MRV 公司

MRVE3
🏛️ 巴西 →
7.40
最后更新: 2025-10-01
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 7.91 7.91 7.87 7.88 43.5K
10:05 7.90 7.95 7.89 7.91 105.7K
10:10 7.92 7.94 7.85 7.87 82.4K
10:15 7.85 7.87 7.82 7.85 114.3K
10:20 7.85 7.85 7.83 7.83 17.7K
10:25 7.85 7.85 7.82 7.83 38.4K
10:30 7.82 7.85 7.82 7.85 64.5K
10:35 7.85 7.88 7.85 7.88 91.2K
10:40 7.87 7.88 7.85 7.86 21.4K
10:45 7.86 7.86 7.84 7.85 10.6K
10:50 7.84 7.86 7.83 7.85 37.9K
10:55 7.85 7.87 7.84 7.86 59.7K
11:00 7.87 7.87 7.85 7.86 18.0K
11:05 7.86 7.87 7.85 7.86 17.8K
11:10 7.86 7.89 7.85 7.89 50.2K
11:15 7.90 7.91 7.89 7.90 82.9K
11:20 7.90 7.91 7.88 7.91 73.2K
11:25 7.91 7.91 7.88 7.89 102.5K
11:30 7.89 7.89 7.83 7.85 198.9K
11:35 7.85 7.85 7.84 7.85 322.2K
11:40 7.85 7.86 7.82 7.83 174.6K
11:45 7.83 7.86 7.83 7.85 100.3K
11:50 7.85 7.85 7.84 7.85 9.1K
11:55 7.85 7.85 7.83 7.84 34.6K
12:00 7.84 7.85 7.83 7.85 74.4K
12:05 7.85 7.86 7.84 7.85 116.7K
12:10 7.86 7.86 7.84 7.85 26.3K
12:15 7.84 7.86 7.84 7.85 33.4K
12:20 7.85 7.87 7.85 7.87 25.2K
12:25 7.86 7.87 7.84 7.85 43.6K
12:30 7.86 7.86 7.84 7.86 11.1K
12:35 7.86 7.86 7.85 7.86 14.2K
12:40 7.86 7.87 7.85 7.86 41.9K
12:45 7.86 7.88 7.86 7.88 77.9K
12:50 7.88 7.88 7.84 7.86 135.9K
12:55 7.86 7.86 7.85 7.86 7.5K
13:00 7.86 7.86 7.85 7.86 12.8K
13:05 7.86 7.86 7.84 7.85 47.2K
13:10 7.85 7.85 7.84 7.85 37.7K
13:15 7.84 7.89 7.84 7.85 438.9K
13:20 7.86 7.86 7.85 7.86 6.6K
13:25 7.85 7.86 7.85 7.86 19.2K
13:30 7.86 7.86 7.85 7.86 7.0K
13:35 7.86 7.86 7.85 7.85 15.0K
13:40 7.86 7.86 7.84 7.86 27.7K
13:45 7.86 7.86 7.85 7.85 18.3K
13:50 7.86 7.86 7.85 7.85 31.9K
13:55 7.86 7.86 7.84 7.85 34.4K
14:00 7.85 7.85 7.84 7.84 36.8K
14:05 7.85 7.85 7.84 7.85 31.1K
14:10 7.85 7.86 7.85 7.86 16.8K
14:15 7.85 7.86 7.84 7.86 41.0K
14:20 7.86 7.86 7.83 7.83 224.4K
14:25 7.84 7.85 7.83 7.85 20.1K
14:30 7.85 7.85 7.84 7.85 20.8K
14:35 7.85 7.85 7.84 7.85 9.4K
14:40 7.85 7.85 7.84 7.85 11.6K
14:45 7.85 7.85 7.84 7.85 26.4K
14:50 7.85 7.85 7.84 7.85 29.7K
14:55 7.85 7.85 7.84 7.85 23.8K
15:00 7.83 7.85 7.83 7.85 131.0K
15:05 7.85 7.85 7.83 7.84 43.7K
15:10 7.83 7.84 7.82 7.83 76.0K
15:15 7.83 7.86 7.83 7.86 150.5K
15:20 7.85 7.86 7.84 7.85 26.3K
15:25 7.85 7.85 7.84 7.85 8.6K
15:30 7.84 7.85 7.84 7.85 13.3K
15:35 7.85 7.86 7.84 7.86 38.5K
15:40 7.86 7.87 7.85 7.86 91.0K
15:45 7.86 7.87 7.85 7.86 33.3K
15:50 7.86 7.86 7.85 7.86 96.9K
15:55 7.85 7.88 7.85 7.88 73.7K
16:00 7.88 7.89 7.87 7.89 33.3K
16:05 7.89 7.89 7.88 7.88 19.3K
16:10 7.88 7.90 7.88 7.90 77.2K
16:15 7.90 7.91 7.88 7.91 146.0K
16:20 7.90 7.91 7.89 7.90 49.6K
16:25 7.90 7.92 7.89 7.90 147.3K
16:30 7.91 7.91 7.89 7.91 143.1K
16:35 7.89 7.90 7.89 7.90 67.9K
16:40 7.89 7.90 7.88 7.89 86.2K
16:45 7.89 7.89 7.87 7.87 117.7K
16:50 7.87 7.89 7.87 7.89 50.9K
16:55 7.89 7.89 7.88 7.88 547.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 7.47 7.49 7.29 7.40 5.2M
2025-09-30 7.36 7.51 7.32 7.45 15.5M
2025-09-29 7.41 7.50 7.11 7.22 14.5M
2025-09-26 7.49 7.51 7.26 7.31 10.4M
2025-09-25 7.87 7.87 7.44 7.45 11.2M
2025-09-24 7.91 7.96 7.82 7.89 5.4M
2025-09-23 7.80 7.90 7.76 7.82 3.6M
2025-09-22 7.83 7.92 7.68 7.80 8.6M
2025-09-19 7.76 7.90 7.68 7.90 5.3M
2025-09-18 7.79 7.84 7.71 7.73 4.2M
2025-09-17 7.60 7.98 7.59 7.81 8.7M
2025-09-16 7.64 7.73 7.59 7.60 5.9M
2025-09-15 7.60 7.68 7.46 7.58 5.6M
2025-09-12 7.65 7.70 7.50 7.56 9.7M
2025-09-11 7.75 7.86 7.65 7.72 9.3M
2025-09-10 8.10 8.13 7.67 7.68 13.9M
2025-09-09 8.17 8.17 8.02 8.07 5.2M
2025-09-08 8.13 8.18 8.01 8.13 5.3M
2025-09-05 7.95 8.30 7.94 8.11 12.7M
2025-09-04 7.78 7.94 7.73 7.89 5.5M
2025-09-03 7.80 7.94 7.72 7.77 6.4M
2025-09-02 7.51 7.87 7.48 7.76 8.6M
2025-09-01 7.57 7.73 7.45 7.60 3.5M
2025-08-29 7.62 7.69 7.51 7.59 6.1M
2025-08-28 7.47 7.79 7.46 7.61 16.2M
2025-08-27 7.33 7.52 7.28 7.45 8.8M
2025-08-26 7.57 7.65 7.22 7.33 10.0M
2025-08-25 7.59 7.64 7.47 7.59 6.5M
2025-08-22 7.08 7.57 7.06 7.50 11.6M
2025-08-21 7.07 7.20 7.01 7.03 6.6M
2025-08-20 7.24 7.30 7.09 7.11 7.6M
2025-08-19 7.34 7.35 7.13 7.24 12.6M
2025-08-18 7.13 7.43 7.13 7.41 11.4M
2025-08-15 7.20 7.30 7.11 7.16 10.9M
2025-08-14 6.89 7.27 6.75 7.17 17.1M
2025-08-13 6.25 7.18 6.18 6.92 39.5M
2025-08-12 6.65 6.73 6.44 6.49 10.1M
2025-08-11 6.47 6.53 6.39 6.48 4.1M
2025-08-08 6.54 6.65 6.40 6.49 8.5M
2025-08-07 6.37 6.57 6.35 6.54 11.0M
2025-08-06 6.00 6.44 5.94 6.37 13.7M
2025-08-05 5.95 6.02 5.88 5.94 5.6M
2025-08-04 6.10 6.10 5.89 5.95 4.3M
2025-08-01 6.03 6.17 5.97 5.99 9.6M
2025-07-31 6.00 6.10 5.87 5.95 9.1M
2025-07-30 5.99 6.16 5.94 6.05 6.7M
2025-07-29 5.97 6.07 5.89 6.02 6.1M
2025-07-28 6.10 6.18 5.84 5.95 7.9M
2025-07-25 6.10 6.14 6.00 6.10 5.7M
2025-07-24 6.18 6.20 6.03 6.08 6.7M
2025-07-23 5.97 6.33 5.96 6.21 16.2M
2025-07-22 5.88 6.13 5.88 5.96 9.3M
2025-07-21 5.94 6.05 5.85 5.89 9.7M
2025-07-18 5.98 6.05 5.88 5.95 10.5M
2025-07-17 5.94 6.02 5.89 6.02 7.7M
2025-07-16 6.09 6.15 5.89 5.94 12.7M
2025-07-15 6.21 6.26 5.77 6.09 37.0M
2025-07-14 6.12 6.27 5.87 6.27 11.5M
2025-07-11 5.89 6.23 5.89 6.09 16.7M
2025-07-10 5.84 5.96 5.76 5.91 7.4M
2025-07-09 6.13 6.15 5.96 6.00 4.3M
2025-07-08 6.15 6.21 6.06 6.11 3.9M
2025-07-07 6.27 6.30 6.09 6.14 5.9M
2025-07-04 6.16 6.31 6.11 6.29 3.7M
2025-07-03 6.26 6.33 6.16 6.16 5.5M
2025-07-02 6.44 6.47 6.19 6.25 8.5M
2025-07-01 6.38 6.60 6.31 6.41 12.0M
2025-06-30 5.90 6.37 5.87 6.37 15.0M
2025-06-27 5.99 6.06 5.84 5.92 10.5M
2025-06-26 5.90 6.13 5.85 6.00 13.0M
2025-06-25 5.95 5.98 5.79 5.79 4.5M
2025-06-24 5.87 6.10 5.86 5.95 9.6M
2025-06-23 5.90 5.90 5.67 5.83 8.1M
2025-06-20 5.82 5.86 5.73 5.86 6.8M
2025-06-18 5.97 6.07 5.88 5.90 8.2M
2025-06-17 5.91 6.13 5.90 5.97 11.9M
2025-06-16 5.92 6.02 5.81 5.91 10.6M
2025-06-13 5.90 5.95 5.76 5.76 10.5M
2025-06-12 6.17 6.18 5.90 5.90 13.8M
2025-06-11 6.02 6.37 5.97 6.19 16.6M
2025-06-10 6.15 6.27 6.03 6.04 10.0M
2025-06-09 5.90 6.08 5.69 6.03 16.1M
2025-06-06 5.87 5.99 5.71 5.92 10.5M
2025-06-05 5.92 6.35 5.86 5.90 26.7M
2025-06-04 5.59 6.07 5.58 5.92 25.8M
2025-06-03 5.33 5.57 5.33 5.54 9.6M
2025-06-02 5.35 5.44 5.28 5.37 5.4M
2025-05-30 5.28 5.38 5.23 5.29 7.3M
2025-05-29 5.27 5.38 5.18 5.29 8.6M
2025-05-28 5.33 5.35 5.22 5.30 5.5M
2025-05-27 5.28 5.46 5.24 5.36 14.4M
2025-05-26 5.13 5.15 5.04 5.15 5.5M
2025-05-23 4.99 5.12 4.86 5.07 11.8M
2025-05-22 5.10 5.19 5.01 5.05 10.5M
2025-05-21 5.41 5.41 5.08 5.10 11.1M
2025-05-20 5.51 5.52 5.38 5.40 7.3M
2025-05-19 5.54 5.56 5.45 5.50 6.8M
2025-05-16 5.44 5.61 5.41 5.60 8.9M
2025-05-15 5.49 5.58 5.35 5.49 10.3M
2025-05-14 5.50 5.68 5.39 5.46 9.6M
2025-05-13 5.32 5.60 5.32 5.51 10.4M
2025-05-12 5.60 5.61 5.26 5.31 12.9M
2025-05-09 5.75 6.00 5.42 5.46 37.3M
2025-05-08 5.90 6.27 5.86 6.15 15.8M
2025-05-07 5.84 5.87 5.64 5.76 11.0M
2025-05-06 5.90 5.93 5.74 5.81 8.2M
2025-05-05 5.91 5.94 5.73 5.84 6.5M
2025-05-02 5.94 5.94 5.77 5.88 5.4M
2025-04-30 5.83 6.01 5.80 5.92 10.9M
2025-04-29 6.02 6.19 5.82 5.83 13.4M
2025-04-28 6.14 6.25 6.03 6.06 10.2M
2025-04-25 6.23 6.26 6.01 6.11 10.6M
2025-04-24 5.95 6.27 5.94 6.20 14.4M
2025-04-23 6.10 6.33 5.96 6.01 20.7M
2025-04-22 5.57 6.15 5.54 6.03 24.4M
2025-04-17 5.17 5.67 5.08 5.57 22.6M
2025-04-16 4.85 5.18 4.79 5.12 14.9M
2025-04-15 4.99 5.08 4.94 4.97 7.1M
2025-04-14 5.00 5.06 4.91 5.01 9.4M
2025-04-11 4.83 4.93 4.69 4.93 9.3M
2025-04-10 4.81 4.83 4.69 4.78 8.0M
2025-04-09 4.61 4.89 4.56 4.81 27.1M
2025-04-08 4.90 4.96 4.59 4.66 13.2M
2025-04-07 4.88 5.10 4.70 4.80 18.5M
2025-04-04 5.17 5.17 4.88 4.99 11.0M
2025-04-03 5.12 5.44 5.10 5.28 10.8M
2025-04-02 5.15 5.22 5.06 5.18 6.7M
2025-04-01 5.11 5.25 5.06 5.11 6.9M
2025-03-31 5.11 5.15 4.99 5.11 9.6M
2025-03-28 5.24 5.31 5.09 5.20 10.0M
2025-03-27 5.28 5.38 5.24 5.28 12.6M
2025-03-26 5.10 5.35 5.08 5.25 12.6M
2025-03-25 5.03 5.17 5.02 5.04 6.9M
2025-03-24 5.07 5.10 4.96 5.00 8.5M
2025-03-21 5.26 5.26 5.01 5.04 13.8M
2025-03-20 5.10 5.34 5.03 5.25 13.9M
2025-03-19 5.17 5.25 5.12 5.13 12.3M
2025-03-18 5.06 5.30 5.06 5.15 8.3M
2025-03-17 5.02 5.20 4.99 5.06 8.4M
2025-03-14 4.72 5.06 4.72 5.02 10.4M
2025-03-13 4.66 4.70 4.55 4.66 6.9M
2025-03-12 4.61 4.70 4.59 4.66 10.0M
2025-03-11 4.73 4.76 4.54 4.62 8.9M
2025-03-10 4.71 4.84 4.69 4.71 9.4M
2025-03-07 4.51 4.90 4.45 4.77 15.9M
2025-03-06 4.49 4.64 4.47 4.53 10.2M
2025-03-05 4.52 4.61 4.43 4.48 7.6M
2025-02-28 4.72 4.87 4.51 4.51 22.7M
2025-02-27 4.70 4.90 4.66 4.71 21.6M
2025-02-26 5.26 5.27 4.70 4.70 23.5M
2025-02-25 5.08 5.42 5.01 5.10 23.0M
2025-02-24 5.76 5.77 5.35 5.35 14.1M
2025-02-21 5.70 5.79 5.60 5.74 8.0M
2025-02-20 5.71 5.74 5.60 5.69 6.9M
2025-02-19 5.78 5.86 5.64 5.64 7.8M
2025-02-18 5.98 5.98 5.77 5.90 8.3M
2025-02-17 5.83 6.08 5.80 5.96 10.4M
2025-02-14 5.55 5.82 5.55 5.80 10.4M
2025-02-13 5.48 5.53 5.42 5.52 6.2M
2025-02-12 5.67 5.67 5.39 5.52 10.7M
2025-02-11 5.59 5.83 5.59 5.70 5.9M
2025-02-10 5.49 5.71 5.48 5.61 7.5M
2025-02-07 5.60 5.69 5.35 5.45 7.8M
2025-02-06 5.45 5.64 5.42 5.62 8.2M
2025-02-05 5.50 5.51 5.25 5.49 11.1M
2025-02-04 5.52 5.57 5.35 5.52 8.5M
2025-02-03 5.60 5.68 5.43 5.59 7.6M
2025-01-31 5.74 5.82 5.57 5.64 8.7M
2025-01-30 5.48 5.79 5.45 5.72 13.6M
2025-01-29 5.44 5.47 5.35 5.45 6.8M
2025-01-28 5.44 5.49 5.34 5.42 5.6M
2025-01-27 5.15 5.48 5.11 5.47 14.1M
2025-01-24 5.14 5.28 5.08 5.18 10.0M
2025-01-23 5.48 5.48 5.09 5.13 19.0M
2025-01-22 5.37 5.51 5.26 5.44 12.1M
2025-01-21 5.35 5.45 5.33 5.34 6.9M
2025-01-20 5.24 5.44 5.20 5.36 7.3M
2025-01-17 5.38 5.38 5.22 5.27 10.5M
2025-01-16 5.45 5.50 5.33 5.35 7.5M
2025-01-15 5.31 5.56 5.23 5.52 13.7M
2025-01-14 5.56 5.58 5.19 5.20 19.6M
2025-01-13 5.06 5.19 5.02 5.19 6.7M
2025-01-10 5.20 5.21 4.99 5.09 9.2M
2025-01-09 5.26 5.29 5.15 5.20 6.2M
2025-01-08 5.51 5.56 5.24 5.30 8.6M
2025-01-07 5.38 5.65 5.35 5.60 11.0M
2025-01-06 5.23 5.39 5.20 5.34 9.3M
2025-01-03 5.20 5.29 5.12 5.12 8.1M
2025-01-02 5.31 5.32 5.11 5.22 8.2M