Simpar SA

SIMH3
🏛️ 巴西 →
4.78
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 5.82 5.83 5.81 5.81 16.3K
10:05 5.80 5.84 5.78 5.82 86.6K
10:10 5.83 5.83 5.78 5.82 15.0K
10:15 5.81 5.84 5.80 5.83 49.8K
10:20 5.82 5.86 5.81 5.86 91.2K
10:25 5.86 5.89 5.86 5.86 35.6K
10:30 5.86 5.88 5.85 5.86 138.5K
10:35 5.87 5.87 5.84 5.86 29.6K
10:40 5.86 5.89 5.86 5.88 155.6K
10:45 5.88 5.95 5.88 5.92 221.3K
10:50 5.92 5.92 5.87 5.87 74.6K
10:55 5.87 5.89 5.87 5.88 45.8K
11:00 5.88 5.90 5.88 5.90 48.9K
11:05 5.89 5.93 5.89 5.93 17.5K
11:10 5.93 5.96 5.92 5.96 127.1K
11:15 5.96 5.96 5.94 5.95 32.2K
11:20 5.95 5.98 5.95 5.98 90.5K
11:25 5.98 6.02 5.97 6.00 174.5K
11:30 6.01 6.01 5.99 6.01 69.6K
11:35 6.01 6.02 5.99 6.00 25.1K
11:40 6.00 6.02 5.99 6.02 125.3K
11:45 6.02 6.06 6.01 6.03 101.6K
11:50 6.03 6.03 6.00 6.02 68.0K
11:55 6.01 6.05 6.01 6.05 68.7K
12:00 6.03 6.06 6.03 6.06 59.7K
12:05 6.06 6.07 6.05 6.06 71.6K
12:10 6.05 6.06 6.03 6.04 67.5K
12:15 6.04 6.04 5.99 6.00 86.6K
12:20 6.00 6.00 5.98 6.00 32.7K
12:25 5.98 6.00 5.98 5.99 15.6K
12:30 6.00 6.00 5.99 5.99 44.4K
12:35 5.99 6.00 5.96 5.97 52.4K
12:40 5.97 5.98 5.93 5.95 119.0K
12:45 5.95 5.96 5.93 5.96 33.1K
12:50 5.96 5.97 5.95 5.97 33.7K
12:55 5.97 5.97 5.96 5.97 47.9K
13:00 5.96 5.98 5.96 5.98 22.9K
13:05 5.97 5.99 5.97 5.99 19.4K
13:10 5.99 5.99 5.97 5.99 24.1K
13:15 5.99 5.99 5.97 5.98 18.2K
13:20 5.98 5.98 5.96 5.97 34.0K
13:25 5.97 5.97 5.95 5.96 20.1K
13:30 5.96 5.96 5.95 5.96 16.4K
13:35 5.96 5.97 5.95 5.95 35.4K
13:40 5.94 5.95 5.94 5.94 12.7K
13:45 5.95 5.95 5.92 5.93 34.2K
13:50 5.92 5.94 5.92 5.93 26.7K
13:55 5.93 5.95 5.92 5.95 38.6K
14:00 5.95 5.96 5.93 5.95 19.4K
14:05 5.95 5.96 5.93 5.96 18.4K
14:10 5.96 5.96 5.93 5.95 22.4K
14:15 5.95 5.96 5.93 5.94 28.2K
14:20 5.94 5.95 5.92 5.93 22.5K
14:25 5.93 5.94 5.91 5.92 39.6K
14:30 5.92 5.92 5.91 5.92 23.5K
14:35 5.92 5.93 5.91 5.93 38.5K
14:40 5.93 5.93 5.90 5.91 33.6K
14:45 5.90 5.92 5.89 5.90 82.9K
14:50 5.90 5.90 5.89 5.90 18.8K
14:55 5.89 5.93 5.89 5.92 44.1K
15:00 5.93 5.94 5.92 5.93 29.4K
15:05 5.93 5.93 5.91 5.92 34.0K
15:10 5.92 5.94 5.91 5.93 31.1K
15:15 5.92 5.93 5.92 5.93 14.2K
15:20 5.93 5.93 5.92 5.93 18.8K
15:25 5.93 5.93 5.90 5.91 17.3K
15:30 5.90 5.91 5.90 5.90 13.3K
15:35 5.91 5.91 5.89 5.90 38.3K
15:40 5.91 5.91 5.90 5.91 17.5K
15:45 5.91 5.92 5.90 5.91 34.6K
15:50 5.90 5.92 5.90 5.90 20.2K
15:55 5.92 5.92 5.89 5.91 80.6K
16:00 5.91 5.91 5.90 5.91 23.4K
16:05 5.90 5.91 5.90 5.91 28.5K
16:10 5.90 5.91 5.90 5.91 15.7K
16:15 5.90 5.91 5.89 5.89 62.2K
16:20 5.89 5.90 5.89 5.90 20.1K
16:25 5.90 5.90 5.89 5.90 121.1K
16:30 5.90 5.91 5.89 5.90 35.5K
16:35 5.90 5.90 5.89 5.89 50.2K
16:40 5.90 5.91 5.89 5.90 51.3K
16:45 5.91 5.91 5.90 5.90 29.5K
16:50 5.90 5.91 5.90 5.91 51.6K
16:55 5.89 5.89 5.89 5.89 215.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据