Simpar SA

SIMH3
🏛️ 巴西 →
4.49
最后更新: 2025-10-07
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 3.94 4.00 3.94 3.98 137.7K
10:05 3.99 4.02 3.97 3.99 102.5K
10:10 3.99 4.06 3.98 4.06 173.7K
10:15 4.06 4.07 4.01 4.06 192.6K
10:20 4.06 4.14 4.06 4.12 177.2K
10:25 4.11 4.12 4.10 4.11 200.6K
10:30 4.11 4.15 4.11 4.12 64.2K
10:35 4.12 4.14 4.11 4.13 51.6K
10:40 4.09 4.14 4.09 4.14 85.6K
10:45 4.14 4.15 4.12 4.14 101.0K
10:50 4.16 4.17 4.13 4.17 58.8K
10:55 4.18 4.18 4.13 4.16 73.8K
11:00 4.15 4.19 4.15 4.18 97.4K
11:05 4.17 4.20 4.16 4.20 48.8K
11:10 4.18 4.21 4.18 4.19 95.8K
11:15 4.20 4.23 4.20 4.22 157.2K
11:20 4.22 4.25 4.22 4.25 109.9K
11:25 4.25 4.25 4.23 4.23 69.4K
11:30 4.23 4.27 4.22 4.25 182.1K
11:35 4.26 4.27 4.24 4.25 75.1K
11:40 4.25 4.25 4.23 4.24 45.0K
11:45 4.25 4.27 4.23 4.27 109.1K
11:50 4.27 4.28 4.26 4.26 91.8K
11:55 4.26 4.28 4.26 4.26 74.0K
12:00 4.27 4.27 4.25 4.26 67.7K
12:05 4.27 4.28 4.26 4.26 68.1K
12:10 4.26 4.30 4.26 4.29 68.4K
12:15 4.30 4.30 4.28 4.28 50.0K
12:20 4.28 4.31 4.28 4.29 72.5K
12:25 4.29 4.29 4.28 4.28 30.0K
12:30 4.29 4.30 4.28 4.28 62.9K
12:35 4.27 4.30 4.27 4.30 31.5K
12:40 4.30 4.30 4.27 4.29 38.7K
12:45 4.29 4.29 4.28 4.29 31.4K
12:50 4.28 4.31 4.28 4.29 149.1K
12:55 4.29 4.30 4.29 4.30 26.7K
13:00 4.30 4.31 4.30 4.30 58.3K
13:05 4.29 4.31 4.29 4.29 44.2K
13:10 4.29 4.30 4.28 4.29 26.1K
13:15 4.28 4.29 4.27 4.29 33.1K
13:20 4.28 4.31 4.28 4.28 81.5K
13:25 4.29 4.30 4.28 4.29 35.6K
13:30 4.29 4.31 4.28 4.31 43.1K
13:35 4.31 4.31 4.29 4.30 28.9K
13:40 4.30 4.31 4.29 4.30 55.7K
13:45 4.31 4.33 4.31 4.32 51.6K
13:50 4.32 4.33 4.32 4.33 37.4K
14:00 4.34 4.37 4.33 4.35 171.0K
14:05 4.34 4.35 4.32 4.32 61.0K
14:10 4.33 4.33 4.31 4.31 27.3K
14:15 4.33 4.34 4.33 4.33 34.1K
14:20 4.33 4.35 4.33 4.35 36.3K
14:25 4.35 4.37 4.35 4.37 70.5K
14:30 4.37 4.37 4.33 4.33 97.7K
14:35 4.33 4.33 4.30 4.31 52.5K
14:40 4.31 4.33 4.30 4.33 90.9K
14:45 4.33 4.33 4.31 4.33 23.4K
14:50 4.33 4.34 4.31 4.34 66.4K
14:55 4.34 4.35 4.33 4.33 23.0K
15:00 4.34 4.35 4.32 4.35 31.2K
15:05 4.34 4.34 4.33 4.33 24.3K
15:10 4.33 4.33 4.32 4.33 10.3K
15:15 4.33 4.33 4.32 4.32 10.5K
15:20 4.33 4.34 4.33 4.34 26.8K
15:25 4.34 4.34 4.32 4.34 30.8K
15:30 4.34 4.34 4.30 4.31 21.6K
15:35 4.30 4.32 4.30 4.31 18.5K
15:40 4.31 4.32 4.30 4.31 65.2K
15:45 4.32 4.32 4.31 4.32 32.4K
15:50 4.32 4.33 4.31 4.33 36.3K
15:55 4.33 4.33 4.31 4.32 12.1K
16:00 4.32 4.32 4.30 4.31 25.4K
16:05 4.32 4.34 4.32 4.32 81.4K
16:10 4.32 4.33 4.31 4.32 15.8K
16:15 4.32 4.33 4.32 4.32 18.4K
16:20 4.32 4.34 4.32 4.33 116.7K
16:25 4.33 4.34 4.32 4.34 18.0K
16:30 4.34 4.34 4.32 4.34 19.5K
16:35 4.34 4.35 4.33 4.34 30.6K
16:40 4.34 4.35 4.33 4.35 52.2K
16:45 4.35 4.35 4.34 4.35 32.2K
16:50 4.34 4.34 4.31 4.31 43.4K
16:55 4.32 4.33 4.31 4.33 80.0K
17:00 4.33 4.34 4.32 4.33 55.4K
17:05 4.33 4.33 4.32 4.33 15.4K
17:10 4.33 4.34 4.32 4.34 21.2K
17:15 4.34 4.34 4.34 4.34 22.0K
17:20 4.34 4.35 4.33 4.35 24.8K
17:25 4.35 4.35 4.34 4.35 28.1K
17:30 4.35 4.35 4.33 4.35 41.1K
17:35 4.35 4.35 4.34 4.35 16.8K
17:40 4.35 4.35 4.32 4.33 107.6K
17:45 4.34 4.34 4.32 4.34 21.4K
17:50 4.33 4.33 4.30 4.33 226.7K
17:55 4.22 4.22 4.22 4.22 884.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据