.74 5.81 5.60 5.60 2.8M
2022-09-14 5.73 5.79 5.64 5.75 3.8M
2022-09-13 5.75 5.77 5.58 5.70 4.5M
2022-09-12 5.84 5.97 5.77 5.82 3.8M
2022-09-09 5.83 5.95 5.70 5.77 3.7M
2022-09-08 5.77 5.84 5.62 5.78 4.1M
2022-09-06 5.80 5.81 5.62 5.75 3.1M
2022-09-05 5.85 5.92 5.74 5.83 1.4M
2022-09-02 5.78 5.95 5.69 5.83 2.2M
2022-09-01 5.65 5.72 5.52 5.72 3.3M
2022-08-31 5.76 5.89 5.62 5.66 4.1M
2022-08-30 5.87 5.96 5.63 5.76 3.6M
2022-08-29 5.78 5.98 5.71 5.87 3.4M
2022-08-26 6.13 6.18 5.81 5.88 3.1M
2022-08-25 6.28 6.38 6.02 6.11 2.9M
2022-08-24 6.01 6.25 6.00 6.23 2.7M
2022-08-23 6.03 6.08 5.95 6.05 2.6M
2022-08-22 6.07 6.09 5.86 5.98 2.7M
2022-08-19 6.35 6.36 6.07 6.12 2.6M
2022-08-18 6.57 6.57 6.27 6.39 4.0M
2022-08-17 6.40 6.59 6.37 6.51 2.0M
2022-08-16 6.56 6.66 6.37 6.46 2.5M
2022-08-15 6.29 6.63 6.10 6.54 5.6M
2022-08-12 5.80 6.46 5.80 6.40 7.5M
2022-08-11 6.22 6.40 5.74 5.79 16.3M
2022-08-10 6.07 6.23 5.97 6.08 6.3M
2022-08-09 6.67 6.68 5.92 5.94 7.1M
2022-08-08 6.11 6.89 6.03 6.66 8.5M
2022-08-05 6.14 6.19 5.89 6.05 2.8M
2022-08-04 5.57 6.17 5.57 6.10 5.9M
2022-08-03 5.54 5.67 5.41 5.55 2.5M
2022-08-02 5.50 5.57 5.43 5.53 3.7M
2022-08-01 5.37 5.56 5.30 5.52 3.1M
2022-07-29 5.58 5.62 5.35 5.35 3.7M
2022-07-28 5.35 5.58 5.33 5.58 3.0M
2022-07-27 5.27 5.41 5.20 5.37 3.1M
2022-07-26 5.37 5.39 5.15 5.25 4.2M
2022-07-25 5.66 5.69 5.33 5.36 4.4M
2022-07-22 5.73 5.75 5.58 5.62 1.7M
2022-07-21 5.75 5.89 5.64 5.69 2.2M
2022-07-20 5.44 5.78 5.43 5.78 3.3M
2022-07-19 5.65 5.68 5.46 5.46 2.1M
2022-07-18 5.78 5.94 5.59 5.60 2.5M
2022-07-15 5.74 5.82 5.53 5.74 4.3M
2022-07-14 5.80 5.84 5.55 5.71 5.0M
2022-07-13 5.43 6.07 5.41 5.91 11.2M
2022-07-12 5.42 5.44 5.26 5.29 3.1M
2022-07-11 5.54 5.61 5.32 5.40 3.4M
2022-07-08 5.56 5.73 5.38 5.58 4.7M
2022-07-07 5.24 5.65 5.14 5.55 6.0M
2022-07-06 5.20 5.28 5.00 5.17 5.5M
2022-07-05 5.53 5.56 5.08 5.25 5.7M
2022-07-04 5.40 5.69 5.34 5.58 4.0M
2022-07-01 5.89 5.89 5.32 5.40 12.0M
2022-06-30 6.66 6.68 5.78 5.78 12.3M
2022-06-29 7.25 7.25 6.81 6.85 2.9M
2022-06-28 7.60 7.68 7.22 7.25 2.0M
2022-06-27 7.70 7.75 7.53 7.55 1.6M
2022-06-24 7.65 7.78 7.51 7.66 1.7M
2022-06-23 7.63 7.71 7.50 7.60 2.2M
2022-06-22 7.50 7.69 7.46 7.61 2.1M
2022-06-21 7.80 7.90 7.52 7.56 2.5M
2022-06-20 7.96 8.12 7.71 7.77 1.7M
2022-06-17 7.81 8.00 7.71 8.00 1.8M
2022-06-15 7.79 8.05 7.78 7.94 1.9M
2022-06-14 7.75 7.95 7.69 7.74 3.2M
2022-06-13 7.49 7.84 7.42 7.72 3.4M
2022-06-10 7.90 7.92 7.63 7.63 3.3M
2022-06-09 8.00 8.22 7.92 7.95 2.2M
2022-06-08 7.91 8.14 7.76 8.00 2.1M
2022-06-07 8.29 8.30 7.93 7.94 2.5M
2022-06-06 8.55 8.63 8.27 8.33 2.1M
2022-06-03 8.44 8.71 8.36 8.52 3.2M
2022-06-02 8.11 8.49 8.08 8.45 3.9M
2022-06-01 7.75 8.15 7.63 8.08 3.6M
2022-05-31 7.68 7.88 7.62 7.70 4.5M
2022-05-30 7.87 7.98 7.62 7.64 2.1M
2022-05-27 7.99 8.07 7.77 7.81 6.9M
2022-05-26 7.99 8.15 7.88 7.98 3.3M
2022-05-25 8.19 8.20 7.94 7.95 2.0M
2022-05-24 8.20 8.37 8.08 8.25 2.3M
2022-05-23 8.24 8.41 8.22 8.29 1.4M
2022-05-20 8.47 8.56 8.20 8.21 1.9M
2022-05-19 8.11 8.53 8.08 8.41 2.3M
2022-05-18 8.24 8.34 8.02 8.12 2.5M
2022-05-17 7.96 8.38 7.92 8.28 4.2M
2022-05-16 7.61 7.92 7.57 7.83 4.5M
2022-05-13 8.03 8.03 7.61 7.61 6.4M
2022-05-12 8.59 8.59 7.91 7.94 7.6M
2022-05-11 8.32 8.83 8.28 8.72 11.7M
2022-05-10 8.26 8.46 8.17 8.29 2.3M
2022-05-09 8.22 8.37 7.93 8.20 3.7M
2022-05-06 8.86 8.93 8.35 8.38 3.3M
2022-05-05 8.92 9.07 8.73 8.89 2.7M
2022-05-04 8.75 8.99 8.45 8.97 3.6M
2022-05-03 8.85 8.97 8.62 8.81 2.5M
2022-05-02 8.95 8.99 8.71 8.83 3.1M
2022-04-29 10.01 10.05 8.85 8.93 6.8M
2022-04-28 9.15 10.02 9.13 9.85 4.8M
2022-04-27 9.37 9.43 8.96 9.07 2.4M
2022-04-26 9.05 9.41 8.94 9.23 3.2M
2022-04-25 8.36 9.15 8.26 9.10 3.6M
2022-04-22 8.50 8.51 8.25 8.43 13.1M
2022-04-20 8.85 8.85 8.53 8.57 4.2M
2022-04-19 9.40 9.40 8.78 8.85 5.3M
2022-04-18 9.50 9.62 9.42 9.42 1.5M
2022-04-14 9.62 9.66 9.40 9.50 1.7M
2022-04-13 9.64 9.77 9.56 9.64 2.8M
2022-04-12 9.61 9.86 9.38 9.54 3.3M
2022-04-11 9.43 9.85 9.41 9.50 3.0M
2022-04-08 9.61 9.66 9.40 9.54 1.7M
2022-04-07 9.70 9.77 9.53 9.66 1.9M
2022-04-06 9.79 9.80 9.47 9.78 2.1M
2022-04-05 10.36 10.39 9.75 9.83 2.9M
2022-04-04 10.45 10.52 10.22 10.36 1.4M
2022-04-01 10.16 10.53 10.12 10.43 2.4M
2022-03-31 10.16 10.24 9.99 10.07 2.1M
2022-03-30 10.58 10.65 10.11 10.15 2.5M
2022-03-29 10.34 10.60 10.21 10.52 3.9M
2022-03-28 9.97 10.38 9.97 10.16 3.1M
2022-03-25 9.94 10.14 9.86 9.93 2.6M
2022-03-24 9.56 10.11 9.54 9.99 3.7M
2022-03-23 9.73 9.91 9.48 9.56 5.5M
2022-03-22 9.33 9.78 9.29 9.73 4.6M
2022-03-21 9.22 9.46 9.17 9.31 1.9M
2022-03-18 8.91 9.27 8.91 9.19 3.2M
2022-03-17 8.69 8.99 8.60 8.96 3.4M
2022-03-16 8.83 8.95 8.52 8.74 3.9M
2022-03-15 8.66 9.01 8.50 8.76 3.9M
2022-03-14 9.00 9.07 8.63 8.72 1.7M
2022-03-11 8.98 9.21 8.85 8.95 2.4M
2022-03-10 8.99 9.01 8.78 8.95 1.6M
2022-03-09 8.92 9.11 8.90 9.07 2.9M
2022-03-08 8.81 9.05 8.71 8.84 3.0M
2022-03-07 9.27 9.32 8.68 8.72 3.0M
2022-03-04 9.71 9.87 9.20 9.35 3.2M
2022-03-03 9.59 9.85 9.42 9.71 3.1M
2022-03-02 9.57 9.61 9.38 9.54 1.1M
2022-02-25 9.32 9.59 9.30 9.58 2.3M
2022-02-24 9.46 9.54 9.10 9.39 3.3M
2022-02-23 9.51 9.93 9.50 9.77 3.9M
2022-02-22 9.57 9.78 9.45 9.48 3.1M
2022-02-21 9.55 9.70 9.35 9.49 3.4M
2022-02-18 10.07 10.12 9.49 9.50 5.9M
2022-02-17 10.63 10.99 10.01 10.04 4.5M
2022-02-16 10.50 10.93 10.50 10.66 8.5M
2022-02-15 10.61 10.82 10.40 10.49 1.4M
2022-02-14 10.46 10.68 10.36 10.57 1.3M
2022-02-11 10.56 10.94 10.36 10.46 1.5M
2022-02-10 10.48 10.82 10.38 10.56 1.0M
2022-02-09 10.43 10.62 10.33 10.44 1.1M
2022-02-08 10.28 10.61 10.23 10.42 1.3M
2022-02-07 10.48 10.53 10.22 10.32 1.5M
2022-02-04 10.81 10.83 10.43 10.51 1.3M
2022-02-03 10.99 11.21 10.75 10.83 1.3M
2022-02-02 11.33 11.42 10.95 10.99 1.8M
2022-02-01 11.28 11.51 11.20 11.32 1.5M
2022-01-31 11.11 11.34 10.95 11.29 1.5M
2022-01-28 10.62 11.04 10.51 11.04 1.2M
2022-01-27 10.64 11.00 10.52 10.62 1.6M
2022-01-26 10.74 11.04 10.51 10.53 2.1M
2022-01-25 9.94 10.80 9.91 10.68 2.5M
2022-01-24 10.23 10.35 9.83 10.02 2.0M
2022-01-21 10.43 10.56 10.18 10.24 1.2M
2022-01-20 10.08 10.59 10.08 10.48 1.5M
2022-01-19 10.01 10.23 9.96 10.12 1.3M
2022-01-18 10.06 10.12 9.83 9.91 1.5M
2022-01-17 10.08 10.33 9.99 10.05 1.1M
2022-01-14 10.15 10.24 9.79 10.17 1.8M
2022-01-13 10.04 10.26 10.03 10.20 1.2M
2022-01-12 9.84 10.16 9.74 10.09 1.7M
2022-01-11 9.50 9.84 9.49 9.80 1.8M
2022-01-10 9.68 9.83 9.52 9.56 1.6M
2022-01-07 9.94 10.02 9.65 9.83 3.1M
2022-01-06 10.36 10.41 9.85 9.97 3.6M
2022-01-05 10.47 10.79 10.25 10.25 2.5M
2022-01-04 10.81 10.87 10.25 10.53 2.6M
2022-01-03 11.49 11.57 10.78 10.82 1.5M