PLASCAR PART ON

PLAS3
🏛️ 巴西 →
4.40
最后更新: 2025-10-02
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 9.50 9.50 9.50 9.50 0.0M
2022-12-23 8.95 8.95 8.95 8.95 0.0M
2022-12-22 9.00 9.00 8.95 8.95 0.0M
2022-12-21 9.20 9.20 9.20 9.20 0.0M
2022-12-19 8.81 8.95 8.81 8.95 0.0M
2022-12-14 8.81 8.81 8.81 8.81 0.0M
2022-12-13 9.08 9.08 8.81 8.81 0.0M
2022-12-12 9.35 9.65 9.22 9.65 0.0M
2022-12-09 9.90 9.90 9.80 9.80 0.0M
2022-12-06 10.52 10.52 10.09 10.30 0.0M
2022-12-02 11.89 12.00 11.20 11.99 0.0M
2022-11-29 9.60 11.81 9.60 11.81 0.0M
2022-11-24 9.45 9.81 9.45 9.81 0.0M
2022-11-22 9.23 9.80 9.23 9.80 0.0M
2022-11-21 9.52 9.90 9.51 9.90 0.0M
2022-11-18 10.84 10.85 10.84 10.85 0.0M
2022-11-16 10.60 10.90 10.56 10.90 0.0M
2022-11-14 9.00 10.60 9.00 10.60 0.0M
2022-11-11 9.29 9.30 9.29 9.30 0.0M
2022-11-10 9.10 9.30 9.10 9.30 0.0M
2022-11-09 9.28 9.29 9.28 9.28 0.0M
2022-11-04 9.30 9.30 8.70 9.00 0.0M
2022-11-03 9.10 9.25 9.10 9.25 0.0M
2022-10-27 9.30 9.30 8.80 9.25 0.0M
2022-10-26 8.90 9.28 8.90 9.28 0.0M
2022-10-19 8.80 9.59 8.59 9.59 0.0M
2022-10-17 8.60 9.15 8.60 9.15 0.0M
2022-10-14 8.51 9.20 8.11 9.20 0.0M
2022-10-13 8.51 8.80 8.51 8.79 0.0M
2022-10-11 8.70 8.97 8.70 8.97 0.0M
2022-10-10 9.10 9.10 9.10 9.10 0.0M
2022-10-04 9.60 10.39 9.60 10.23 0.0M
2022-10-03 9.30 9.95 9.19 9.50 0.0M
2022-09-30 8.70 9.09 8.70 9.09 0.0M
2022-09-28 9.00 9.30 8.57 9.30 0.0M
2022-09-27 8.80 9.20 8.80 9.20 0.0M
2022-09-26 9.00 9.30 8.80 9.30 0.0M
2022-09-23 9.49 9.70 9.49 9.70 0.0M
2022-09-22 9.00 9.10 9.00 9.10 0.0M
2022-09-20 9.05 9.70 9.05 9.10 0.0M
2022-09-19 9.12 9.50 9.12 9.50 0.0M
2022-09-16 8.99 9.36 8.50 9.21 0.0M
2022-09-15 9.15 9.15 9.15 9.15 0.0M
2022-09-14 9.11 9.79 9.00 9.15 0.0M
2022-09-13 9.12 9.12 9.00 9.11 0.0M
2022-09-12 10.15 10.70 9.80 9.90 0.0M
2022-09-09 9.02 9.90 9.02 9.90 0.0M
2022-09-08 9.50 10.15 9.02 9.02 0.0M
2022-09-06 10.45 10.90 9.69 9.69 0.0M
2022-09-05 9.48 10.20 8.94 10.20 0.0M
2022-09-02 9.00 9.51 8.61 9.51 0.0M
2022-09-01 9.20 9.50 9.20 9.50 0.0M
2022-08-31 9.80 9.80 9.20 9.20 0.0M
2022-08-30 10.00 10.00 9.76 9.80 0.0M
2022-08-26 11.00 11.00 9.22 9.49 0.0M
2022-08-25 12.49 12.50 10.00 11.00 0.0M
2022-08-24 10.50 12.00 10.20 12.00 0.0M
2022-08-23 9.28 9.78 9.28 9.78 0.0M
2022-08-22 9.00 9.28 9.00 9.28 0.0M
2022-08-19 8.50 9.00 8.50 9.00 0.0M
2022-08-18 8.50 8.50 8.50 8.50 0.0M
2022-08-17 8.50 8.97 8.50 8.50 0.0M
2022-08-16 7.76 8.00 7.76 8.00 0.0M
2022-08-12 8.00 8.00 8.00 8.00 0.0M
2022-08-11 7.51 8.00 7.50 8.00 0.0M
2022-08-10 6.62 7.51 6.61 7.51 0.0M
2022-08-09 6.60 6.66 6.60 6.66 0.0M
2022-08-08 6.98 6.98 6.98 6.98 0.0M
2022-08-05 6.60 6.98 6.35 6.98 0.0M
2022-08-04 6.62 7.00 6.62 7.00 0.0M
2022-07-29 6.70 6.70 6.70 6.70 0.0M
2022-07-28 7.30 7.31 6.25 6.78 0.0M
2022-07-27 6.55 7.00 6.55 7.00 0.0M
2022-07-26 6.05 6.55 6.01 6.55 0.0M
2022-07-22 6.45 6.45 6.45 6.45 0.0M
2022-07-21 6.50 6.50 6.50 6.50 0.0M
2022-07-20 6.03 6.50 6.00 6.50 0.0M
2022-07-19 6.18 6.32 6.18 6.32 0.0M
2022-07-12 7.00 7.00 7.00 7.00 0.0M
2022-07-08 7.00 7.00 7.00 7.00 0.0M
2022-07-01 7.50 7.50 7.50 7.50 0.0M
2022-06-29 6.34 7.58 6.34 7.58 0.0M
2022-06-23 7.59 7.59 7.59 7.59 0.0M
2022-06-09 7.51 7.77 7.51 7.77 0.0M
2022-06-07 7.98 8.01 7.52 7.99 0.0M
2022-06-06 7.63 7.63 7.62 7.62 0.0M
2022-06-02 7.51 8.00 7.51 7.80 0.0M
2022-05-31 7.71 7.71 7.71 7.71 0.0M
2022-05-30 7.20 8.15 7.20 8.15 0.0M
2022-05-18 8.01 8.01 8.00 8.00 0.0M
2022-05-17 8.02 8.03 8.02 8.03 0.0M
2022-05-12 8.20 8.20 8.00 8.00 0.0M
2022-05-11 8.20 8.20 8.15 8.15 0.0M
2022-05-05 8.15 8.30 8.01 8.30 0.0M
2022-04-29 8.30 8.30 8.30 8.30 0.0M
2022-04-27 8.25 8.25 8.25 8.25 0.0M
2022-04-26 8.12 8.12 8.12 8.12 0.0M
2022-04-25 8.39 9.20 8.39 9.11 0.0M
2022-04-20 8.99 8.99 8.99 8.99 0.0M
2022-04-18 8.99 9.01 8.99 9.01 0.0M
2022-04-13 8.99 8.99 8.99 8.99 0.0M
2022-04-07 9.00 9.01 9.00 9.01 0.0M
2022-04-06 8.66 9.00 8.66 9.00 0.0M
2022-04-05 9.00 9.00 9.00 9.00 0.0M
2022-03-31 8.90 9.34 8.54 9.34 0.0M
2022-03-30 9.32 9.35 9.32 9.35 0.0M
2022-03-29 9.00 9.20 9.00 9.20 0.0M
2022-03-28 9.21 9.31 9.21 9.31 0.0M
2022-03-25 9.21 9.21 9.21 9.21 0.0M
2022-03-24 9.30 9.30 9.30 9.30 0.0M
2022-03-23 8.71 8.99 8.61 8.99 0.0M
2022-03-22 9.45 9.45 8.71 8.71 0.0M
2022-03-21 9.43 9.45 9.34 9.34 0.0M
2022-03-18 9.13 9.45 8.90 9.45 0.0M
2022-03-07 10.49 10.92 10.37 10.48 0.0M
2022-02-24 9.99 9.99 9.99 9.99 0.0M
2022-02-23 10.10 10.10 10.10 10.10 0.0M
2022-02-16 9.80 9.80 9.80 9.80 0.0M
2022-02-15 10.01 10.10 9.98 10.10 0.0M
2022-02-11 10.10 10.10 10.10 10.10 0.0M
2022-02-10 10.00 10.01 10.00 10.01 0.0M
2022-02-07 10.01 10.04 10.01 10.04 0.0M
2022-02-04 10.00 10.00 9.88 9.88 0.0M
2022-02-02 10.12 10.13 10.00 10.11 0.0M
2022-01-27 10.70 10.90 10.70 10.90 0.0M
2022-01-26 10.60 10.70 10.60 10.70 0.0M
2022-01-24 10.15 10.86 10.13 10.86 0.0M
2022-01-21 10.98 10.98 10.98 10.98 0.0M
2022-01-20 10.98 10.98 10.98 10.98 0.0M
2022-01-19 10.53 11.00 10.52 10.98 0.0M
2022-01-18 11.37 11.60 11.23 11.60 0.0M
2022-01-17 10.95 12.50 10.95 11.37 0.0M
2022-01-14 10.76 11.08 10.64 10.95 0.0M
2022-01-13 10.74 10.74 10.14 10.72 0.0M
2022-01-12 9.79 10.75 9.79 10.75 0.0M
2022-01-10 9.11 9.25 9.11 9.25 0.0M
2022-01-06 9.51 10.00 9.51 10.00 0.0M
2022-01-05 10.10 10.10 9.78 10.00 0.0M
2022-01-03 10.02 10.02 10.02 10.02 0.0M