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
10:10 5.65 5.71 5.63 5.71 197.0K
10:15 5.72 5.78 5.71 5.76 350.9K
10:20 5.78 5.85 5.76 5.85 168.8K
10:25 5.85 5.90 5.83 5.90 170.4K
10:30 5.91 5.94 5.87 5.94 321.3K
10:35 5.93 5.97 5.92 5.96 141.9K
10:40 5.95 5.95 5.90 5.90 88.0K
10:45 5.88 5.93 5.88 5.91 116.0K
10:50 5.92 5.93 5.86 5.90 110.7K
10:55 5.90 5.90 5.87 5.87 19.9K
11:00 5.88 5.89 5.85 5.86 33.1K
11:05 5.86 5.88 5.85 5.86 39.6K
11:10 5.87 5.87 5.78 5.78 209.2K
11:15 5.78 5.84 5.78 5.83 88.3K
11:20 5.83 5.84 5.80 5.81 24.6K
11:25 5.81 5.82 5.77 5.79 136.5K
11:30 5.80 5.80 5.78 5.79 22.6K
11:35 5.79 5.83 5.79 5.83 34.0K
11:40 5.83 5.84 5.82 5.84 78.2K
11:45 5.83 5.85 5.82 5.82 88.8K
11:50 5.83 5.83 5.80 5.81 125.5K
11:55 5.82 5.84 5.82 5.83 45.3K
12:00 5.82 5.84 5.81 5.82 12.1K
12:05 5.81 5.83 5.80 5.83 71.3K
12:10 5.83 5.83 5.80 5.81 28.9K
12:15 5.82 5.85 5.82 5.85 27.9K
12:20 5.85 5.87 5.85 5.87 24.9K
12:25 5.85 5.87 5.85 5.85 57.8K
12:30 5.86 5.86 5.79 5.79 67.4K
12:35 5.79 5.81 5.79 5.81 34.9K
12:40 5.81 5.81 5.79 5.81 50.5K
12:45 5.80 5.83 5.79 5.83 55.7K
12:50 5.82 5.84 5.82 5.84 13.0K
12:55 5.83 5.84 5.82 5.82 15.8K
13:00 5.82 5.84 5.81 5.82 7.6K
13:05 5.83 5.85 5.82 5.83 45.8K
13:10 5.83 5.83 5.80 5.80 45.7K
13:15 5.80 5.84 5.80 5.81 63.1K
13:20 5.81 5.82 5.80 5.81 10.1K
13:25 5.80 5.81 5.79 5.81 25.4K
13:30 5.80 5.82 5.80 5.81 7.5K
13:35 5.81 5.82 5.80 5.82 14.4K
13:40 5.80 5.81 5.79 5.81 60.6K
13:45 5.80 5.81 5.80 5.81 8.8K
13:50 5.81 5.82 5.78 5.79 65.2K
13:55 5.79 5.80 5.78 5.78 32.5K
14:00 5.78 5.79 5.74 5.74 101.5K
14:05 5.74 5.77 5.73 5.77 115.0K
14:10 5.77 5.78 5.77 5.77 10.3K
14:15 5.77 5.78 5.76 5.76 14.7K
14:20 5.76 5.76 5.75 5.75 16.3K
14:25 5.76 5.77 5.74 5.74 54.6K
14:30 5.74 5.76 5.74 5.74 59.7K
14:35 5.74 5.74 5.73 5.73 48.7K
14:40 5.74 5.75 5.73 5.73 25.3K
14:45 5.73 5.77 5.73 5.75 85.4K
14:50 5.75 5.77 5.75 5.77 55.9K
14:55 5.77 5.78 5.76 5.77 38.0K
15:00 5.77 5.79 5.77 5.78 43.9K
15:05 5.78 5.81 5.78 5.79 58.9K
15:10 5.79 5.80 5.78 5.79 44.8K
15:15 5.79 5.80 5.79 5.80 30.2K
15:20 5.80 5.80 5.77 5.78 110.4K
15:25 5.78 5.80 5.78 5.78 49.0K
15:30 5.78 5.79 5.76 5.76 53.0K
15:35 5.76 5.78 5.76 5.77 57.3K
15:40 5.77 5.78 5.76 5.77 38.9K
15:45 5.76 5.77 5.74 5.74 55.1K
15:50 5.74 5.75 5.74 5.74 40.3K
15:55 5.74 5.75 5.72 5.72 39.0K
16:00 5.72 5.75 5.72 5.74 39.1K
16:05 5.74 5.76 5.74 5.75 75.6K
16:10 5.75 5.76 5.72 5.72 102.6K
16:15 5.72 5.72 5.71 5.72 77.2K
16:20 5.71 5.74 5.71 5.74 87.4K
16:25 5.73 5.74 5.72 5.73 28.9K
16:30 5.73 5.73 5.71 5.72 31.8K
16:35 5.72 5.73 5.72 5.73 75.2K
16:40 5.74 5.76 5.73 5.76 62.8K
16:45 5.77 5.77 5.74 5.75 122.8K
16:50 5.74 5.77 5.74 5.77 96.9K
16:55 5.71 5.71 5.71 5.71 476.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据