FII Riza Terrax

RZTR11
🏛️ 巴西 →
91.30
最后更新: 2025-10-06
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 91.10 91.10 91.10 91.10 0.5K
10:05 91.10 91.21 91.10 91.18 0.7K
10:10 91.10 91.18 91.10 91.17 0.1K
10:15 91.11 91.18 91.11 91.17 0.2K
10:20 91.17 91.26 91.10 91.26 0.4K
10:25 91.27 91.28 91.14 91.28 0.2K
10:30 91.28 91.28 91.19 91.21 0.1K
10:35 91.21 91.28 91.21 91.27 0.0K
10:40 91.27 91.27 91.16 91.22 0.1K
10:45 91.22 91.25 91.01 91.18 0.7K
10:50 91.15 91.26 91.08 91.25 0.3K
10:55 91.25 91.27 91.17 91.24 0.1K
11:00 91.20 91.26 91.18 91.25 0.1K
11:05 91.25 91.26 91.19 91.25 0.1K
11:10 91.25 91.25 91.25 91.25 0.1K
11:15 91.19 91.25 91.18 91.22 0.0K
11:20 91.23 91.23 91.16 91.16 0.1K
11:25 91.18 91.18 91.16 91.17 0.1K
11:30 91.18 91.25 91.17 91.25 0.2K
11:35 91.25 91.25 91.15 91.23 0.2K
11:40 91.21 91.23 91.13 91.23 0.2K
11:45 91.22 91.25 91.20 91.25 0.4K
11:50 91.25 91.25 91.17 91.22 0.3K
11:55 91.23 91.25 91.23 91.24 0.1K
12:00 91.25 91.25 91.18 91.24 0.1K
12:05 91.24 91.24 91.18 91.24 0.3K
12:10 91.24 91.24 91.17 91.19 0.1K
12:15 91.19 91.24 91.19 91.23 0.1K
12:20 91.24 91.24 91.15 91.19 1.2K
12:25 91.22 91.22 91.15 91.20 0.1K
12:30 91.19 91.20 91.18 91.19 0.1K
12:35 91.18 91.18 91.15 91.17 0.0K
12:40 91.16 91.19 91.15 91.19 0.1K
12:45 91.17 91.19 91.17 91.18 0.1K
12:50 91.19 91.19 91.18 91.18 0.3K
12:55 91.17 91.19 91.17 91.19 0.0K
13:00 91.20 91.22 91.15 91.22 0.2K
13:05 91.22 91.23 91.22 91.22 0.2K
13:10 91.23 91.23 91.22 91.23 0.1K
13:15 91.23 91.27 91.20 91.27 0.7K
13:20 91.27 91.30 91.26 91.30 0.6K
13:25 91.30 91.30 91.29 91.29 0.1K
13:30 91.30 91.30 91.21 91.26 0.2K
13:35 91.29 91.30 91.24 91.27 0.1K
13:40 91.30 91.30 91.27 91.30 0.1K
13:45 91.28 91.30 91.18 91.27 0.5K
13:50 91.27 91.30 91.24 91.30 0.1K
13:55 91.30 91.31 91.25 91.30 0.2K
14:00 91.30 91.32 91.26 91.32 0.5K
14:05 91.32 91.37 91.32 91.32 0.7K
14:10 91.35 91.40 91.32 91.40 0.6K
14:15 91.39 91.39 91.26 91.34 0.2K
14:20 91.35 91.35 91.27 91.34 0.3K
14:25 91.34 91.35 91.34 91.35 0.1K
14:30 91.35 91.39 91.35 91.39 0.1K
14:35 91.38 91.39 91.35 91.35 0.1K
14:40 91.38 91.39 91.22 91.33 1.1K
14:45 91.35 91.35 91.29 91.29 0.1K
14:50 91.31 91.37 91.29 91.31 0.2K
14:55 91.31 91.32 91.29 91.31 0.1K
15:00 91.31 91.32 91.27 91.30 0.2K
15:05 91.30 91.32 91.26 91.32 0.1K
15:10 91.32 91.32 91.26 91.29 0.3K
15:15 91.29 91.32 91.28 91.32 0.1K
15:20 91.32 91.32 91.30 91.32 0.1K
15:25 91.32 91.33 91.32 91.33 0.1K
15:30 91.36 91.37 91.31 91.34 0.0K
15:35 91.38 91.38 91.25 91.25 0.8K
15:40 91.32 91.32 91.30 91.30 0.7K
15:45 91.30 91.30 91.25 91.25 0.3K
15:50 91.25 91.28 91.10 91.18 1.2K
15:55 91.18 91.26 91.11 91.21 0.4K
16:00 91.13 91.22 91.11 91.14 0.2K
16:05 91.14 91.22 91.14 91.15 0.1K
16:10 91.15 91.22 91.13 91.13 0.8K
16:15 91.13 91.27 91.13 91.24 0.5K
16:20 91.14 91.26 91.14 91.26 0.1K
16:25 91.26 91.30 91.18 91.26 0.4K
16:30 91.26 91.37 91.25 91.32 0.6K
16:35 91.32 91.36 91.28 91.30 0.1K
16:40 91.34 91.35 91.28 91.34 0.1K
16:45 91.34 91.36 91.28 91.35 0.2K
16:50 91.29 91.37 91.27 91.33 0.2K
16:55 91.33 91.33 91.33 91.33 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 91.64 91.93 91.30 91.30 0.0M
2025-10-03 90.96 91.40 90.96 91.33 0.0M
2025-10-02 91.00 91.28 90.90 91.17 0.0M
2025-10-01 91.58 91.97 90.51 90.84 0.1M
2025-09-30 92.76 93.04 92.50 92.89 0.0M
2025-09-29 92.34 93.00 92.30 92.72 0.0M
2025-09-26 92.07 92.51 91.81 92.49 0.1M
2025-09-25 92.40 92.43 91.80 92.05 0.0M
2025-09-24 92.22 92.49 91.60 92.07 0.0M
2025-09-23 92.40 92.55 92.05 92.22 0.0M
2025-09-22 92.38 92.71 92.00 92.06 0.0M
2025-09-19 92.42 92.95 91.82 92.00 0.0M
2025-09-18 92.97 93.15 91.90 92.41 0.0M
2025-09-17 93.11 93.39 92.56 92.66 0.0M
2025-09-16 93.50 93.80 92.80 92.81 0.0M
2025-09-15 93.20 93.99 93.11 93.50 0.0M
2025-09-12 92.78 93.19 92.63 93.00 0.0M
2025-09-11 92.59 92.80 92.51 92.51 0.0M
2025-09-10 92.70 92.89 92.50 92.59 0.0M
2025-09-09 92.49 92.85 92.36 92.37 0.0M
2025-09-08 92.30 92.70 92.10 92.43 0.0M
2025-09-05 91.40 92.90 91.40 92.64 0.0M
2025-09-04 91.40 91.72 90.96 91.18 0.0M
2025-09-03 90.91 91.40 90.81 91.40 0.0M
2025-09-02 90.65 91.22 90.51 90.91 0.0M
2025-09-01 90.50 91.22 89.86 90.70 0.0M
2025-08-29 90.01 90.85 89.86 90.82 0.0M
2025-08-28 89.61 90.00 88.97 89.91 0.0M
2025-08-27 89.36 89.96 88.62 89.67 0.0M
2025-08-26 88.94 89.38 88.82 88.82 0.0M
2025-08-25 88.61 89.02 88.43 88.86 0.0M
2025-08-22 89.51 89.78 89.40 89.52 0.0M
2025-08-21 89.31 89.92 89.06 89.30 0.0M
2025-08-20 90.00 90.14 89.05 89.31 0.0M
2025-08-19 90.70 90.70 89.76 90.00 0.0M
2025-08-18 89.77 90.69 89.40 90.31 0.0M
2025-08-15 89.92 89.95 89.50 89.50 0.0M
2025-08-14 89.56 90.00 89.50 89.53 0.0M
2025-08-13 89.80 90.46 89.50 89.53 0.0M
2025-08-12 90.14 90.44 89.26 89.70 0.0M
2025-08-11 90.82 90.99 89.95 89.95 0.0M
2025-08-08 89.72 91.18 89.34 90.82 0.0M
2025-08-07 89.12 89.84 88.83 89.40 0.0M
2025-08-06 88.80 89.30 88.40 88.75 0.0M
2025-08-05 88.80 89.18 88.44 89.00 0.0M
2025-08-04 89.48 89.48 88.26 88.80 0.0M
2025-08-01 90.77 90.99 88.88 88.99 0.0M
2025-07-31 91.61 91.61 90.85 91.19 0.0M
2025-07-30 91.20 91.50 90.63 91.00 0.0M
2025-07-29 91.30 91.39 90.71 91.03 0.0M
2025-07-28 91.64 91.70 90.50 91.15 0.0M
2025-07-25 91.75 91.76 91.00 91.60 0.0M
2025-07-24 92.50 92.50 91.00 91.76 0.0M
2025-07-23 91.45 92.24 91.20 91.36 0.0M
2025-07-22 92.02 92.24 91.22 91.45 0.0M
2025-07-21 92.70 92.70 91.70 92.01 0.0M
2025-07-18 94.00 94.07 92.66 92.70 0.0M
2025-07-17 94.09 94.15 93.62 93.73 0.0M
2025-07-16 94.15 94.31 93.62 93.95 0.0M
2025-07-15 94.45 94.53 94.00 94.15 0.0M
2025-07-14 94.19 94.74 94.00 94.45 0.0M
2025-07-11 93.60 94.47 93.57 94.19 0.0M
2025-07-10 93.82 93.82 93.05 93.51 0.0M
2025-07-09 93.98 94.24 93.69 93.82 0.0M
2025-07-08 94.00 94.23 93.20 93.98 0.0M
2025-07-07 94.21 94.90 93.25 93.58 0.0M
2025-07-04 94.00 94.52 93.99 94.21 0.0M
2025-07-03 93.72 93.99 93.30 93.80 0.0M
2025-07-02 93.93 94.10 93.50 93.69 0.0M
2025-07-01 94.24 94.48 93.31 93.90 0.0M
2025-06-30 93.35 93.95 93.20 93.94 0.0M
2025-06-27 92.90 93.21 92.44 93.20 0.0M
2025-06-26 92.47 92.86 92.14 92.42 0.0M
2025-06-25 91.91 93.14 91.03 91.99 0.0M
2025-06-24 90.88 91.97 90.88 91.88 0.0M
2025-06-23 91.59 92.37 91.56 92.03 0.0M
2025-06-20 91.50 92.11 90.89 91.02 0.0M
2025-06-18 91.99 92.33 91.11 91.47 0.0M
2025-06-17 91.45 92.70 91.00 91.53 0.0M
2025-06-16 91.05 92.35 91.01 91.40 0.0M
2025-06-13 90.20 91.15 90.20 90.78 0.0M
2025-06-12 90.90 91.20 89.78 90.13 0.0M
2025-06-11 91.26 91.54 90.35 91.01 0.0M
2025-06-10 92.30 92.50 91.00 91.23 0.0M
2025-06-09 93.06 93.25 92.06 92.59 0.0M
2025-06-06 92.90 93.23 92.57 92.80 0.0M
2025-06-05 92.44 92.77 92.19 92.75 0.0M
2025-06-04 92.47 92.98 92.40 92.43 0.0M
2025-06-03 92.94 93.16 92.06 92.45 0.0M
2025-06-02 93.00 93.49 92.50 92.94 0.0M
2025-05-30 91.76 92.95 91.64 92.94 0.0M
2025-05-29 91.33 92.01 90.98 91.48 0.0M
2025-05-28 91.44 91.76 90.90 91.33 0.0M
2025-05-27 91.95 92.21 91.12 91.20 0.0M
2025-05-26 91.88 92.21 91.47 91.66 0.0M
2025-05-23 92.26 93.27 91.67 93.08 0.0M
2025-05-22 91.81 92.35 91.73 92.00 0.0M
2025-05-21 92.33 92.76 91.81 91.81 0.0M
2025-05-20 92.06 92.41 91.03 92.19 0.0M
2025-05-19 92.10 93.24 91.50 92.00 0.0M
2025-05-16 92.20 92.89 92.00 92.10 0.0M
2025-05-15 91.77 92.17 91.51 92.17 0.0M
2025-05-14 91.80 92.11 91.18 91.77 0.0M
2025-05-13 92.00 92.60 91.50 91.62 0.0M
2025-05-12 92.12 92.79 91.90 92.10 0.0M
2025-05-09 92.10 92.50 91.80 92.09 0.0M
2025-05-08 91.25 92.69 91.15 91.80 0.0M
2025-05-07 91.69 91.69 90.50 91.25 0.0M
2025-05-06 90.55 91.48 90.55 90.75 0.0M
2025-05-05 91.50 91.95 90.49 90.49 0.0M
2025-05-02 90.25 91.60 90.02 91.48 0.1M
2025-04-30 90.61 91.18 89.55 89.85 0.1M
2025-04-29 90.94 91.68 89.89 90.24 0.1M
2025-04-28 90.44 91.60 89.74 90.75 0.1M
2025-04-25 89.95 91.29 89.65 90.44 0.1M
2025-04-24 90.98 91.33 90.18 91.00 0.1M
2025-04-23 91.10 91.45 90.77 90.98 0.1M
2025-04-22 90.30 91.50 90.00 91.10 0.0M
2025-04-17 89.62 90.33 89.62 90.30 0.0M
2025-04-16 89.65 90.50 89.65 89.86 0.0M
2025-04-15 88.70 90.10 88.70 89.57 0.0M
2025-04-14 86.93 88.89 86.92 88.50 0.1M
2025-04-11 87.17 87.47 86.66 86.90 0.0M
2025-04-10 87.10 87.88 86.70 86.74 0.0M
2025-04-09 87.90 87.90 86.52 87.10 0.0M
2025-04-08 87.80 88.44 87.05 87.40 0.0M
2025-04-07 87.70 87.89 86.50 87.71 0.0M
2025-04-04 87.95 88.37 86.30 87.59 0.0M
2025-04-03 88.65 89.00 88.01 88.35 0.0M
2025-04-02 88.38 89.00 88.12 88.65 0.0M
2025-04-01 89.70 89.80 87.50 88.21 0.0M
2025-03-31 89.07 89.65 88.85 88.85 0.1M
2025-03-28 89.10 89.74 88.82 88.92 0.0M
2025-03-27 89.44 89.82 88.70 88.95 0.1M
2025-03-26 88.81 89.81 88.39 89.43 0.0M
2025-03-25 89.82 90.23 88.26 88.37 0.1M
2025-03-24 90.00 91.45 90.00 90.28 0.0M
2025-03-21 90.78 92.56 89.83 89.98 0.1M
2025-03-20 90.30 91.00 89.00 90.78 0.0M
2025-03-19 89.05 90.80 88.96 90.33 0.0M
2025-03-18 88.74 89.30 88.08 88.78 0.0M
2025-03-17 88.62 89.50 88.40 88.60 0.0M
2025-03-14 87.34 88.37 87.34 88.25 0.0M
2025-03-13 87.86 88.40 87.15 87.47 0.0M
2025-03-12 87.00 87.91 86.50 87.88 0.0M
2025-03-11 87.40 88.00 86.72 86.97 0.0M
2025-03-10 86.70 87.75 86.70 87.40 0.0M
2025-03-07 85.50 86.80 85.50 86.70 0.0M
2025-03-06 84.86 85.61 84.84 85.50 0.0M
2025-03-05 83.90 85.70 83.75 84.86 0.0M
2025-02-28 84.38 85.09 83.58 84.25 0.1M
2025-02-27 84.70 84.93 84.20 84.30 0.0M
2025-02-26 84.28 84.90 83.09 84.38 0.1M
2025-02-25 84.45 85.14 83.95 83.96 0.0M
2025-02-24 83.85 84.84 83.32 84.17 0.1M
2025-02-21 84.19 85.50 84.00 84.46 0.1M
2025-02-20 84.09 84.20 83.61 84.06 0.0M
2025-02-19 83.50 84.37 83.40 83.78 0.0M
2025-02-18 82.88 83.76 82.71 83.54 0.0M
2025-02-17 82.10 82.95 82.01 82.80 0.0M
2025-02-14 81.30 82.19 81.30 81.86 0.0M
2025-02-13 81.21 81.66 80.70 81.30 0.0M
2025-02-12 81.15 81.69 80.50 81.00 0.1M
2025-02-11 82.75 82.89 81.00 81.30 0.0M
2025-02-10 81.90 82.80 81.37 82.75 0.1M
2025-02-07 81.00 81.50 80.68 81.20 0.0M
2025-02-06 80.44 81.44 80.00 80.19 0.0M
2025-02-05 79.99 80.54 79.96 80.44 0.0M
2025-02-04 80.51 80.89 79.24 79.95 0.1M
2025-02-03 82.70 82.80 80.10 80.41 0.1M
2025-01-31 82.84 83.57 82.10 82.45 0.0M
2025-01-30 81.96 82.36 81.00 82.03 0.1M
2025-01-29 81.27 82.33 80.57 81.76 0.0M
2025-01-28 81.55 81.60 80.99 81.27 0.0M
2025-01-27 80.97 82.06 80.97 81.59 0.0M
2025-01-24 81.36 82.06 80.24 81.50 0.1M
2025-01-23 81.32 82.06 80.50 81.53 0.0M
2025-01-22 80.48 81.51 80.48 81.22 0.0M
2025-01-21 81.45 81.91 79.88 80.10 0.1M
2025-01-20 81.03 82.06 80.99 81.45 0.0M
2025-01-17 81.96 82.29 81.02 81.22 0.1M
2025-01-16 83.01 83.11 81.76 82.84 0.0M
2025-01-15 82.59 83.41 82.08 82.64 0.0M
2025-01-14 83.56 83.91 82.40 82.40 0.0M
2025-01-13 83.51 84.11 83.14 83.55 0.0M
2025-01-10 83.24 84.23 82.94 83.51 0.0M
2025-01-09 83.63 83.96 81.96 83.24 0.0M
2025-01-08 85.03 85.23 83.17 83.63 0.0M
2025-01-07 84.02 85.79 83.85 85.03 0.1M
2025-01-06 84.03 84.68 83.11 84.16 0.0M
2025-01-03 84.06 85.37 83.47 83.87 0.1M
2025-01-02 83.47 84.69 83.12 84.31 0.0M