Financials (IFNC)

IFNC
🏛️ 巴西 →
16,044.99
最后更新: 2025-09-26
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 15,878.79 15,923.73 15,875.85 15,923.73 0.0K
10:05 15,920.72 15,989.57 15,920.72 15,982.00 0.0K
10:10 15,986.51 16,022.53 15,982.62 16,021.40 0.0K
10:15 16,039.62 16,043.93 15,995.59 15,995.59 0.0K
10:20 15,989.49 15,993.35 15,983.39 15,986.28 0.0K
10:25 15,987.11 15,987.75 15,967.02 15,967.02 0.0K
10:30 15,971.61 15,971.61 15,948.16 15,958.91 0.0K
10:35 15,945.38 15,945.38 15,916.73 15,940.56 0.0K
10:40 15,949.69 15,973.10 15,947.62 15,970.43 0.0K
10:45 15,974.68 15,978.61 15,954.58 15,954.58 0.0K
10:50 15,953.61 15,959.58 15,952.00 15,957.15 0.0K
10:55 15,964.77 15,972.92 15,952.69 15,961.39 0.0K
11:00 15,965.32 15,984.56 15,965.20 15,965.20 0.0K
11:05 15,965.73 15,965.73 15,945.47 15,962.79 0.0K
11:10 15,972.58 15,981.48 15,965.92 15,981.48 0.0K
11:15 15,983.22 15,997.14 15,981.10 15,997.14 0.0K
11:20 15,993.85 16,017.38 15,990.76 16,009.05 0.0K
11:25 16,009.54 16,009.54 15,974.44 15,979.75 0.0K
11:30 15,964.82 15,969.62 15,962.09 15,965.91 0.0K
11:35 15,960.37 15,965.08 15,943.90 15,965.08 0.0K
11:40 15,969.85 15,978.69 15,967.76 15,969.75 0.0K
11:45 15,976.70 15,978.11 15,958.19 15,978.11 0.0K
11:50 15,967.70 15,978.65 15,961.98 15,962.39 0.0K
11:55 15,969.77 15,969.77 15,963.13 15,967.66 0.0K
12:00 15,969.82 15,973.21 15,967.78 15,970.53 0.0K
12:05 15,971.02 15,974.56 15,966.73 15,966.73 0.0K
12:10 15,964.44 15,979.58 15,963.12 15,979.58 0.0K
12:15 15,977.07 15,988.38 15,977.07 15,981.23 0.0K
12:20 15,981.81 15,995.27 15,981.81 15,990.44 0.0K
12:25 15,987.54 15,997.85 15,987.18 15,997.85 0.0K
12:30 16,000.79 16,004.45 15,997.91 16,002.19 0.0K
12:35 16,004.20 16,015.03 15,993.37 15,998.81 0.0K
12:40 15,998.64 16,007.81 15,998.64 16,004.73 0.0K
12:45 16,007.91 16,010.35 16,006.47 16,010.06 0.0K
12:50 16,009.81 16,012.05 16,008.10 16,010.22 0.0K
12:55 16,013.59 16,013.59 15,992.59 15,992.59 0.0K
13:00 15,985.97 16,000.14 15,985.97 15,997.11 0.0K
13:05 15,996.09 15,996.09 15,987.14 15,992.64 0.0K
13:10 15,991.69 15,994.36 15,986.24 15,986.97 0.0K
13:15 15,988.83 15,993.88 15,983.32 15,993.88 0.0K
13:20 15,997.92 16,009.40 15,997.87 16,009.40 0.0K
13:25 16,007.11 16,017.80 16,006.13 16,012.37 0.0K
13:30 16,011.79 16,011.79 16,001.83 16,006.92 0.0K
13:35 16,003.85 16,008.71 16,003.64 16,005.04 0.0K
13:40 16,003.05 16,009.69 16,001.75 16,009.11 0.0K
13:45 16,009.84 16,009.84 16,001.01 16,001.74 0.0K
13:50 16,001.83 16,006.05 15,999.11 16,006.05 0.0K
13:55 16,005.15 16,009.32 16,000.72 16,008.69 0.0K
14:00 16,010.58 16,016.69 16,009.95 16,009.95 0.0K
14:05 16,008.97 16,009.98 15,999.43 16,001.92 0.0K
14:10 16,003.61 16,011.99 16,003.61 16,011.99 0.0K
14:15 16,014.76 16,029.20 16,014.76 16,027.69 0.0K
14:20 16,031.58 16,034.90 16,026.53 16,034.09 0.0K
14:25 16,032.19 16,032.19 16,018.99 16,024.85 0.0K
14:30 16,025.90 16,029.99 16,023.08 16,029.99 0.0K
14:35 16,024.39 16,025.59 16,017.35 16,019.11 0.0K
14:40 16,024.06 16,035.55 16,020.02 16,025.10 0.0K
14:45 16,026.11 16,026.11 16,012.56 16,020.63 0.0K
14:50 16,023.82 16,026.99 16,019.41 16,019.41 0.0K
14:55 16,024.33 16,028.74 16,021.75 16,021.75 0.0K
15:00 16,023.42 16,039.04 16,023.42 16,037.15 0.0K
15:05 16,038.99 16,045.35 16,038.99 16,045.35 0.0K
15:10 16,048.94 16,048.94 16,038.16 16,041.69 0.0K
15:15 16,046.02 16,046.99 16,039.35 16,039.35 0.0K
15:20 16,039.37 16,044.36 16,038.93 16,040.45 0.0K
15:25 16,042.81 16,045.20 16,038.54 16,040.51 0.0K
15:30 16,043.65 16,046.91 16,038.51 16,039.52 0.0K
15:35 16,039.51 16,042.20 16,034.70 16,034.70 0.0K
15:40 16,036.29 16,055.26 16,036.29 16,055.26 0.0K
15:45 16,056.52 16,064.44 16,053.81 16,058.95 0.0K
15:50 16,058.15 16,062.89 16,058.15 16,059.75 0.0K
15:55 16,057.68 16,068.76 16,057.68 16,063.14 0.0K
16:00 16,064.47 16,064.47 16,058.89 16,061.13 0.0K
16:05 16,060.79 16,060.79 16,045.76 16,050.64 0.0K
16:10 16,049.86 16,053.39 16,049.50 16,050.92 0.0K
16:15 16,047.64 16,052.81 16,043.50 16,051.67 0.0K
16:20 16,047.54 16,051.05 16,047.16 16,049.69 0.0K
16:25 16,047.45 16,051.31 16,042.59 16,046.81 0.0K
16:30 16,047.18 16,052.92 16,038.95 16,052.92 0.0K
16:35 16,055.26 16,056.29 16,040.49 16,046.69 0.0K
16:40 16,048.61 16,054.58 16,048.61 16,051.50 0.0K
16:45 16,052.59 16,065.11 16,052.59 16,063.00 0.0K
16:50 16,063.03 16,064.47 16,053.92 16,059.04 0.0K
16:55 16,051.01 16,051.01 16,044.99 16,044.99 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15,878.79 16,068.76 15,875.85 16,044.99 0.0M
2025-09-25 16,065.05 16,083.90 15,872.52 15,886.03 0.0M
2025-09-24 16,149.26 16,193.68 16,066.39 16,069.71 0.0M
2025-09-23 15,992.83 16,233.20 15,980.84 16,170.86 0.0M
2025-09-22 16,099.14 16,099.14 15,868.66 16,012.52 0.0M
2025-09-19 16,015.78 16,210.20 16,015.72 16,099.14 0.0M
2025-09-18 16,011.17 16,081.60 15,952.28 16,015.78 0.0M
2025-09-17 15,762.19 16,130.61 15,757.08 16,011.17 0.0M
2025-09-16 15,721.77 15,831.83 15,696.90 15,762.19 0.0M
2025-09-15 15,583.91 15,847.60 15,583.91 15,721.77 0.0M
2025-09-12 15,746.04 15,746.04 15,573.24 15,584.03 0.0M
2025-09-11 15,626.69 15,936.25 15,625.85 15,746.01 0.0M
2025-09-10 15,575.81 15,848.52 15,572.73 15,626.39 0.0M
2025-09-09 15,596.14 15,612.68 15,522.01 15,579.47 0.0M
2025-09-08 15,753.38 15,780.16 15,505.94 15,596.54 0.0M
2025-09-06 15,448.99 15,752.83 15,752.83 15,752.83 0.0M
2025-09-05 15,448.99 15,904.17 15,448.92 15,752.83 0.0M
2025-09-04 15,256.94 15,521.25 15,242.70 15,448.91 0.0M
2025-09-03 15,284.29 15,359.36 15,178.10 15,256.88 0.0M
2025-09-02 15,510.75 15,510.75 15,171.93 15,284.29 0.0M
2025-09-01 15,563.53 15,688.32 15,461.13 15,510.60 0.0M
2025-08-29 15,499.34 15,649.51 15,498.87 15,563.48 0.0M
2025-08-28 15,205.55 15,656.77 15,205.55 15,499.34 0.0M
2025-08-27 15,003.37 15,205.38 14,899.82 15,205.38 0.0M
2025-08-26 15,023.58 15,055.09 14,866.22 15,002.63 0.0M
2025-08-25 15,065.18 15,135.48 14,989.49 15,023.61 0.0M
2025-08-22 14,676.35 15,077.12 14,676.06 15,065.03 0.0M
2025-08-21 14,753.08 14,753.10 14,609.68 14,675.89 0.0M
2025-08-20 14,786.46 14,819.20 14,679.26 14,753.38 0.0M
2025-08-19 15,371.81 15,372.79 14,742.72 14,786.12 0.0M
2025-08-18 15,195.41 15,456.26 15,183.99 15,372.73 0.0M
2025-08-15 15,088.41 15,210.16 14,978.45 15,195.44 0.0M
2025-08-14 15,027.51 15,264.38 14,893.46 15,088.43 0.0M
2025-08-13 15,124.06 15,181.47 15,002.98 15,027.30 0.0M
2025-08-12 14,711.73 15,167.60 14,711.58 15,124.09 0.0M
2025-08-11 14,713.49 14,776.13 14,602.38 14,711.36 0.0M
2025-08-08 14,628.83 14,800.56 14,625.37 14,713.17 0.0M
2025-08-07 14,469.81 14,677.27 14,454.24 14,628.15 0.0M
2025-08-06 14,356.04 14,638.05 14,356.04 14,469.51 0.0M
2025-08-05 14,341.20 14,496.32 14,300.06 14,355.92 0.0M
2025-08-04 14,212.76 14,469.38 14,212.76 14,341.23 0.0M
2025-08-01 14,387.55 14,419.50 14,164.01 14,210.55 0.0M
2025-07-31 14,441.39 14,481.83 14,283.39 14,376.02 0.0M
2025-07-30 14,323.17 14,532.66 14,217.24 14,442.66 0.0M
2025-07-29 14,292.37 14,402.33 14,282.27 14,323.10 0.0M
2025-07-28 14,521.93 14,564.59 14,216.05 14,292.09 0.0M
2025-07-25 14,531.67 14,629.22 14,503.55 14,521.95 0.0M
2025-07-24 14,720.35 14,720.35 14,484.14 14,531.67 0.0M
2025-07-23 14,494.47 14,778.15 14,481.49 14,720.54 0.0M
2025-07-22 14,581.92 14,679.73 14,475.14 14,494.80 0.0M
2025-07-21 14,580.49 14,667.17 14,534.25 14,581.58 0.0M
2025-07-18 14,999.19 14,999.19 14,574.32 14,580.62 0.0M
2025-07-17 14,921.77 15,007.45 14,817.82 14,999.19 0.0M
2025-07-16 14,911.70 14,938.14 14,749.33 14,921.74 0.0M
2025-07-15 14,876.19 15,008.93 14,801.82 14,911.70 0.0M
2025-07-14 14,951.95 14,958.53 14,785.30 14,876.19 0.0M
2025-07-11 15,073.59 15,073.84 14,833.88 14,952.29 0.0M
2025-07-10 15,334.25 15,334.25 15,027.76 15,073.56 0.0M
2025-07-09 15,543.72 15,544.32 15,320.47 15,337.39 0.0M
2025-07-08 15,620.04 15,620.80 15,462.89 15,543.88 0.0M
2025-07-07 15,797.25 15,802.71 15,589.10 15,619.96 0.0M
2025-07-04 15,769.95 15,863.57 15,710.79 15,798.25 0.0M
2025-07-03 15,491.19 15,822.83 15,489.09 15,770.08 0.0M
2025-07-02 15,662.50 15,662.50 15,390.97 15,491.68 0.0M
2025-07-01 15,610.55 15,755.59 15,593.91 15,662.50 0.0M
2025-06-30 15,315.59 15,620.39 15,242.97 15,610.55 0.0M
2025-06-27 15,327.22 15,367.85 15,226.07 15,315.90 0.0M
2025-06-26 15,183.94 15,329.80 15,142.23 15,327.76 0.0M
2025-06-25 15,294.95 15,294.95 15,155.47 15,183.94 0.0M
2025-06-24 15,110.70 15,438.12 15,110.70 15,295.54 0.0M
2025-06-23 15,226.41 15,226.41 14,966.67 15,110.60 0.0M
2025-06-20 15,371.91 15,371.91 15,166.78 15,226.41 0.0M
2025-06-18 15,379.65 15,431.66 15,250.59 15,372.01 0.0M
2025-06-17 15,303.05 15,382.70 15,290.61 15,379.55 0.0M
2025-06-16 14,997.53 15,394.77 14,997.53 15,303.08 0.0M
2025-06-13 15,083.98 15,085.14 14,872.23 14,997.53 0.0M
2025-06-12 15,013.47 15,089.83 14,901.43 15,084.24 0.0M
2025-06-11 14,846.36 15,124.92 14,757.85 15,013.70 0.0M
2025-06-10 14,901.48 15,018.12 14,839.93 14,846.74 0.0M
2025-06-09 15,034.15 15,049.30 14,754.17 14,901.48 0.0M
2025-06-06 15,089.83 15,129.94 14,985.98 15,034.50 0.0M
2025-06-05 15,310.43 15,332.19 15,058.31 15,089.83 0.0M
2025-06-04 15,468.06 15,539.09 15,266.90 15,310.50 0.0M
2025-06-03 15,298.36 15,467.96 15,280.55 15,467.96 0.0M
2025-06-02 15,377.52 15,540.53 15,242.24 15,297.96 0.0M
2025-05-31 15,462.56 15,377.48 15,377.48 15,377.48 0.0M
2025-05-30 15,462.56 15,485.83 15,265.20 15,377.48 0.0M
2025-05-29 15,619.70 15,619.70 15,406.82 15,462.46 0.0M
2025-05-28 15,667.27 15,681.28 15,580.03 15,619.70 0.0M
2025-05-27 15,508.32 15,838.36 15,508.32 15,667.27 0.0M
2025-05-26 15,453.45 15,591.75 15,420.50 15,508.32 0.0M
2025-05-23 15,408.09 15,461.81 15,065.11 15,453.45 0.0M
2025-05-22 15,478.08 15,598.84 15,395.11 15,408.16 0.0M
2025-05-21 15,761.93 15,762.19 15,404.49 15,478.08 0.0M
2025-05-20 15,663.03 15,773.94 15,597.55 15,761.92 0.0M
2025-05-19 15,623.43 15,756.26 15,547.90 15,662.96 0.0M
2025-05-16 15,985.63 15,985.63 15,479.73 15,623.63 0.0M
2025-05-15 15,925.49 16,058.02 15,879.18 15,986.06 0.0M
2025-05-14 15,926.96 16,039.51 15,869.74 15,925.49 0.0M
2025-05-13 15,602.77 15,968.74 15,596.43 15,927.03 0.0M
2025-05-12 15,853.42 15,898.68 15,531.70 15,602.45 0.0M
2025-05-09 15,577.54 15,898.19 15,552.12 15,853.68 0.0M
2025-05-08 14,817.88 15,728.00 14,817.83 15,577.54 0.0M
2025-05-07 14,755.61 14,855.01 14,727.64 14,817.43 0.0M
2025-05-06 14,901.27 14,905.88 14,736.88 14,755.61 0.0M
2025-05-05 15,000.80 15,074.27 14,874.07 14,901.19 0.0M
2025-05-02 15,141.16 15,141.50 14,936.50 14,998.01 0.0M
2025-04-30 14,894.73 15,141.16 14,832.45 15,141.16 0.0M
2025-04-29 14,868.43 15,033.26 14,822.73 14,894.92 0.0M
2025-04-28 14,771.59 14,937.46 14,751.98 14,867.95 0.0M
2025-04-25 14,683.65 14,805.89 14,631.09 14,771.59 0.0M
2025-04-24 14,463.23 14,705.14 14,438.18 14,684.32 0.0M
2025-04-23 14,178.83 14,527.49 14,178.83 14,447.56 0.0M
2025-04-22 14,036.44 14,224.37 13,968.92 14,178.90 0.0M
2025-04-17 13,976.77 14,058.68 13,884.55 14,036.67 0.0M
2025-04-16 14,051.62 14,073.31 13,914.32 13,976.87 0.0M
2025-04-15 14,014.18 14,149.12 13,972.14 14,051.62 0.0M
2025-04-14 13,811.70 14,073.90 13,811.57 14,014.08 0.0M
2025-04-11 13,718.88 13,897.63 13,666.28 13,811.22 0.0M
2025-04-10 13,879.93 13,879.96 13,522.51 13,718.66 0.0M
2025-04-09 13,597.11 14,023.87 13,450.81 13,879.86 0.0M
2025-04-08 13,706.94 13,932.08 13,522.34 13,597.40 0.0M
2025-04-07 13,781.37 13,948.06 13,443.49 13,706.33 0.0M
2025-04-04 14,195.00 14,195.20 13,736.63 13,781.47 0.0M
2025-04-03 13,979.88 14,294.26 13,925.56 14,196.16 0.0M
2025-04-02 13,935.87 14,027.64 13,853.94 13,979.80 0.0M
2025-04-01 13,856.06 14,001.09 13,789.91 13,935.87 0.0M
2025-03-31 14,051.12 14,051.12 13,787.55 13,856.09 0.0M
2025-03-28 14,163.86 14,170.29 13,992.23 14,051.11 0.0M
2025-03-27 14,198.59 14,238.66 14,115.94 14,163.84 0.0M
2025-03-26 14,132.38 14,262.56 14,128.09 14,198.64 0.0M
2025-03-25 14,049.99 14,305.76 14,049.71 14,132.34 0.0M
2025-03-24 14,087.13 14,099.13 13,975.70 14,049.99 0.0M
2025-03-21 13,992.18 14,102.73 13,987.40 14,087.13 0.0M
2025-03-20 14,054.34 14,082.18 13,932.67 13,992.18 0.0M
2025-03-19 13,952.99 14,126.48 13,949.97 14,056.26 0.0M
2025-03-18 13,977.51 14,019.10 13,888.52 13,952.93 0.0M
2025-03-17 13,820.25 14,041.15 13,789.21 13,977.50 0.0M
2025-03-14 13,291.68 13,866.02 13,291.68 13,820.24 0.0M
2025-03-13 12,899.76 13,310.43 12,878.91 13,291.45 0.0M
2025-03-12 12,855.77 12,915.04 12,798.61 12,899.76 0.0M
2025-03-11 12,950.11 12,950.15 12,773.38 12,855.77 0.0M
2025-03-10 13,049.47 13,049.47 12,809.35 12,950.02 0.0M
2025-03-07 12,927.14 13,165.22 12,825.76 13,049.12 0.0M
2025-03-06 12,907.46 13,002.17 12,821.17 12,927.21 0.0M
2025-03-05 12,702.71 12,949.74 12,700.30 12,907.27 0.0M
2025-02-28 12,984.94 12,993.38 12,689.95 12,702.70 0.0M
2025-02-27 12,983.87 13,094.12 12,983.65 12,984.94 0.0M
2025-02-26 13,115.77 13,212.25 12,969.29 12,983.87 0.0M
2025-02-25 13,033.14 13,171.42 13,031.54 13,115.77 0.0M
2025-02-24 13,201.65 13,238.93 12,991.06 13,033.24 0.0M
2025-02-21 13,255.85 13,259.28 13,123.05 13,202.13 0.0M
2025-02-20 13,342.39 13,352.69 13,204.47 13,255.78 0.0M
2025-02-19 13,533.92 13,533.92 13,304.49 13,342.21 0.0M
2025-02-18 13,480.39 13,602.45 13,412.01 13,533.66 0.0M
2025-02-17 13,432.20 13,599.68 13,432.20 13,480.39 0.0M
2025-02-14 13,007.56 13,474.39 13,007.56 13,432.18 0.0M
2025-02-13 12,963.41 13,031.15 12,901.97 13,007.35 0.0M
2025-02-12 13,259.28 13,259.28 12,869.25 12,963.41 0.0M
2025-02-11 13,123.51 13,319.96 13,122.65 13,259.30 0.0M
2025-02-10 13,067.88 13,281.43 13,057.68 13,123.44 0.0M
2025-02-07 13,294.43 13,318.26 13,036.09 13,067.95 0.0M
2025-02-06 13,160.64 13,341.29 13,022.00 13,294.40 0.0M
2025-02-05 13,037.60 13,205.55 12,968.32 13,160.59 0.0M
2025-02-04 13,063.09 13,128.57 12,933.14 13,037.34 0.0M
2025-02-03 13,110.54 13,170.60 12,997.04 13,063.07 0.0M
2025-01-31 13,095.47 13,246.13 13,078.09 13,111.02 0.0M
2025-01-30 12,731.62 13,122.77 12,729.35 13,095.47 0.0M
2025-01-29 12,788.29 12,862.94 12,707.50 12,731.40 0.0M
2025-01-28 12,795.47 12,838.73 12,693.86 12,787.54 0.0M
2025-01-27 12,478.74 12,795.14 12,455.04 12,795.14 0.0M
2025-01-24 12,502.12 12,502.12 12,418.70 12,478.74 0.0M
2025-01-23 12,501.28 12,661.19 12,461.67 12,501.94 0.0M
2025-01-22 12,454.22 12,532.36 12,410.17 12,501.21 0.0M
2025-01-21 12,399.34 12,495.76 12,379.73 12,454.28 0.0M
2025-01-20 12,354.01 12,463.99 12,270.03 12,399.46 0.0M
2025-01-17 12,356.71 12,426.36 12,273.71 12,353.87 0.0M
2025-01-16 12,418.60 12,431.02 12,276.13 12,343.92 0.0M
2025-01-15 11,939.41 12,463.93 11,939.41 12,418.60 0.0M
2025-01-14 11,810.86 11,971.32 11,732.87 11,938.57 0.0M
2025-01-13 11,756.88 11,906.93 11,754.40 11,810.86 0.0M
2025-01-10 11,935.97 11,942.43 11,751.38 11,756.82 0.0M
2025-01-09 11,918.45 11,948.21 11,855.59 11,935.69 0.0M
2025-01-08 12,027.58 12,029.44 11,870.75 11,918.45 0.0M
2025-01-07 11,917.46 12,126.98 11,917.46 12,027.32 0.0M
2025-01-06 11,625.58 11,946.76 11,625.07 11,917.46 0.0M
2025-01-03 11,805.00 11,845.20 11,625.08 11,625.08 0.0M
2025-01-02 11,830.29 11,869.03 11,685.11 11,804.88 0.0M