SC 401

FISC11
🏛️ 巴西 →
65.00
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
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
2025-09-30 65.00 65.00 65.00 65.00 0.0M
2025-09-29 65.00 65.00 65.00 65.00 0.0M
2025-09-24 65.00 65.00 65.00 65.00 0.0M
2025-09-23 65.00 65.00 65.00 65.00 0.0M
2025-09-22 65.00 65.00 65.00 65.00 0.0M
2025-09-18 65.00 65.00 65.00 65.00 0.0M
2025-09-17 64.99 65.00 64.99 65.00 0.0M
2025-09-16 62.26 62.26 62.26 62.26 0.0M
2025-09-15 67.00 67.00 61.62 65.99 0.0M
2025-09-12 66.55 67.00 66.55 67.00 0.0M
2025-09-09 67.00 67.00 67.00 67.00 0.0M
2025-09-08 67.00 67.00 67.00 67.00 0.0M
2025-09-03 68.36 68.36 68.36 68.36 0.0M
2025-09-02 68.37 68.37 68.37 68.37 0.0M
2025-09-01 68.37 68.37 68.37 68.37 0.0M
2025-08-29 63.50 63.50 63.50 63.50 0.0M
2025-08-28 62.50 62.50 62.50 62.50 0.0M
2025-08-26 68.90 68.90 63.64 63.64 0.0M
2025-08-25 72.00 72.00 72.00 72.00 0.0M
2025-08-21 73.01 74.99 73.01 74.99 0.0M
2025-08-20 73.47 74.99 73.47 74.50 0.0M
2025-08-19 74.94 74.97 74.94 74.97 0.0M
2025-08-18 73.25 75.00 73.25 75.00 0.0M
2025-08-07 61.05 61.05 61.05 61.05 0.0M
2025-07-29 61.05 61.05 61.05 61.05 0.0M
2025-07-16 64.00 64.00 64.00 64.00 0.0M
2025-07-15 64.00 64.00 64.00 64.00 0.0M
2025-07-07 64.00 64.00 64.00 64.00 0.0M
2025-07-04 63.51 63.51 63.51 63.51 0.0M
2025-07-03 63.50 63.51 59.54 59.54 0.0M
2025-07-02 61.15 64.40 56.61 56.61 0.0M
2025-07-01 65.99 65.99 65.99 65.99 0.0M
2025-06-30 59.55 65.99 59.55 65.99 0.0M
2025-06-26 66.50 66.50 56.71 61.24 0.0M
2025-06-25 66.50 66.50 66.50 66.50 0.0M
2025-06-23 66.00 67.00 66.00 67.00 0.0M
2025-06-20 67.00 67.00 67.00 67.00 0.0M
2025-06-18 67.00 67.00 67.00 67.00 0.0M
2025-06-13 67.00 67.00 67.00 67.00 0.0M
2025-06-12 67.00 67.00 67.00 67.00 0.0M
2025-06-10 56.02 66.00 56.02 66.00 0.0M
2025-06-09 65.17 65.17 56.00 56.00 0.0M
2025-06-05 66.50 66.50 66.00 66.00 0.0M
2025-06-04 66.50 66.50 66.50 66.50 0.0M
2025-06-03 66.50 66.50 66.50 66.50 0.0M
2025-06-02 66.49 66.50 66.49 66.49 0.0M
2025-05-30 65.14 66.47 62.46 63.10 0.0M
2025-05-29 65.65 66.97 65.65 66.97 0.0M
2025-05-27 62.30 66.99 62.30 66.99 0.0M
2025-05-26 66.99 67.00 66.99 67.00 0.0M
2025-05-22 66.99 67.00 62.02 62.02 0.0M
2025-05-20 67.00 67.00 66.99 66.99 0.0M
2025-05-14 67.00 67.00 67.00 67.00 0.0M
2025-05-12 61.65 61.65 61.65 61.65 0.0M
2025-05-09 61.62 61.62 61.62 61.62 0.0M
2025-05-07 61.55 61.55 61.55 61.55 0.0M
2025-04-25 60.63 67.00 60.63 67.00 0.0M
2025-04-24 67.00 67.00 67.00 67.00 0.0M
2025-04-15 64.62 64.62 64.62 64.62 0.0M
2025-04-14 59.23 64.46 59.23 64.46 0.0M
2025-04-09 64.49 64.49 64.49 64.49 0.0M
2025-04-02 64.49 64.49 64.49 64.49 0.0M
2025-04-01 64.49 64.49 64.49 64.49 0.0M
2025-03-31 64.48 64.48 64.48 64.48 0.0M
2025-03-28 61.73 61.73 61.00 61.00 0.0M
2025-03-27 65.00 65.00 65.00 65.00 0.0M
2025-03-25 65.00 65.00 65.00 65.00 0.0M
2025-03-21 65.00 65.00 65.00 65.00 0.0M
2025-03-20 64.00 65.00 64.00 65.00 0.0M
2025-03-18 64.56 64.56 64.56 64.56 0.0M
2025-03-14 64.19 64.19 64.19 64.19 0.0M
2025-03-13 64.39 64.39 64.39 64.39 0.0M
2025-03-12 64.14 64.14 64.14 64.14 0.0M
2025-03-10 61.53 63.50 61.53 63.50 0.0M
2025-03-07 61.52 61.53 61.52 61.53 0.0M
2025-03-06 60.15 62.51 60.15 62.51 0.0M
2025-03-05 58.18 59.53 58.18 59.53 0.0M
2025-02-26 64.98 64.98 64.98 64.98 0.0M
2025-02-24 64.85 64.85 64.85 64.85 0.0M
2025-02-20 64.91 64.91 64.84 64.84 0.0M
2025-02-18 64.78 64.78 64.78 64.78 0.0M
2025-02-14 59.05 59.05 59.05 59.05 0.0M
2025-02-12 59.05 59.05 59.05 59.05 0.0M
2025-02-11 61.62 61.62 59.01 59.01 0.0M
2025-02-06 64.54 64.54 64.54 64.54 0.0M
2025-02-05 57.63 64.54 57.63 64.54 0.0M
2025-02-04 64.53 64.55 64.52 64.55 0.0M
2025-02-03 59.80 64.55 57.63 57.63 0.0M
2025-01-31 64.55 64.55 64.55 64.55 0.0M
2025-01-30 64.99 64.99 64.99 64.99 0.0M
2025-01-28 65.00 65.00 59.61 60.31 0.0M
2025-01-27 72.98 72.98 64.98 65.00 0.0M
2025-01-24 72.97 72.97 72.00 72.00 0.0M
2025-01-23 72.98 72.98 72.97 72.97 0.0M
2025-01-22 59.60 71.00 59.01 70.00 0.0M
2025-01-16 65.50 65.50 63.50 63.50 0.0M
2025-01-15 65.00 65.00 65.00 65.00 0.0M
2025-01-14 65.00 65.00 65.00 65.00 0.0M
2025-01-13 64.55 64.55 64.45 64.45 0.0M
2025-01-08 62.20 64.00 62.20 64.00 0.0M
2025-01-07 61.53 61.53 61.53 61.53 0.0M
2025-01-06 61.55 61.55 60.25 61.55 0.0M
2025-01-03 69.82 69.82 58.87 61.55 0.0M
2025-01-02 69.82 69.82 69.82 69.82 0.0M