Simpar SA

SIMH3
🏛️ 巴西 →
4.79
最后更新: 2025-10-03
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 5.49 5.49 5.43 5.43 24.6K
10:05 5.44 5.52 5.44 5.50 155.8K
10:10 5.49 5.50 5.46 5.50 82.4K
10:15 5.50 5.59 5.49 5.58 274.6K
10:20 5.58 5.63 5.58 5.62 120.2K
10:25 5.62 5.62 5.59 5.60 78.0K
10:30 5.61 5.67 5.61 5.64 269.1K
10:35 5.64 5.64 5.60 5.62 50.7K
10:40 5.63 5.63 5.60 5.63 36.3K
10:45 5.63 5.66 5.61 5.65 60.4K
10:50 5.65 5.65 5.56 5.58 50.1K
10:55 5.57 5.59 5.55 5.59 80.9K
11:00 5.59 5.59 5.53 5.55 147.1K
11:05 5.56 5.57 5.52 5.55 64.1K
11:10 5.54 5.57 5.53 5.55 32.7K
11:15 5.55 5.55 5.42 5.44 189.9K
11:20 5.44 5.50 5.44 5.48 32.0K
11:25 5.49 5.49 5.44 5.44 84.0K
11:30 5.45 5.47 5.43 5.44 43.5K
11:35 5.44 5.44 5.38 5.38 134.6K
11:40 5.37 5.39 5.30 5.31 219.5K
11:45 5.31 5.35 5.30 5.33 107.7K
11:50 5.33 5.34 5.32 5.34 43.0K
11:55 5.34 5.35 5.32 5.33 49.1K
12:00 5.33 5.36 5.33 5.35 33.9K
12:05 5.34 5.35 5.33 5.35 28.9K
12:10 5.34 5.36 5.31 5.31 52.9K
12:15 5.32 5.34 5.32 5.33 31.8K
12:20 5.33 5.34 5.32 5.32 51.4K
12:25 5.32 5.34 5.32 5.34 48.1K
12:30 5.34 5.37 5.34 5.37 59.3K
12:35 5.36 5.38 5.35 5.38 52.7K
12:40 5.38 5.39 5.35 5.39 49.2K
12:45 5.39 5.41 5.39 5.41 45.4K
12:50 5.41 5.42 5.38 5.40 43.4K
12:55 5.40 5.40 5.38 5.39 7.0K
13:00 5.39 5.40 5.38 5.40 16.6K
13:05 5.40 5.40 5.38 5.40 16.9K
13:10 5.39 5.40 5.39 5.40 11.6K
13:15 5.40 5.41 5.40 5.41 29.9K
13:20 5.41 5.43 5.41 5.42 24.4K
13:25 5.42 5.43 5.40 5.42 14.5K
13:30 5.42 5.42 5.40 5.42 9.1K
13:35 5.42 5.42 5.40 5.42 13.3K
13:40 5.42 5.42 5.39 5.40 12.4K
13:45 5.40 5.41 5.39 5.40 21.9K
13:50 5.40 5.42 5.39 5.42 17.4K
13:55 5.42 5.42 5.41 5.42 10.3K
14:00 5.42 5.43 5.41 5.42 40.8K
14:05 5.42 5.42 5.38 5.41 17.1K
14:10 5.40 5.41 5.39 5.39 19.6K
14:15 5.40 5.41 5.39 5.40 47.8K
14:20 5.40 5.41 5.40 5.41 20.2K
14:25 5.41 5.42 5.40 5.41 13.5K
14:30 5.41 5.42 5.39 5.40 42.2K
14:35 5.41 5.41 5.39 5.39 10.2K
14:40 5.39 5.40 5.38 5.40 18.1K
14:45 5.40 5.41 5.39 5.41 26.6K
14:50 5.41 5.42 5.40 5.40 52.1K
14:55 5.40 5.41 5.39 5.40 16.4K
15:00 5.41 5.41 5.39 5.40 11.1K
15:05 5.40 5.45 5.39 5.43 106.8K
15:10 5.43 5.43 5.40 5.41 13.0K
15:15 5.41 5.43 5.41 5.42 14.0K
15:20 5.42 5.42 5.39 5.41 42.0K
15:25 5.41 5.42 5.40 5.41 7.9K
15:30 5.42 5.43 5.42 5.43 19.7K
15:35 5.43 5.43 5.42 5.42 18.2K
15:40 5.42 5.43 5.42 5.42 19.1K
15:45 5.43 5.44 5.42 5.43 29.6K
15:50 5.44 5.44 5.40 5.41 32.6K
15:55 5.40 5.42 5.38 5.38 65.4K
16:00 5.39 5.42 5.39 5.41 72.2K
16:05 5.41 5.42 5.39 5.40 29.1K
16:10 5.40 5.41 5.40 5.41 18.2K
16:15 5.41 5.43 5.40 5.42 67.6K
16:20 5.42 5.42 5.40 5.41 23.9K
16:25 5.41 5.41 5.40 5.40 23.4K
16:30 5.40 5.40 5.38 5.38 131.8K
16:35 5.38 5.38 5.36 5.38 68.8K
16:40 5.38 5.38 5.36 5.37 36.0K
16:45 5.38 5.39 5.36 5.38 23.1K
16:50 5.38 5.40 5.38 5.40 66.0K
16:55 5.36 5.36 5.36 5.36 355.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据