FII KINEA

KNRI11
🏛️ 巴西 →
147.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 147.38 147.47 146.82 147.03 1.2K
10:05 147.02 147.03 146.71 146.71 0.5K
10:10 146.89 146.95 146.73 146.87 0.3K
10:15 146.88 146.91 146.73 146.84 0.5K
10:20 146.86 146.89 146.73 146.89 0.1K
10:25 146.98 146.99 146.75 146.90 0.2K
10:30 146.92 146.95 146.79 146.92 0.4K
10:35 146.92 146.93 146.76 146.89 0.9K
10:40 146.78 147.00 146.78 147.00 0.4K
10:45 147.00 147.33 146.95 147.19 0.7K
10:50 147.34 147.47 147.28 147.46 0.3K
10:55 147.46 147.46 147.32 147.32 0.2K
11:00 147.44 147.44 147.20 147.26 1.4K
11:05 147.30 147.33 147.17 147.33 0.2K
11:10 147.33 147.42 147.22 147.42 0.3K
11:15 147.43 147.43 147.27 147.40 0.6K
11:20 147.31 147.42 147.30 147.42 0.3K
11:25 147.42 147.43 147.32 147.41 0.5K
11:30 147.42 147.43 147.35 147.35 0.3K
11:35 147.42 147.42 147.27 147.31 0.3K
11:40 147.43 147.50 147.41 147.46 0.5K
11:45 147.50 147.60 147.46 147.48 0.3K
11:50 147.60 147.60 147.40 147.42 0.4K
11:55 147.51 147.60 147.35 147.60 0.8K
12:00 147.67 147.78 147.62 147.78 0.2K
12:05 147.78 147.78 147.65 147.78 0.2K
12:10 147.71 147.78 147.68 147.70 0.2K
12:15 147.70 147.78 147.69 147.78 0.1K
12:20 147.76 147.83 147.73 147.73 0.3K
12:25 147.81 147.84 147.72 147.74 0.1K
12:30 147.74 147.83 147.74 147.74 0.2K
12:35 147.80 147.83 147.75 147.83 0.1K
12:40 147.83 147.83 147.74 147.74 0.5K
12:45 147.83 147.83 147.74 147.83 0.1K
12:50 147.76 147.83 147.74 147.82 0.3K
12:55 147.74 147.83 147.74 147.83 0.2K
13:00 147.83 147.83 147.69 147.69 0.4K
13:05 147.78 147.79 147.70 147.76 0.2K
13:10 147.70 147.88 147.70 147.74 0.4K
13:15 147.87 147.88 147.73 147.87 0.2K
13:20 147.87 147.87 147.73 147.87 0.3K
13:25 147.75 147.85 147.74 147.85 0.1K
13:30 147.85 147.86 147.74 147.84 0.1K
13:35 147.83 147.83 147.74 147.82 0.1K
13:40 147.82 147.82 147.72 147.79 0.1K
13:45 147.79 147.79 147.73 147.79 0.4K
13:50 147.79 147.79 147.74 147.79 0.1K
13:55 147.79 147.80 147.74 147.79 0.4K
14:00 147.80 147.80 147.70 147.80 0.6K
14:05 147.80 147.80 147.75 147.80 0.2K
14:10 147.80 147.80 147.75 147.80 0.5K
14:15 147.80 147.80 147.70 147.79 1.0K
14:20 147.79 147.80 147.72 147.80 0.3K
14:25 147.80 147.80 147.73 147.80 0.1K
14:30 147.80 147.80 147.73 147.80 0.2K
14:35 147.80 147.80 147.72 147.76 0.3K
14:40 147.76 147.79 147.70 147.79 0.1K
14:45 147.79 147.79 147.70 147.75 0.1K
14:50 147.70 147.75 147.69 147.73 0.4K
14:55 147.72 147.74 147.70 147.74 0.1K
15:00 147.75 147.75 147.70 147.74 0.1K
15:05 147.80 147.80 147.74 147.80 0.3K
15:10 147.80 147.80 147.69 147.69 0.1K
15:15 147.74 147.79 147.74 147.79 0.1K
15:20 147.79 147.79 147.67 147.78 0.2K
15:25 147.63 147.75 147.61 147.75 0.1K
15:30 147.75 147.77 147.63 147.75 0.1K
15:35 147.63 147.76 147.62 147.63 0.0K
15:40 147.75 147.75 147.63 147.71 0.9K
15:45 147.71 147.71 147.59 147.70 0.6K
15:50 147.59 147.70 147.57 147.70 0.1K
15:55 147.68 147.68 147.53 147.65 0.3K
16:00 147.65 147.80 147.58 147.77 2.1K
16:05 147.80 147.80 147.70 147.78 0.1K
16:10 147.72 147.79 147.70 147.70 0.2K
16:15 147.71 147.80 147.70 147.70 0.3K
16:20 147.78 147.80 147.66 147.66 0.2K
16:25 147.73 147.78 147.66 147.78 0.2K
16:30 147.77 147.80 147.66 147.75 0.4K
16:35 147.72 147.80 147.68 147.77 0.2K
16:40 147.78 147.89 147.70 147.82 0.5K
16:45 147.86 147.89 147.67 147.75 0.6K
16:50 147.74 148.00 147.56 148.00 1.0K
16:55 148.00 148.00 147.50 147.50 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 148.00 149.49 147.70 147.75 0.0M
2025-09-26 147.55 148.69 147.52 147.82 0.0M
2025-09-25 147.85 148.80 147.50 147.69 0.0M
2025-09-24 148.17 148.49 147.23 147.87 0.0M
2025-09-23 148.00 148.78 147.50 147.98 0.0M
2025-09-22 147.20 148.00 146.71 148.00 0.0M
2025-09-19 148.33 148.85 146.60 146.60 0.1M
2025-09-18 147.32 148.50 147.32 148.35 0.0M
2025-09-17 147.00 147.74 146.83 147.27 0.0M
2025-09-16 146.15 146.89 145.20 146.83 0.0M
2025-09-15 144.89 146.28 144.33 146.19 0.0M
2025-09-12 143.09 144.98 142.23 144.69 0.0M
2025-09-11 143.20 143.20 142.00 142.00 0.0M
2025-09-10 142.02 143.20 141.31 143.10 0.0M
2025-09-09 143.90 144.04 141.57 141.75 0.0M
2025-09-08 145.26 145.65 142.99 143.23 0.0M
2025-09-05 144.75 145.39 143.95 145.29 0.0M
2025-09-04 143.90 144.99 143.31 144.75 0.0M
2025-09-03 142.00 144.65 141.46 144.05 0.1M
2025-09-02 139.92 142.00 139.86 141.78 0.1M
2025-09-01 139.97 140.47 138.50 139.20 0.0M
2025-08-29 138.97 139.50 138.46 139.50 0.0M
2025-08-28 137.53 138.78 137.52 138.40 0.0M
2025-08-27 138.06 138.60 137.49 137.88 0.0M
2025-08-26 136.65 138.50 136.23 138.36 0.0M
2025-08-25 136.31 136.74 136.18 136.65 0.0M
2025-08-22 137.21 137.77 137.00 137.29 0.0M
2025-08-21 137.43 137.70 137.01 137.13 0.0M
2025-08-20 137.73 138.12 137.25 137.42 0.0M
2025-08-19 137.50 137.77 137.20 137.35 0.0M
2025-08-18 137.51 137.85 137.06 137.47 0.0M
2025-08-15 137.81 138.49 136.98 137.15 0.1M
2025-08-14 137.90 138.46 137.29 137.81 0.0M
2025-08-13 137.76 138.10 137.40 137.48 0.0M
2025-08-12 138.51 138.79 137.25 137.76 0.0M
2025-08-11 139.86 139.99 138.21 138.39 0.0M
2025-08-08 139.79 139.99 139.12 139.30 0.0M
2025-08-07 138.51 139.99 138.51 139.85 0.0M
2025-08-06 138.50 139.38 138.01 138.41 0.0M
2025-08-05 139.00 139.99 138.37 138.62 0.0M
2025-08-04 140.01 140.50 138.11 139.21 0.1M
2025-08-01 141.89 142.71 141.00 141.00 0.0M
2025-07-31 141.99 142.98 139.85 142.19 0.0M
2025-07-30 142.53 142.93 140.56 141.11 0.0M
2025-07-29 142.15 143.36 141.40 141.64 0.1M
2025-07-28 143.99 143.99 142.23 142.31 0.0M
2025-07-25 143.68 144.00 143.02 143.99 0.0M
2025-07-24 142.49 143.92 142.07 143.56 0.0M
2025-07-23 143.49 143.82 142.25 142.25 0.0M
2025-07-22 142.72 143.95 142.72 143.50 0.0M
2025-07-21 144.50 144.74 142.00 142.21 0.0M
2025-07-18 144.74 145.49 144.12 144.72 0.0M
2025-07-17 144.87 145.70 144.40 144.98 0.0M
2025-07-16 144.05 145.24 144.05 144.90 0.0M
2025-07-15 145.07 145.07 143.22 144.01 0.0M
2025-07-14 144.99 145.75 144.29 144.51 0.0M
2025-07-11 144.25 145.00 143.72 144.99 0.0M
2025-07-10 144.49 144.49 143.12 144.30 0.0M
2025-07-09 144.10 144.81 143.86 144.51 0.0M
2025-07-08 145.29 145.29 144.00 144.00 0.0M
2025-07-07 145.20 145.97 144.00 145.30 0.0M
2025-07-04 145.10 145.50 144.35 145.20 0.0M
2025-07-03 142.62 144.95 142.62 144.63 0.0M
2025-07-02 144.00 144.89 142.02 143.11 0.1M
2025-07-01 144.38 145.38 143.01 144.30 0.1M
2025-06-30 143.00 143.55 142.62 143.30 0.0M
2025-06-27 142.71 143.44 142.34 142.62 0.0M
2025-06-26 142.38 143.33 142.38 142.71 0.0M
2025-06-25 141.49 142.89 141.41 142.35 0.0M
2025-06-24 141.33 142.41 140.54 141.31 0.0M
2025-06-23 143.65 144.95 141.75 142.05 0.0M
2025-06-20 145.19 145.19 143.57 143.63 0.0M
2025-06-18 145.00 145.50 144.01 145.19 0.0M
2025-06-17 145.49 145.49 144.16 144.27 0.0M
2025-06-16 144.66 146.50 144.55 145.49 0.0M
2025-06-13 141.03 144.50 141.03 144.07 0.0M
2025-06-12 143.25 143.45 139.99 141.02 0.1M
2025-06-11 144.49 144.91 143.25 143.25 0.0M
2025-06-10 144.29 144.78 143.16 143.50 0.0M
2025-06-09 147.10 147.10 144.29 144.29 0.0M
2025-06-06 147.37 147.60 146.72 147.17 0.0M
2025-06-05 145.25 147.50 145.25 147.40 0.0M
2025-06-04 146.98 147.49 145.48 146.63 0.0M
2025-06-03 144.02 146.90 143.70 146.31 0.1M
2025-06-02 145.36 145.36 142.61 143.69 0.1M
2025-05-30 145.38 145.94 144.51 145.36 0.0M
2025-05-29 144.86 145.38 144.02 145.35 0.0M
2025-05-28 143.32 144.86 143.32 144.71 0.0M
2025-05-27 143.62 143.92 143.05 143.81 0.0M
2025-05-26 142.72 143.61 142.60 143.40 0.0M
2025-05-23 143.69 144.40 142.41 144.13 0.0M
2025-05-22 144.91 144.91 142.91 143.69 0.0M
2025-05-21 145.50 146.28 144.06 145.00 0.0M
2025-05-20 146.20 146.50 144.27 145.50 0.0M
2025-05-19 147.30 147.71 145.65 146.00 0.0M
2025-05-16 147.09 147.44 147.00 147.25 0.0M
2025-05-15 147.00 147.45 145.52 146.99 0.0M
2025-05-14 146.89 147.64 145.96 145.96 0.0M
2025-05-13 145.26 148.00 143.21 146.89 0.0M
2025-05-12 144.00 145.85 143.11 145.26 0.0M
2025-05-09 142.26 143.93 142.07 143.49 0.0M
2025-05-08 142.50 142.50 141.20 141.66 0.0M
2025-05-07 143.06 143.56 141.60 142.74 0.0M
2025-05-06 145.47 145.71 141.59 142.30 0.1M
2025-05-05 148.50 148.86 144.54 144.54 0.1M
2025-05-02 148.30 148.70 146.54 147.47 0.0M
2025-04-30 145.73 148.00 145.73 147.71 0.0M
2025-04-29 145.80 146.91 145.12 145.73 0.0M
2025-04-28 146.16 146.97 145.56 145.70 0.0M
2025-04-25 145.84 146.99 145.53 146.16 0.0M
2025-04-24 147.12 147.45 146.16 147.00 0.0M
2025-04-23 145.00 147.37 144.85 147.00 0.0M
2025-04-22 142.30 145.43 142.30 144.95 0.1M
2025-04-17 139.80 142.30 139.77 142.30 0.0M
2025-04-16 138.58 139.80 138.00 139.79 0.0M
2025-04-15 137.47 139.46 137.06 137.99 0.1M
2025-04-14 135.03 137.99 135.03 137.30 0.1M
2025-04-11 133.70 135.17 133.14 134.86 0.1M
2025-04-10 133.70 134.48 132.32 133.14 0.0M
2025-04-09 132.55 134.13 131.75 133.01 0.0M
2025-04-08 134.55 134.80 132.45 132.50 0.0M
2025-04-07 134.00 134.49 131.95 133.65 0.1M
2025-04-04 137.00 137.00 134.05 134.60 0.1M
2025-04-03 136.65 137.50 134.85 136.60 0.1M
2025-04-02 135.72 138.33 134.49 135.97 0.1M
2025-04-01 134.62 135.47 134.30 135.44 0.1M
2025-03-31 134.10 135.20 133.82 134.70 0.1M
2025-03-28 132.35 134.20 132.29 134.20 0.1M
2025-03-27 131.52 132.22 131.35 132.22 0.0M
2025-03-26 131.51 131.81 130.94 131.52 0.1M
2025-03-25 131.47 132.39 130.94 131.19 0.1M
2025-03-24 131.46 133.00 131.46 132.35 0.2M
2025-03-21 136.29 136.82 129.00 129.00 0.4M
2025-03-20 137.50 137.50 135.69 136.14 0.1M
2025-03-19 136.99 138.76 136.30 137.68 0.0M
2025-03-18 135.90 136.89 135.19 136.87 0.0M
2025-03-17 135.71 136.37 134.52 135.98 0.0M
2025-03-14 134.62 135.70 134.05 135.70 0.0M
2025-03-13 134.96 135.15 133.86 133.98 0.0M
2025-03-12 135.17 135.40 133.89 134.95 0.0M
2025-03-11 135.64 135.74 134.23 134.80 0.0M
2025-03-10 135.52 135.96 134.78 135.81 0.0M
2025-03-07 134.54 135.99 134.49 135.98 0.0M
2025-03-06 134.46 134.60 133.07 134.17 0.0M
2025-03-05 132.27 134.19 132.27 133.87 0.0M
2025-02-28 134.86 134.86 131.68 132.12 0.1M
2025-02-27 133.57 134.87 132.59 133.54 0.0M
2025-02-26 134.88 134.93 132.99 133.27 0.0M
2025-02-25 136.63 137.41 134.32 134.67 0.0M
2025-02-24 136.21 137.94 136.11 136.11 0.2M
2025-02-21 134.85 136.10 134.71 135.94 0.0M
2025-02-20 134.10 135.47 134.10 134.84 0.0M
2025-02-19 133.60 134.75 133.14 133.91 0.0M
2025-02-18 133.28 135.37 133.27 133.49 0.0M
2025-02-17 131.74 133.90 131.71 133.28 0.0M
2025-02-14 130.39 132.35 130.11 131.74 0.1M
2025-02-13 130.32 131.09 130.00 130.00 0.0M
2025-02-12 130.30 130.78 129.60 130.32 0.0M
2025-02-11 129.97 130.46 129.50 129.60 0.0M
2025-02-10 131.51 131.90 129.81 129.97 0.0M
2025-02-07 130.69 131.96 130.69 131.51 0.0M
2025-02-06 130.67 131.75 129.42 130.69 0.0M
2025-02-05 129.80 131.43 129.10 130.67 0.0M
2025-02-04 129.70 131.40 129.30 129.76 0.0M
2025-02-03 130.75 131.50 128.54 129.56 0.1M
2025-01-31 128.61 130.18 128.52 130.00 0.0M
2025-01-30 128.50 129.24 127.86 128.21 0.1M
2025-01-29 128.68 128.99 127.52 128.15 0.0M
2025-01-28 128.72 129.30 128.18 128.61 0.0M
2025-01-27 130.30 130.50 128.18 128.51 0.0M
2025-01-24 129.80 131.99 129.80 131.15 0.0M
2025-01-23 131.31 131.90 129.12 129.56 0.0M
2025-01-22 131.85 132.59 131.10 131.30 0.0M
2025-01-21 132.30 132.98 131.85 131.85 0.0M
2025-01-20 132.65 133.46 131.78 132.30 0.0M
2025-01-17 134.68 134.68 130.90 132.65 0.0M
2025-01-16 134.08 136.11 134.08 134.76 0.0M
2025-01-15 132.62 134.78 132.44 134.08 0.0M
2025-01-14 132.08 133.00 131.90 132.62 0.0M
2025-01-13 132.06 132.87 131.55 132.08 0.0M
2025-01-10 132.32 133.98 130.64 131.23 0.0M
2025-01-09 134.40 135.49 131.50 131.95 0.0M
2025-01-08 137.32 137.32 134.00 134.40 0.0M
2025-01-07 136.51 137.72 136.05 137.34 0.0M
2025-01-06 136.58 137.45 135.16 136.51 0.0M
2025-01-03 136.98 137.00 135.60 136.03 0.0M
2025-01-02 136.82 137.00 135.09 137.00 0.0M