Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR

SBS
🏛️ 美国 →
24.89
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.98 24.00 23.93 23.93 12.3K
09:31 23.94 23.94 23.93 23.94 2.4K
09:32 23.95 23.95 23.95 23.95 1.0K
09:33 23.92 23.92 23.92 23.92 0.6K
09:34 23.90 23.91 23.88 23.91 1.9K
09:35 23.92 23.92 23.92 23.92 2.8K
09:36 23.91 23.92 23.91 23.91 1.0K
09:37 23.91 23.91 23.88 23.88 4.4K
09:38 23.86 23.86 23.81 23.85 3.1K
09:39 23.85 23.85 23.85 23.85 0.5K
09:40 23.84 23.84 23.84 23.84 0.9K
09:41 23.83 23.89 23.83 23.89 1.3K
09:42 23.87 23.96 23.87 23.92 5.9K
09:43 23.87 23.89 23.87 23.89 0.7K
09:44 23.89 23.89 23.87 23.87 0.8K
09:45 23.87 23.87 23.84 23.84 2.1K
09:46 23.84 23.84 23.83 23.84 0.5K
09:47 23.81 23.85 23.81 23.85 1.1K
09:48 23.84 23.84 23.84 23.84 0.9K
09:49 23.84 23.84 23.84 23.84 5.6K
09:50 23.85 23.85 23.82 23.84 5.1K
09:51 23.84 23.84 23.81 23.81 2.0K
09:52 23.80 23.80 23.78 23.78 0.9K
09:53 23.77 23.81 23.77 23.81 1.6K
09:54 23.82 23.83 23.82 23.83 1.1K
09:55 23.83 23.83 23.80 23.80 1.0K
09:56 23.79 23.79 23.76 23.76 1.3K
09:57 23.76 23.76 23.76 23.76 0.9K
09:58 23.77 23.80 23.77 23.79 2.1K
09:59 23.77 23.77 23.74 23.74 1.1K
10:00 23.74 23.75 23.74 23.74 2.6K
10:01 23.74 23.75 23.74 23.75 3.2K
10:02 23.72 23.73 23.72 23.73 1.2K
10:03 23.73 23.76 23.73 23.76 1.6K
10:04 23.78 23.78 23.76 23.76 2.5K
10:05 23.77 23.77 23.75 23.75 1.7K
10:06 23.75 23.75 23.75 23.75 0.6K
10:07 23.74 23.75 23.74 23.74 1.4K
10:08 23.75 23.75 23.74 23.74 1.5K
10:09 23.71 23.71 23.71 23.71 3.7K
10:10 23.71 23.71 23.71 23.71 1.9K
10:11 23.72 23.74 23.72 23.72 1.1K
10:12 23.72 23.72 23.70 23.70 1.9K
10:13 23.69 23.71 23.69 23.70 2.1K
10:14 23.72 23.72 23.70 23.71 1.8K
10:15 23.72 23.72 23.71 23.72 1.9K
10:16 23.72 23.72 23.72 23.72 1.5K
10:17 23.73 23.75 23.73 23.75 1.7K
10:18 23.74 23.74 23.73 23.73 0.9K
10:19 23.73 23.73 23.72 23.73 2.7K
10:20 23.72 23.72 23.72 23.72 0.7K
10:21 23.71 23.73 23.71 23.73 2.0K
10:22 23.72 23.72 23.71 23.71 0.8K
10:23 23.71 23.71 23.71 23.71 2.3K
10:24 23.72 23.72 23.71 23.71 2.2K
10:25 23.71 23.71 23.68 23.68 1.3K
10:26 23.68 23.69 23.68 23.69 0.6K
10:27 23.70 23.70 23.70 23.70 2.9K
10:28 23.69 23.69 23.68 23.68 2.7K
10:29 23.70 23.70 23.70 23.70 1.4K
10:30 23.70 23.70 23.70 23.70 1.4K
10:31 23.71 23.71 23.71 23.71 2.1K
10:32 23.72 23.72 23.72 23.72 0.4K
10:33 23.74 23.75 23.73 23.73 1.7K
10:34 23.73 23.74 23.73 23.74 1.3K
10:35 23.73 23.73 23.73 23.73 1.8K
10:36 23.75 23.76 23.75 23.75 1.4K
10:37 23.75 23.75 23.73 23.73 3.0K
10:38 23.72 23.73 23.71 23.71 3.1K
10:39 23.72 23.72 23.72 23.72 1.1K
10:40 23.71 23.71 23.71 23.71 1.4K
10:41 23.71 23.71 23.70 23.70 0.6K
10:42 23.71 23.72 23.71 23.71 2.5K
10:43 23.69 23.69 23.69 23.69 1.3K
10:44 23.69 23.69 23.69 23.69 1.0K
10:45 23.70 23.70 23.68 23.68 2.1K
10:46 23.68 23.68 23.68 23.68 12.1K
10:47 23.67 23.68 23.67 23.68 2.4K
10:48 23.68 23.69 23.68 23.69 1.3K
10:49 23.70 23.70 23.70 23.70 1.7K
10:50 23.70 23.70 23.69 23.69 1.9K
10:51 23.69 23.71 23.69 23.71 1.2K
10:52 23.72 23.72 23.72 23.72 0.5K
10:53 23.72 23.72 23.72 23.72 1.5K
10:54 23.72 23.72 23.72 23.72 1.2K
10:55 23.71 23.72 23.71 23.72 2.1K
10:57 23.71 23.71 23.71 23.71 1.4K
10:58 23.71 23.71 23.70 23.70 1.5K
10:59 23.70 23.70 23.70 23.70 0.9K
11:00 23.70 23.70 23.68 23.70 2.4K
11:01 23.71 23.72 23.71 23.72 1.4K
11:02 23.72 23.72 23.72 23.72 1.1K
11:03 23.72 23.72 23.72 23.72 1.4K
11:04 23.73 23.73 23.73 23.73 1.3K
11:05 23.72 23.73 23.72 23.72 1.6K
11:06 23.71 23.73 23.71 23.72 138.0K
11:07 23.72 23.72 23.72 23.72 1.6K
11:08 23.72 23.72 23.72 23.72 0.5K
11:09 23.71 23.71 23.70 23.70 0.7K
11:10 23.70 23.72 23.70 23.71 4.0K
11:11 23.72 23.72 23.71 23.71 1.3K
11:12 23.71 23.71 23.71 23.71 1.1K
11:13 23.69 23.69 23.69 23.69 1.0K
11:14 23.68 23.68 23.68 23.68 1.3K
11:15 23.69 23.69 23.68 23.68 1.2K
11:16 23.67 23.67 23.67 23.67 0.8K
11:17 23.67 23.67 23.66 23.66 2.0K
11:18 23.66 23.66 23.65 23.65 1.3K
11:19 23.65 23.65 23.64 23.64 2.1K
11:20 23.65 23.65 23.64 23.64 2.1K
11:21 23.65 23.66 23.65 23.66 2.5K
11:22 23.66 23.67 23.66 23.67 2.8K
11:23 23.69 23.69 23.68 23.68 1.5K
11:24 23.69 23.69 23.69 23.69 0.2K
11:25 23.69 23.69 23.69 23.69 0.5K
11:26 23.69 23.69 23.68 23.68 1.9K
11:27 23.69 23.69 23.69 23.69 0.2K
11:28 23.69 23.69 23.68 23.69 2.0K
11:29 23.68 23.69 23.68 23.69 1.7K
11:30 23.68 23.68 23.68 23.68 0.9K
11:31 23.72 23.72 23.71 23.71 0.4K
11:32 23.72 23.72 23.71 23.71 0.9K
11:33 23.71 23.71 23.71 23.71 0.3K
11:34 23.71 23.72 23.71 23.72 0.9K
11:35 23.72 23.74 23.72 23.74 1.1K
11:36 23.76 23.76 23.75 23.75 1.0K
11:37 23.75 23.75 23.74 23.74 0.5K
11:38 23.74 23.74 23.74 23.74 1.7K
11:39 23.73 23.73 23.73 23.73 2.2K
11:40 23.73 23.73 23.73 23.73 0.2K
11:41 23.73 23.73 23.72 23.72 0.5K
11:42 23.73 23.73 23.73 23.73 0.5K
11:43 23.73 23.73 23.73 23.73 0.4K
11:44 23.73 23.73 23.73 23.73 0.3K
11:45 23.73 23.76 23.73 23.76 2.3K
11:46 23.76 23.76 23.75 23.75 0.8K
11:47 23.75 23.76 23.75 23.76 1.3K
11:48 23.76 23.76 23.75 23.75 1.1K
11:49 23.75 23.75 23.75 23.75 0.4K
11:50 23.75 23.76 23.75 23.76 2.0K
11:51 23.76 23.77 23.76 23.77 3.1K
11:52 23.77 23.77 23.77 23.77 1.4K
11:53 23.77 23.77 23.76 23.76 1.0K
11:54 23.77 23.77 23.77 23.77 0.2K
11:55 23.77 23.78 23.77 23.78 1.1K
11:56 23.77 23.77 23.76 23.76 0.6K
11:57 23.76 23.76 23.76 23.76 0.5K
11:58 23.76 23.76 23.76 23.76 1.1K
11:59 23.76 23.76 23.75 23.75 2.9K
12:00 23.74 23.74 23.74 23.74 0.5K
12:01 23.74 23.74 23.74 23.74 0.4K
12:02 23.74 23.74 23.74 23.74 0.6K
12:03 23.74 23.76 23.74 23.76 3.2K
12:04 23.76 23.76 23.76 23.76 0.4K
12:05 23.76 23.76 23.76 23.76 0.4K
12:06 23.76 23.76 23.76 23.76 1.6K
12:07 23.77 23.77 23.77 23.77 1.0K
12:08 23.77 23.77 23.77 23.77 1.1K
12:09 23.78 23.78 23.78 23.78 0.2K
12:10 23.78 23.78 23.78 23.78 0.3K
12:11 23.78 23.78 23.78 23.78 0.8K
12:12 23.79 23.79 23.78 23.78 4.1K
12:13 23.78 23.78 23.78 23.78 0.8K
12:14 23.77 23.77 23.77 23.77 0.3K
12:15 23.77 23.78 23.77 23.78 1.4K
12:16 23.76 23.76 23.76 23.76 0.1K
12:17 23.76 23.76 23.75 23.75 0.9K
12:18 23.76 23.76 23.76 23.76 1.2K
12:19 23.77 23.77 23.77 23.77 0.5K
12:20 23.77 23.77 23.77 23.77 0.2K
12:21 23.77 23.77 23.77 23.77 0.6K
12:22 23.77 23.77 23.77 23.77 0.3K
12:23 23.77 23.77 23.76 23.77 0.6K
12:24 23.77 23.77 23.77 23.77 0.3K
12:25 23.77 23.79 23.77 23.79 2.3K
12:26 23.79 23.79 23.79 23.79 1.4K
12:27 23.81 23.81 23.81 23.81 3.2K
12:28 23.79 23.79 23.78 23.78 0.9K
12:29 23.78 23.78 23.78 23.78 0.5K
12:30 23.78 23.79 23.78 23.79 1.4K
12:31 23.79 23.79 23.78 23.78 0.4K
12:32 23.78 23.78 23.78 23.78 0.1K
12:33 23.78 23.79 23.78 23.79 1.8K
12:34 23.78 23.78 23.77 23.77 2.6K
12:35 23.76 23.76 23.76 23.76 0.8K
12:36 23.76 23.76 23.75 23.75 0.5K
12:37 23.76 23.76 23.76 23.76 0.3K
12:38 23.76 23.76 23.76 23.76 1.7K
12:39 23.76 23.76 23.76 23.76 0.8K
12:40 23.76 23.77 23.76 23.77 2.5K
12:41 23.77 23.77 23.77 23.77 0.7K
12:42 23.77 23.77 23.77 23.77 0.3K
12:43 23.77 23.77 23.77 23.77 0.4K
12:44 23.78 23.78 23.78 23.78 1.8K
12:45 23.78 23.78 23.78 23.78 0.3K
12:46 23.78 23.79 23.77 23.77 13.5K
12:47 23.78 23.78 23.78 23.78 0.4K
12:48 23.77 23.77 23.76 23.76 1.0K
12:49 23.76 23.76 23.76 23.76 0.1K
12:50 23.76 23.76 23.76 23.76 0.2K
12:51 23.76 23.76 23.76 23.76 0.1K
12:52 23.76 23.76 23.76 23.76 0.5K
12:53 23.74 23.74 23.74 23.74 2.2K
12:54 23.73 23.73 23.73 23.73 1.1K
12:55 23.73 23.73 23.73 23.73 1.1K
12:56 23.73 23.73 23.72 23.72 2.6K
12:58 23.72 23.72 23.72 23.72 0.3K
12:59 23.72 23.72 23.72 23.72 0.7K
13:00 23.70 23.70 23.69 23.70 3.4K
13:01 23.69 23.69 23.69 23.69 2.4K
13:02 23.70 23.70 23.69 23.69 1.0K
13:03 23.69 23.69 23.69 23.69 0.5K
13:04 23.69 23.70 23.69 23.70 1.1K
13:05 23.69 23.69 23.69 23.69 0.2K
13:06 23.70 23.70 23.70 23.70 0.5K
13:07 23.70 23.70 23.68 23.68 1.4K
13:08 23.68 23.68 23.68 23.68 0.2K
13:09 23.68 23.68 23.68 23.68 0.7K
13:10 23.69 23.69 23.69 23.69 1.9K
13:11 23.69 23.69 23.69 23.69 0.2K
13:12 23.69 23.69 23.69 23.69 0.6K
13:13 23.69 23.69 23.69 23.69 0.3K
13:14 23.69 23.70 23.69 23.70 1.1K
13:15 23.70 23.71 23.70 23.71 2.6K
13:16 23.70 23.71 23.70 23.71 1.3K
13:17 23.71 23.71 23.71 23.71 1.7K
13:18 23.74 23.76 23.74 23.76 1.0K
13:19 23.75 23.75 23.75 23.75 0.5K
13:20 23.77 23.77 23.76 23.77 1.8K
13:21 23.77 23.77 23.77 23.77 0.8K
13:22 23.78 23.79 23.78 23.78 2.1K
13:23 23.78 23.78 23.77 23.77 0.7K
13:24 23.77 23.77 23.77 23.77 0.6K
13:25 23.78 23.78 23.78 23.78 0.8K
13:26 23.79 23.81 23.79 23.81 4.2K
13:27 23.80 23.81 23.80 23.81 0.9K
13:28 23.81 23.81 23.81 23.81 0.5K
13:29 23.81 23.81 23.80 23.80 1.7K
13:31 23.80 23.80 23.80 23.80 0.3K
13:32 23.80 23.80 23.80 23.80 1.4K
13:35 23.78 23.79 23.78 23.79 2.2K
13:36 23.78 23.79 23.78 23.79 0.6K
13:37 23.77 23.77 23.77 23.77 0.6K
13:38 23.76 23.76 23.76 23.76 0.3K
13:39 23.76 23.76 23.75 23.75 0.8K
13:40 23.75 23.76 23.75 23.75 1.4K
13:41 23.75 23.75 23.75 23.75 0.6K
13:42 23.75 23.75 23.75 23.75 1.9K
13:43 23.75 23.75 23.75 23.75 0.8K
13:44 23.75 23.76 23.75 23.76 0.9K
13:46 23.76 23.77 23.76 23.77 1.0K
13:47 23.77 23.77 23.77 23.77 0.3K
13:48 23.77 23.77 23.77 23.77 0.2K
13:49 23.77 23.77 23.77 23.77 0.5K
13:50 23.77 23.77 23.77 23.77 0.2K
13:51 23.77 23.78 23.77 23.78 3.5K
13:53 23.77 23.77 23.75 23.75 0.7K
13:54 23.76 23.76 23.76 23.76 1.5K
13:56 23.75 23.75 23.75 23.75 1.0K
13:57 23.75 23.75 23.75 23.75 0.2K
13:58 23.75 23.77 23.75 23.77 2.9K
13:59 23.76 23.76 23.76 23.76 1.9K
14:00 23.77 23.77 23.77 23.77 0.3K
14:01 23.76 23.76 23.76 23.76 0.6K
14:02 23.76 23.76 23.76 23.76 0.9K
14:03 23.76 23.76 23.76 23.76 0.6K
14:04 23.75 23.75 23.75 23.75 0.2K
14:05 23.75 23.75 23.75 23.75 0.2K
14:06 23.75 23.75 23.75 23.75 0.7K
14:07 23.75 23.75 23.75 23.75 0.9K
14:08 23.75 23.75 23.75 23.75 0.5K
14:09 23.75 23.75 23.75 23.75 0.2K
14:10 23.74 23.74 23.74 23.74 1.3K
14:11 23.74 23.74 23.74 23.74 0.2K
14:12 23.74 23.75 23.74 23.75 2.7K
14:13 23.76 23.76 23.76 23.76 2.7K
14:14 23.76 23.76 23.76 23.76 0.3K
14:15 23.76 23.76 23.76 23.76 2.3K
14:19 23.77 23.77 23.77 23.77 2.6K
14:20 23.78 23.78 23.78 23.78 0.2K
14:21 23.78 23.78 23.78 23.78 0.1K
14:22 23.78 23.80 23.78 23.80 1.4K
14:23 23.80 23.81 23.80 23.81 2.5K
14:24 23.79 23.79 23.79 23.79 0.1K
14:25 23.79 23.79 23.79 23.79 0.3K
14:26 23.79 23.79 23.79 23.79 0.9K
14:27 23.79 23.79 23.79 23.79 0.3K
14:28 23.80 23.80 23.80 23.80 1.0K
14:29 23.80 23.80 23.79 23.79 0.8K
14:30 23.79 23.79 23.79 23.79 2.4K
14:31 23.80 23.80 23.80 23.80 0.3K
14:32 23.79 23.80 23.79 23.80 0.6K
14:33 23.80 23.80 23.80 23.80 0.6K
14:34 23.80 23.80 23.80 23.80 2.2K
14:35 23.79 23.79 23.79 23.79 3.4K
14:36 23.79 23.79 23.79 23.79 0.4K
14:37 23.79 23.79 23.79 23.79 0.2K
14:38 23.79 23.80 23.79 23.80 1.3K
14:39 23.80 23.80 23.80 23.80 0.2K
14:40 23.80 23.80 23.80 23.80 0.2K
14:41 23.80 23.80 23.80 23.80 0.5K
14:42 23.80 23.80 23.80 23.80 1.0K
14:43 23.80 23.80 23.80 23.80 0.1K
14:44 23.80 23.80 23.80 23.80 1.6K
14:45 23.80 23.80 23.80 23.80 0.2K
14:46 23.79 23.79 23.79 23.79 0.7K
14:47 23.78 23.78 23.78 23.78 0.5K
14:48 23.77 23.77 23.77 23.77 0.5K
14:49 23.77 23.78 23.77 23.78 0.7K
14:50 23.78 23.78 23.78 23.78 0.3K
14:51 23.78 23.79 23.78 23.79 5.2K
14:52 23.79 23.79 23.79 23.79 0.7K
14:53 23.79 23.79 23.78 23.78 0.9K
14:54 23.78 23.78 23.78 23.78 0.6K
14:55 23.78 23.78 23.78 23.78 0.8K
14:56 23.78 23.78 23.78 23.78 0.6K
14:57 23.78 23.78 23.78 23.78 0.2K
14:58 23.78 23.78 23.78 23.78 0.2K
14:59 23.78 23.78 23.78 23.78 2.0K
15:00 23.78 23.78 23.78 23.78 0.6K
15:01 23.79 23.79 23.79 23.79 1.6K
15:02 23.80 23.80 23.80 23.80 0.8K
15:03 23.80 23.80 23.79 23.79 1.2K
15:04 23.80 23.81 23.80 23.81 4.7K
15:05 23.81 23.81 23.81 23.81 0.2K
15:06 23.81 23.81 23.81 23.81 0.3K
15:07 23.81 23.81 23.80 23.80 2.2K
15:09 23.80 23.81 23.80 23.81 1.9K
15:10 23.80 23.80 23.80 23.80 1.6K
15:11 23.81 23.81 23.81 23.81 0.8K
15:12 23.81 23.81 23.81 23.81 0.7K
15:13 23.81 23.82 23.81 23.82 1.8K
15:14 23.82 23.82 23.82 23.82 2.1K
15:16 23.87 23.87 23.87 23.87 1.0K
15:17 23.87 23.88 23.86 23.86 2.6K
15:18 23.86 23.86 23.86 23.86 0.4K
15:19 23.87 23.89 23.87 23.89 1.8K
15:20 23.88 23.88 23.87 23.87 1.9K
15:21 23.88 23.89 23.88 23.89 0.6K
15:22 23.89 23.89 23.88 23.88 3.8K
15:23 23.87 23.87 23.87 23.87 0.5K
15:24 23.87 23.87 23.86 23.86 1.2K
15:25 23.86 23.86 23.86 23.86 0.5K
15:26 23.86 23.86 23.86 23.86 1.6K
15:27 23.86 23.86 23.85 23.85 1.6K
15:28 23.85 23.85 23.84 23.84 1.5K
15:29 23.83 23.85 23.83 23.85 3.0K
15:30 23.85 23.85 23.85 23.85 0.8K
15:31 23.84 23.84 23.83 23.83 2.2K
15:32 23.84 23.84 23.84 23.84 2.7K
15:33 23.84 23.84 23.83 23.83 2.7K
15:34 23.83 23.85 23.83 23.85 3.5K
15:35 23.85 23.85 23.84 23.84 0.8K
15:36 23.84 23.84 23.84 23.84 2.4K
15:37 23.84 23.84 23.84 23.84 11.2K
15:38 23.83 23.83 23.83 23.83 0.7K
15:39 23.83 23.83 23.83 23.83 0.5K
15:40 23.83 23.83 23.82 23.83 1.1K
15:41 23.83 23.83 23.83 23.83 5.8K
15:42 23.84 23.86 23.84 23.86 3.9K
15:43 23.86 23.87 23.86 23.87 10.7K
15:44 23.87 23.87 23.87 23.87 1.3K
15:45 23.87 23.88 23.87 23.88 5.3K
15:46 23.88 23.89 23.88 23.88 4.0K
15:47 23.88 23.88 23.87 23.88 2.6K
15:48 23.88 23.88 23.87 23.87 1.8K
15:49 23.87 23.87 23.87 23.87 2.2K
15:50 23.86 23.87 23.86 23.86 1.9K
15:51 23.87 23.90 23.87 23.90 8.4K
15:52 23.88 23.89 23.88 23.89 9.1K
15:53 23.89 23.89 23.88 23.88 4.8K
15:54 23.88 23.88 23.88 23.88 3.4K
15:55 23.88 23.88 23.87 23.88 10.3K
15:56 23.88 23.88 23.86 23.87 10.7K
15:57 23.87 23.87 23.86 23.86 6.5K
15:58 23.86 23.86 23.84 23.84 23.0K
15:59 23.84 23.87 23.83 23.87 94.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据