Sea Ltd DRC

S2EA34
🏛️ 巴西 →
39.23
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
10:00 39.95 39.95 39.95 39.95 0.0K
10:05 39.91 39.91 39.91 39.91 0.0K
10:10 39.72 39.72 39.72 39.72 0.0K
10:15 39.72 39.72 39.72 39.72 0.0K
10:20 39.73 39.73 39.66 39.66 0.5K
10:30 39.73 39.73 39.55 39.55 0.3K
10:45 39.12 39.12 39.12 39.12 0.0K
10:50 39.15 39.15 38.96 38.96 0.2K
10:55 39.02 39.02 39.02 39.02 0.4K
11:00 39.00 39.00 38.73 38.73 0.2K
11:05 38.68 38.68 38.68 38.68 0.0K
11:10 38.64 38.64 38.50 38.50 0.1K
11:20 38.60 38.60 38.60 38.60 0.0K
11:25 38.51 38.51 38.51 38.51 0.0K
11:30 38.76 38.76 38.76 38.76 0.0K
11:35 38.88 38.94 38.88 38.94 1.2K
11:40 38.84 38.84 38.84 38.84 0.2K
11:50 38.84 38.84 38.84 38.84 0.0K
11:55 38.85 38.85 38.85 38.85 0.7K
12:15 38.71 38.75 38.71 38.75 0.0K
12:40 38.76 38.76 38.76 38.76 0.0K
12:50 38.75 38.75 38.75 38.75 0.2K
13:20 38.97 38.97 38.97 38.97 0.0K
13:30 38.94 38.94 38.94 38.94 0.0K
13:40 38.98 38.98 38.98 38.98 0.0K
14:30 39.22 39.22 39.22 39.22 0.0K
15:00 39.15 39.15 39.15 39.15 0.1K
15:30 39.06 39.06 39.06 39.06 0.0K
15:35 39.06 39.12 39.06 39.11 0.0K
15:40 39.09 39.16 39.09 39.16 0.0K
15:45 39.14 39.17 39.09 39.17 0.0K
15:50 39.17 39.21 39.17 39.19 0.0K
15:55 39.19 39.20 39.19 39.20 0.0K
16:00 39.20 39.22 39.20 39.20 0.0K
16:05 39.20 39.30 39.20 39.29 0.7K
16:10 39.29 39.29 39.21 39.21 0.0K
16:15 39.21 39.32 39.21 39.27 0.0K
16:20 39.27 39.35 39.27 39.30 0.0K
16:25 39.32 39.33 39.30 39.30 0.0K
16:30 39.30 39.35 39.30 39.35 0.0K
16:35 39.31 39.32 39.28 39.32 0.1K
16:55 38.88 38.88 38.88 38.88 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 38.65 39.30 37.80 39.23 0.0M
2025-10-01 37.84 38.85 37.72 38.49 0.0M
2025-09-30 38.50 38.71 37.50 37.84 0.0M
2025-09-29 40.53 40.53 38.45 38.53 0.0M
2025-09-26 39.95 39.95 38.50 38.88 0.0M
2025-09-25 39.16 39.79 38.92 39.79 0.0M
2025-09-24 39.39 40.17 38.95 39.71 0.0M
2025-09-23 41.11 41.11 39.13 39.17 0.0M
2025-09-22 40.89 41.73 40.65 41.06 0.0M
2025-09-19 40.78 41.50 40.68 41.50 0.0M
2025-09-18 39.01 40.65 39.01 40.65 0.0M
2025-09-17 39.85 40.07 39.13 39.40 0.0M
2025-09-16 40.39 40.47 39.72 39.84 0.0M
2025-09-15 41.83 41.83 40.20 40.29 0.0M
2025-09-12 42.45 42.46 41.70 41.70 0.0M
2025-09-11 41.31 42.80 41.31 42.45 0.0M
2025-09-10 42.08 42.08 41.31 41.31 0.0M
2025-09-09 41.41 41.82 40.78 41.75 0.0M
2025-09-08 41.50 42.48 41.30 41.40 0.0M
2025-09-05 41.30 41.58 40.28 41.13 0.0M
2025-09-04 39.90 41.56 39.65 41.56 0.0M
2025-09-03 39.03 39.50 37.79 39.50 0.0M
2025-09-02 40.40 40.40 38.48 39.04 0.0M
2025-09-01 41.00 43.96 40.00 41.68 0.0M
2025-08-29 40.25 40.80 40.14 40.77 0.0M
2025-08-28 40.14 40.14 39.44 39.99 0.0M
2025-08-27 41.46 41.46 39.60 40.00 0.0M
2025-08-26 40.19 41.19 40.19 41.19 0.0M
2025-08-25 40.67 41.22 40.04 40.89 0.1M
2025-08-22 39.20 40.36 39.20 40.36 0.0M
2025-08-21 39.29 39.37 38.34 38.34 0.0M
2025-08-20 40.00 40.00 38.16 39.44 0.0M
2025-08-19 39.03 39.84 38.73 39.84 0.0M
2025-08-18 38.09 38.87 37.81 38.87 0.0M
2025-08-15 37.25 38.78 37.16 38.08 0.0M
2025-08-14 37.93 38.00 37.02 37.59 0.0M
2025-08-13 37.84 39.10 37.39 37.93 0.0M
2025-08-12 36.10 38.26 36.02 37.30 0.1M
2025-08-11 32.16 32.56 31.77 31.89 0.0M
2025-08-08 32.78 32.78 31.53 31.87 0.0M
2025-08-07 32.59 33.00 32.27 32.45 0.0M
2025-08-06 33.20 33.25 32.13 32.13 0.0M
2025-08-05 33.95 33.95 32.90 33.49 0.0M
2025-08-04 34.25 34.49 33.98 34.45 0.1M
2025-08-01 34.99 34.99 33.60 33.90 0.0M
2025-07-31 36.22 36.22 35.00 35.00 0.0M
2025-07-30 35.75 36.15 35.23 36.15 0.0M
2025-07-29 35.98 36.06 35.38 35.75 0.0M
2025-07-28 35.21 35.97 35.21 35.51 0.0M
2025-07-25 34.47 35.42 34.46 34.85 0.0M
2025-07-24 34.97 35.16 34.21 34.28 0.0M
2025-07-23 34.57 35.57 34.57 34.74 0.0M
2025-07-22 34.61 34.65 33.73 34.30 0.0M
2025-07-21 37.72 37.72 34.45 34.61 0.0M
2025-07-18 37.45 37.82 37.12 37.34 0.0M
2025-07-17 36.30 37.34 35.68 37.34 0.0M
2025-07-16 35.05 36.60 34.95 36.03 0.1M
2025-07-15 34.00 35.33 33.53 34.81 0.0M
2025-07-14 32.70 33.93 32.70 33.11 0.0M
2025-07-11 32.85 33.35 32.62 32.70 0.0M
2025-07-10 33.96 34.10 32.24 32.89 0.0M
2025-07-09 32.77 33.96 32.50 33.96 0.0M
2025-07-08 33.20 33.47 31.98 32.02 0.0M
2025-07-07 32.50 33.35 32.30 32.83 0.0M
2025-07-04 32.10 32.75 32.08 32.50 0.0M
2025-07-03 32.32 32.40 31.99 32.00 0.0M
2025-07-02 32.60 33.09 32.10 32.19 0.0M
2025-07-01 34.74 34.74 32.57 32.57 0.0M
2025-06-30 34.91 35.20 34.53 34.74 0.0M
2025-06-27 34.74 35.57 34.22 34.91 0.0M
2025-06-26 34.94 35.01 34.62 34.66 0.0M
2025-06-25 35.01 35.46 34.55 35.06 0.0M
2025-06-24 33.54 35.26 33.54 34.81 0.0M
2025-06-23 33.90 34.01 33.16 33.54 0.0M
2025-06-20 33.72 34.43 33.72 34.01 0.0M
2025-06-18 34.30 34.64 33.96 34.05 0.0M
2025-06-17 34.53 35.00 34.27 35.00 0.0M
2025-06-16 35.58 35.58 34.20 34.52 0.0M
2025-06-13 33.23 35.62 33.23 35.62 0.0M
2025-06-12 33.99 34.27 33.71 33.81 0.0M
2025-06-11 35.05 35.05 34.00 34.00 0.0M
2025-06-10 35.78 36.28 34.47 34.70 0.0M
2025-06-09 37.00 37.27 36.21 36.50 0.0M
2025-06-06 38.53 38.55 36.71 36.75 0.0M
2025-06-05 38.49 38.67 36.54 36.54 0.0M
2025-06-04 36.39 38.25 36.39 38.10 0.0M
2025-06-03 38.67 38.67 37.14 37.14 0.0M
2025-06-02 36.92 38.67 36.43 38.67 0.0M
2025-05-30 37.40 37.40 36.06 36.55 0.0M
2025-05-29 38.13 38.13 36.31 36.33 0.0M
2025-05-28 36.80 37.89 36.80 37.75 0.0M
2025-05-27 37.48 38.30 37.11 37.50 0.0M
2025-05-26 37.72 37.72 36.20 37.72 0.0M
2025-05-23 35.64 37.68 35.64 37.63 0.0M
2025-05-22 36.61 36.86 36.00 36.00 0.0M
2025-05-21 36.49 37.30 36.49 36.51 0.0M
2025-05-20 37.05 37.05 36.37 36.37 0.0M
2025-05-19 36.40 36.79 36.00 36.68 0.0M
2025-05-16 37.90 37.90 36.03 36.03 0.0M
2025-05-15 36.90 37.41 36.27 37.10 0.0M
2025-05-14 35.98 36.94 34.98 36.94 0.2M
2025-05-13 35.00 35.47 33.75 34.47 0.2M
2025-05-12 31.71 32.82 31.67 32.40 0.0M
2025-05-09 32.90 32.90 31.20 31.20 0.0M
2025-05-08 32.58 33.40 32.58 32.59 0.0M
2025-05-07 32.93 32.98 32.41 32.98 0.0M
2025-05-06 32.35 32.76 32.05 32.60 0.0M
2025-05-05 31.66 32.64 31.44 32.29 0.0M
2025-05-02 31.40 32.46 31.40 32.29 0.0M
2025-04-30 29.68 30.68 29.30 30.68 0.0M
2025-04-29 29.88 30.31 29.32 30.31 0.0M
2025-04-28 29.04 29.60 28.93 29.60 0.0M
2025-04-25 28.27 29.66 27.81 29.66 0.0M
2025-04-24 27.45 28.35 27.05 27.99 0.0M
2025-04-23 27.97 28.39 27.49 27.49 0.0M
2025-04-22 27.70 27.70 26.91 26.91 0.0M
2025-04-17 27.52 28.97 27.52 27.90 0.0M
2025-04-16 27.60 28.37 27.40 27.52 0.0M
2025-04-15 27.90 28.23 27.68 28.00 0.0M
2025-04-14 27.70 28.60 27.56 27.56 0.0M
2025-04-11 26.40 27.75 26.40 27.56 0.0M
2025-04-10 27.29 27.86 26.78 26.80 0.0M
2025-04-09 24.75 28.11 24.75 27.88 0.0M
2025-04-08 25.65 27.00 24.75 24.75 0.0M
2025-04-07 23.50 26.10 23.39 25.34 0.1M
2025-04-04 25.51 26.00 24.60 24.60 0.1M
2025-04-03 28.45 28.45 25.95 26.40 0.1M
2025-04-02 29.90 31.16 29.37 30.45 0.0M
2025-04-01 29.32 30.07 29.32 29.91 0.0M
2025-03-31 29.39 29.79 28.58 29.79 0.0M
2025-03-28 31.00 31.00 30.00 30.50 0.1M
2025-03-27 29.62 31.33 29.58 31.33 0.0M
2025-03-26 29.65 30.20 29.04 29.47 0.0M
2025-03-25 30.00 30.06 29.20 30.05 0.1M
2025-03-24 29.49 29.80 29.39 29.59 0.0M
2025-03-21 29.20 29.20 28.19 28.19 0.1M
2025-03-20 27.84 28.81 27.84 28.75 0.0M
2025-03-19 28.02 29.08 27.20 28.35 0.0M
2025-03-18 30.26 30.26 28.28 28.32 0.0M
2025-03-17 29.39 30.33 29.39 30.33 0.0M
2025-03-14 29.28 29.60 29.01 29.01 0.0M
2025-03-13 29.74 30.08 28.87 28.99 0.0M
2025-03-12 29.17 30.95 29.17 30.12 0.0M
2025-03-11 29.35 30.07 28.25 29.52 0.0M
2025-03-10 30.47 30.47 28.88 29.60 0.1M
2025-03-07 32.00 32.10 30.15 31.14 0.0M
2025-03-06 33.78 33.78 31.90 33.22 0.1M
2025-03-05 32.00 33.92 32.00 33.85 0.0M
2025-02-28 29.89 30.10 28.85 29.81 0.0M
2025-02-27 30.20 30.45 29.29 30.19 0.0M
2025-02-26 27.69 29.86 27.69 29.72 0.0M
2025-02-25 29.31 29.37 27.67 27.75 0.0M
2025-02-24 29.36 29.37 28.58 29.00 0.0M
2025-02-21 30.56 30.78 29.52 29.60 0.0M
2025-02-20 31.13 31.49 29.37 29.37 0.0M
2025-02-19 32.00 32.00 30.79 30.82 0.0M
2025-02-18 31.10 31.55 30.97 31.25 0.0M
2025-02-17 30.63 30.85 30.35 30.35 0.0M
2025-02-14 30.75 30.80 29.96 30.32 0.0M
2025-02-13 29.99 30.59 29.85 30.44 0.0M
2025-02-12 30.20 30.80 29.62 30.80 0.0M
2025-02-11 28.45 29.91 28.45 29.70 0.0M
2025-02-10 28.50 29.20 28.50 28.51 0.0M
2025-02-07 28.66 28.90 28.22 28.49 0.1M
2025-02-06 28.82 28.90 27.95 28.37 0.0M
2025-02-05 28.03 28.65 27.84 28.41 0.1M
2025-02-04 29.03 29.03 28.03 28.03 0.0M
2025-02-03 28.00 28.70 27.80 28.55 0.0M
2025-01-31 29.44 29.48 28.29 28.64 0.0M
2025-01-30 28.81 29.69 28.81 29.14 0.0M
2025-01-29 27.24 28.80 27.24 28.79 0.0M
2025-01-28 27.15 28.36 26.94 27.80 0.0M
2025-01-27 27.20 28.00 26.90 27.05 0.0M
2025-01-24 28.33 28.33 27.21 27.21 0.0M
2025-01-23 27.53 28.08 27.00 27.00 0.0M
2025-01-22 28.80 28.80 27.51 27.51 0.0M
2025-01-21 27.76 28.68 27.76 28.53 0.0M
2025-01-20 28.00 28.00 27.58 27.75 0.0M
2025-01-17 27.13 28.00 27.13 27.60 0.0M
2025-01-16 27.79 27.79 26.79 27.13 0.0M
2025-01-15 26.94 27.30 26.60 26.66 0.0M
2025-01-14 25.52 26.91 25.52 26.75 0.0M
2025-01-13 26.31 26.31 25.37 25.70 0.0M
2025-01-10 26.17 26.49 25.74 26.31 0.0M
2025-01-09 26.17 27.09 26.17 26.70 0.0M
2025-01-08 26.02 26.71 26.02 26.71 0.0M
2025-01-07 26.38 26.63 25.62 26.02 0.0M
2025-01-06 26.50 26.70 25.25 26.70 0.0M
2025-01-03 25.78 26.41 25.70 26.41 0.0M
2025-01-02 26.66 26.66 25.43 25.76 0.0M