Inter and Co Class A

INTR
🏛️ 美国 →
9.04
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.56 7.59 7.56 7.59 42.6K
09:31 7.60 7.62 7.59 7.62 22.2K
09:32 7.60 7.60 7.56 7.60 29.6K
09:33 7.60 7.61 7.60 7.61 12.9K
09:34 7.60 7.61 7.59 7.60 5.5K
09:35 7.59 7.59 7.57 7.57 8.3K
09:36 7.56 7.63 7.56 7.63 28.4K
09:37 7.64 7.65 7.63 7.64 43.2K
09:38 7.64 7.64 7.64 7.63 2.6K
09:39 7.66 7.66 7.65 7.66 5.4K
09:40 7.66 7.68 7.66 7.67 3.9K
09:41 7.67 7.70 7.67 7.70 7.1K
09:42 7.70 7.71 7.70 7.71 6.2K
09:43 7.71 7.74 7.71 7.72 6.6K
09:44 7.73 7.73 7.73 7.73 2.2K
09:45 7.72 7.74 7.72 7.74 8.2K
09:46 7.74 7.74 7.72 7.72 5.6K
09:47 7.73 7.73 7.73 7.73 2.2K
09:48 7.73 7.73 7.71 7.72 6.0K
09:49 7.71 7.71 7.71 7.71 1.3K
09:50 7.71 7.71 7.68 7.68 11.8K
09:51 7.67 7.68 7.67 7.67 4.5K
09:52 7.66 7.69 7.65 7.69 6.0K
09:53 7.70 7.70 7.68 7.68 7.8K
09:54 7.68 7.70 7.68 7.68 2.4K
09:55 7.68 7.69 7.68 7.69 3.2K
09:56 7.70 7.71 7.70 7.71 2.8K
09:57 7.71 7.72 7.71 7.72 8.1K
09:58 7.71 7.73 7.71 7.73 5.5K
09:59 7.71 7.73 7.70 7.71 14.9K
10:00 7.71 7.72 7.70 7.70 9.2K
10:01 7.69 7.70 7.69 7.70 4.7K
10:02 7.69 7.72 7.69 7.72 7.2K
10:03 7.72 7.72 7.69 7.70 14.1K
10:04 7.71 7.72 7.71 7.72 2.2K
10:05 7.72 7.72 7.71 7.72 7.0K
10:06 7.72 7.76 7.71 7.75 55.4K
10:08 7.77 7.77 7.77 7.77 2.1K
10:09 7.78 7.78 7.77 7.77 7.6K
10:10 7.77 7.77 7.75 7.76 14.4K
10:11 7.76 7.76 7.74 7.75 6.3K
10:12 7.74 7.76 7.74 7.75 14.8K
10:13 7.75 7.76 7.75 7.76 4.8K
10:14 7.76 7.77 7.75 7.77 6.4K
10:15 7.76 7.78 7.76 7.78 3.4K
10:16 7.76 7.77 7.76 7.77 8.7K
10:17 7.77 7.77 7.75 7.75 17.3K
10:18 7.74 7.76 7.74 7.76 4.0K
10:19 7.77 7.78 7.77 7.78 13.6K
10:20 7.78 7.78 7.76 7.77 14.1K
10:21 7.78 7.78 7.76 7.76 10.0K
10:22 7.76 7.78 7.75 7.76 27.0K
10:23 7.77 7.77 7.76 7.77 10.9K
10:24 7.76 7.77 7.76 7.77 8.6K
10:25 7.76 7.76 7.75 7.76 12.8K
10:26 7.75 7.76 7.75 7.76 4.1K
10:27 7.76 7.76 7.76 7.76 1.9K
10:28 7.76 7.77 7.76 7.77 14.2K
10:29 7.77 7.77 7.76 7.77 5.5K
10:30 7.77 7.77 7.76 7.76 7.2K
10:31 7.76 7.76 7.76 7.76 30.0K
10:32 7.77 7.77 7.77 7.77 41.9K
10:33 7.76 7.76 7.76 7.76 2.0K
10:34 7.77 7.77 7.77 7.77 1.9K
10:35 7.77 7.77 7.77 7.77 18.9K
10:36 7.76 7.77 7.76 7.76 6.5K
10:37 7.77 7.78 7.77 7.77 22.4K
10:38 7.79 7.80 7.79 7.80 14.3K
10:39 7.80 7.83 7.80 7.83 23.9K
10:40 7.82 7.82 7.81 7.82 5.0K
10:41 7.83 7.83 7.82 7.82 5.1K
10:42 7.82 7.82 7.80 7.80 14.6K
10:43 7.81 7.81 7.81 7.81 2.3K
10:44 7.81 7.81 7.81 7.81 9.3K
10:45 7.81 7.81 7.81 7.81 0.6K
10:46 7.81 7.81 7.81 7.81 3.1K
10:47 7.82 7.84 7.82 7.84 4.7K
10:48 7.82 7.84 7.82 7.84 4.4K
10:49 7.85 7.85 7.85 7.85 3.3K
10:50 7.85 7.85 7.85 7.85 2.5K
10:51 7.85 7.85 7.85 7.85 4.1K
10:52 7.85 7.85 7.85 7.85 3.7K
10:53 7.84 7.85 7.84 7.85 1.0K
10:54 7.84 7.85 7.84 7.85 11.4K
10:55 7.85 7.85 7.85 7.85 1.2K
10:56 7.84 7.85 7.84 7.85 1.2K
10:57 7.84 7.86 7.84 7.86 7.4K
10:58 7.85 7.87 7.85 7.87 18.3K
10:59 7.87 7.87 7.86 7.86 8.5K
11:00 7.86 7.87 7.86 7.87 9.1K
11:01 7.87 7.87 7.85 7.87 7.9K
11:02 7.87 7.88 7.86 7.86 13.8K
11:03 7.85 7.86 7.85 7.86 1.6K
11:04 7.85 7.85 7.83 7.84 12.3K
11:05 7.84 7.85 7.83 7.83 39.9K
11:06 7.83 7.83 7.82 7.83 19.4K
11:07 7.83 7.83 7.82 7.82 14.7K
11:08 7.83 7.83 7.81 7.81 15.6K
11:10 7.81 7.82 7.81 7.82 10.0K
11:11 7.82 7.83 7.82 7.82 18.8K
11:12 7.82 7.83 7.82 7.83 5.2K
11:13 7.82 7.82 7.81 7.81 5.2K
11:14 7.81 7.81 7.79 7.79 12.9K
11:15 7.79 7.79 7.79 7.79 6.9K
11:16 7.79 7.79 7.75 7.75 21.6K
11:17 7.75 7.75 7.75 7.75 5.6K
11:19 7.75 7.78 7.75 7.78 10.6K
11:20 7.78 7.78 7.77 7.78 8.7K
11:21 7.78 7.78 7.78 7.78 1.1K
11:22 7.78 7.78 7.78 7.78 1.3K
11:23 7.78 7.78 7.78 7.78 12.6K
11:24 7.77 7.77 7.77 7.77 6.0K
11:26 7.77 7.77 7.77 7.77 0.4K
11:27 7.75 7.75 7.74 7.74 8.0K
11:28 7.75 7.75 7.74 7.74 6.9K
11:29 7.75 7.76 7.75 7.76 5.1K
11:30 7.75 7.75 7.72 7.73 11.0K
11:31 7.72 7.72 7.72 7.72 3.7K
11:32 7.72 7.72 7.72 7.72 1.3K
11:33 7.71 7.72 7.71 7.71 1.1K
11:34 7.72 7.72 7.71 7.71 5.3K
11:35 7.71 7.71 7.71 7.71 0.6K
11:36 7.71 7.71 7.71 7.71 0.9K
11:37 7.71 7.72 7.71 7.72 17.5K
11:38 7.73 7.73 7.73 7.73 6.6K
11:39 7.73 7.73 7.72 7.73 1.5K
11:41 7.72 7.72 7.71 7.71 13.5K
11:43 7.72 7.72 7.71 7.71 7.7K
11:44 7.71 7.71 7.71 7.71 0.4K
11:45 7.71 7.71 7.71 7.71 0.8K
11:46 7.71 7.71 7.69 7.69 5.8K
11:47 7.69 7.70 7.68 7.69 5.1K
11:49 7.68 7.68 7.68 7.68 6.6K
11:50 7.69 7.69 7.69 7.69 4.2K
11:51 7.69 7.70 7.68 7.70 6.2K
11:52 7.71 7.71 7.70 7.71 4.3K
11:53 7.71 7.71 7.71 7.71 1.0K
11:54 7.71 7.73 7.71 7.73 3.8K
11:55 7.73 7.73 7.73 7.73 4.5K
11:56 7.73 7.73 7.73 7.73 1.7K
11:57 7.73 7.73 7.73 7.73 1.7K
11:58 7.73 7.73 7.72 7.73 13.2K
11:59 7.73 7.74 7.73 7.74 2.1K
12:00 7.73 7.76 7.73 7.76 6.1K
12:01 7.76 7.76 7.76 7.76 1.2K
12:02 7.77 7.77 7.77 7.77 8.5K
12:03 7.77 7.77 7.75 7.75 8.6K
12:04 7.75 7.76 7.75 7.75 5.6K
12:05 7.75 7.75 7.75 7.75 0.9K
12:06 7.74 7.74 7.71 7.71 6.7K
12:07 7.72 7.73 7.71 7.73 11.2K
12:08 7.73 7.73 7.73 7.73 0.6K
12:09 7.73 7.73 7.73 7.73 3.2K
12:10 7.73 7.73 7.73 7.73 3.6K
12:11 7.74 7.75 7.74 7.75 4.2K
12:12 7.76 7.76 7.76 7.76 1.7K
12:13 7.76 7.76 7.76 7.76 8.4K
12:14 7.76 7.76 7.74 7.74 10.1K
12:15 7.74 7.75 7.74 7.75 6.0K
12:16 7.75 7.75 7.75 7.75 2.7K
12:17 7.75 7.75 7.75 7.75 2.2K
12:18 7.75 7.76 7.75 7.76 3.6K
12:19 7.76 7.76 7.76 7.76 2.1K
12:20 7.76 7.76 7.76 7.76 5.0K
12:21 7.75 7.76 7.75 7.75 2.2K
12:22 7.75 7.76 7.75 7.76 2.1K
12:23 7.76 7.76 7.76 7.76 0.5K
12:24 7.76 7.77 7.76 7.77 3.7K
12:25 7.77 7.77 7.76 7.76 5.5K
12:26 7.76 7.76 7.76 7.76 4.4K
12:27 7.76 7.76 7.75 7.75 3.7K
12:28 7.75 7.75 7.74 7.74 6.5K
12:29 7.75 7.75 7.75 7.75 0.6K
12:30 7.74 7.75 7.74 7.75 2.1K
12:31 7.75 7.75 7.75 7.75 3.9K
12:32 7.75 7.75 7.74 7.75 2.7K
12:33 7.75 7.75 7.74 7.75 2.2K
12:34 7.75 7.75 7.75 7.75 1.7K
12:35 7.75 7.75 7.74 7.74 3.3K
12:36 7.75 7.75 7.75 7.75 1.6K
12:37 7.75 7.75 7.75 7.75 8.1K
12:38 7.75 7.75 7.75 7.75 3.0K
12:39 7.75 7.75 7.75 7.75 0.8K
12:40 7.75 7.75 7.74 7.75 4.7K
12:41 7.75 7.75 7.74 7.75 3.2K
12:42 7.74 7.74 7.74 7.74 0.6K
12:43 7.75 7.75 7.73 7.74 17.0K
12:44 7.74 7.74 7.74 7.74 4.6K
12:45 7.74 7.75 7.74 7.75 3.0K
12:46 7.75 7.75 7.75 7.75 0.7K
12:47 7.75 7.75 7.75 7.75 1.0K
12:48 7.75 7.75 7.75 7.75 1.7K
12:49 7.75 7.75 7.75 7.75 0.8K
12:50 7.75 7.75 7.75 7.75 5.9K
12:51 7.75 7.75 7.75 7.75 2.3K
12:52 7.75 7.75 7.75 7.75 1.1K
12:53 7.76 7.76 7.76 7.76 3.0K
12:54 7.76 7.76 7.76 7.76 3.7K
12:55 7.76 7.76 7.76 7.76 0.3K
12:56 7.76 7.76 7.76 7.76 8.0K
12:57 7.77 7.77 7.77 7.77 4.0K
12:58 7.77 7.78 7.77 7.78 4.7K
12:59 7.78 7.78 7.77 7.77 9.6K
13:00 7.77 7.77 7.77 7.77 1.6K
13:01 7.78 7.78 7.78 7.78 11.3K
13:02 7.78 7.78 7.75 7.75 7.3K
13:03 7.75 7.75 7.75 7.75 1.7K
13:04 7.75 7.75 7.75 7.75 1.8K
13:05 7.74 7.74 7.73 7.73 3.4K
13:06 7.73 7.73 7.73 7.73 2.7K
13:07 7.73 7.73 7.73 7.73 5.3K
13:08 7.74 7.74 7.74 7.74 0.9K
13:09 7.74 7.74 7.74 7.74 1.5K
13:10 7.74 7.74 7.74 7.74 3.0K
13:11 7.74 7.74 7.74 7.74 1.0K
13:12 7.75 7.75 7.73 7.73 7.3K
13:13 7.74 7.74 7.74 7.74 6.5K
13:14 7.73 7.74 7.73 7.74 8.6K
13:15 7.74 7.74 7.74 7.74 0.6K
13:16 7.73 7.74 7.73 7.74 2.5K
13:17 7.74 7.74 7.74 7.74 1.4K
13:18 7.74 7.74 7.74 7.74 4.8K
13:19 7.74 7.74 7.73 7.73 1.9K
13:20 7.74 7.74 7.73 7.73 0.5K
13:21 7.74 7.74 7.74 7.74 2.5K
13:22 7.73 7.74 7.73 7.74 3.3K
13:23 7.75 7.75 7.75 7.75 1.8K
13:24 7.75 7.75 7.75 7.75 0.8K
13:25 7.75 7.75 7.75 7.75 1.6K
13:26 7.75 7.75 7.75 7.75 0.6K
13:27 7.75 7.75 7.73 7.73 7.4K
13:28 7.73 7.74 7.73 7.74 2.4K
13:29 7.74 7.74 7.74 7.74 1.0K
13:30 7.74 7.74 7.73 7.73 4.9K
13:31 7.74 7.74 7.74 7.74 2.1K
13:32 7.74 7.74 7.73 7.73 11.7K
13:33 7.74 7.74 7.74 7.74 3.3K
13:34 7.74 7.74 7.74 7.74 0.7K
13:35 7.74 7.74 7.74 7.74 2.0K
13:36 7.74 7.74 7.73 7.74 3.6K
13:37 7.73 7.74 7.73 7.74 2.3K
13:38 7.74 7.74 7.73 7.74 1.5K
13:39 7.74 7.74 7.73 7.74 5.6K
13:40 7.73 7.74 7.73 7.74 0.5K
13:41 7.73 7.74 7.73 7.74 2.9K
13:42 7.74 7.74 7.73 7.73 4.8K
13:43 7.73 7.73 7.73 7.73 2.3K
13:44 7.73 7.73 7.73 7.73 1.0K
13:45 7.73 7.73 7.72 7.73 3.8K
13:46 7.72 7.73 7.72 7.73 7.8K
13:47 7.71 7.71 7.71 7.71 7.8K
13:48 7.72 7.72 7.72 7.72 1.4K
13:49 7.72 7.72 7.72 7.72 5.5K
13:50 7.72 7.72 7.71 7.71 3.9K
13:51 7.71 7.73 7.71 7.73 7.9K
13:52 7.74 7.74 7.74 7.74 1.4K
13:53 7.74 7.75 7.74 7.75 4.9K
13:54 7.75 7.75 7.75 7.75 1.8K
13:55 7.75 7.75 7.75 7.75 1.2K
13:56 7.75 7.75 7.75 7.75 1.3K
13:57 7.75 7.75 7.75 7.75 0.8K
13:58 7.75 7.75 7.75 7.75 1.9K
13:59 7.75 7.75 7.75 7.75 5.7K
14:00 7.75 7.75 7.75 7.75 0.8K
14:01 7.75 7.75 7.75 7.75 0.7K
14:02 7.75 7.76 7.75 7.76 1.9K
14:03 7.76 7.76 7.76 7.76 2.5K
14:04 7.76 7.76 7.74 7.74 9.9K
14:05 7.73 7.74 7.73 7.73 10.0K
14:06 7.72 7.72 7.72 7.72 3.6K
14:07 7.73 7.73 7.72 7.73 1.3K
14:08 7.72 7.73 7.72 7.72 4.3K
14:09 7.72 7.73 7.71 7.71 8.4K
14:10 7.72 7.72 7.71 7.71 1.7K
14:11 7.71 7.72 7.71 7.72 7.3K
14:12 7.70 7.71 7.70 7.71 11.6K
14:13 7.70 7.71 7.70 7.71 6.8K
14:14 7.71 7.71 7.70 7.71 5.9K
14:15 7.70 7.71 7.70 7.71 2.3K
14:16 7.70 7.71 7.70 7.71 5.3K
14:17 7.71 7.71 7.71 7.71 2.4K
14:18 7.70 7.70 7.70 7.70 0.8K
14:19 7.71 7.71 7.70 7.70 8.4K
14:20 7.70 7.71 7.70 7.71 3.9K
14:21 7.70 7.71 7.70 7.70 4.5K
14:22 7.70 7.71 7.70 7.71 2.1K
14:23 7.71 7.71 7.70 7.70 7.3K
14:24 7.69 7.70 7.69 7.69 1.3K
14:25 7.70 7.70 7.70 7.70 2.2K
14:26 7.70 7.70 7.70 7.70 1.6K
14:27 7.71 7.71 7.71 7.71 7.3K
14:28 7.71 7.71 7.71 7.71 1.0K
14:29 7.71 7.71 7.71 7.71 1.4K
14:30 7.71 7.71 7.70 7.70 2.7K
14:31 7.71 7.72 7.71 7.72 5.2K
14:32 7.72 7.72 7.72 7.72 6.2K
14:33 7.72 7.72 7.72 7.72 3.6K
14:34 7.71 7.71 7.71 7.71 0.4K
14:35 7.71 7.72 7.71 7.72 3.4K
14:36 7.72 7.72 7.72 7.72 1.0K
14:37 7.72 7.72 7.72 7.72 1.7K
14:38 7.73 7.73 7.72 7.73 18.3K
14:39 7.75 7.75 7.75 7.75 8.7K
14:40 7.75 7.75 7.74 7.74 9.9K
14:41 7.74 7.74 7.74 7.74 2.4K
14:43 7.74 7.74 7.73 7.74 2.8K
14:44 7.74 7.74 7.74 7.74 0.9K
14:45 7.74 7.74 7.73 7.74 2.9K
14:46 7.74 7.74 7.74 7.74 1.3K
14:47 7.73 7.74 7.73 7.74 1.4K
14:48 7.74 7.74 7.73 7.73 2.3K
14:49 7.74 7.74 7.74 7.74 1.4K
14:50 7.73 7.74 7.73 7.74 1.6K
14:51 7.74 7.74 7.73 7.74 2.3K
14:52 7.74 7.74 7.74 7.74 1.8K
14:53 7.73 7.74 7.73 7.73 3.5K
14:54 7.73 7.73 7.72 7.72 7.2K
14:55 7.73 7.73 7.72 7.72 2.2K
14:56 7.72 7.73 7.72 7.73 2.8K
14:57 7.73 7.73 7.73 7.73 1.8K
14:58 7.73 7.73 7.73 7.73 3.5K
14:59 7.73 7.73 7.73 7.73 1.8K
15:00 7.73 7.76 7.72 7.76 27.8K
15:01 7.76 7.76 7.76 7.76 2.4K
15:02 7.76 7.76 7.75 7.76 4.1K
15:03 7.75 7.76 7.75 7.76 2.2K
15:04 7.76 7.76 7.76 7.76 0.3K
15:05 7.76 7.76 7.76 7.76 0.8K
15:06 7.76 7.77 7.76 7.76 20.5K
15:07 7.77 7.77 7.73 7.74 43.1K
15:08 7.74 7.74 7.74 7.74 1.8K
15:09 7.74 7.74 7.74 7.74 18.2K
15:10 7.73 7.75 7.73 7.75 38.4K
15:11 7.75 7.75 7.75 7.75 4.4K
15:12 7.75 7.75 7.71 7.71 14.1K
15:13 7.70 7.71 7.70 7.71 10.3K
15:14 7.71 7.71 7.71 7.71 13.4K
15:15 7.71 7.71 7.71 7.71 0.9K
15:16 7.71 7.71 7.71 7.71 18.9K
15:17 7.71 7.71 7.70 7.71 18.6K
15:18 7.72 7.72 7.72 7.72 41.3K
15:19 7.72 7.72 7.72 7.72 2.5K
15:20 7.71 7.73 7.71 7.73 46.1K
15:21 7.73 7.73 7.73 7.73 3.6K
15:22 7.72 7.73 7.72 7.73 33.2K
15:23 7.72 7.72 7.72 7.72 1.2K
15:24 7.72 7.73 7.71 7.72 11.0K
15:25 7.72 7.72 7.70 7.71 12.5K
15:26 7.71 7.71 7.71 7.71 6.7K
15:27 7.71 7.71 7.71 7.71 29.6K
15:28 7.70 7.71 7.70 7.71 16.5K
15:29 7.71 7.71 7.71 7.71 7.2K
15:30 7.71 7.74 7.71 7.74 96.6K
15:31 7.75 7.75 7.74 7.75 11.4K
15:32 7.74 7.74 7.73 7.73 27.9K
15:33 7.73 7.73 7.73 7.73 1.5K
15:34 7.73 7.73 7.72 7.72 2.4K
15:35 7.73 7.73 7.73 7.73 21.4K
15:36 7.73 7.73 7.73 7.73 37.5K
15:37 7.72 7.73 7.72 7.73 17.5K
15:38 7.73 7.73 7.72 7.73 14.0K
15:39 7.73 7.73 7.73 7.73 10.5K
15:40 7.73 7.73 7.72 7.73 19.5K
15:41 7.73 7.73 7.71 7.71 45.2K
15:42 7.71 7.71 7.71 7.71 62.3K
15:43 7.71 7.71 7.70 7.70 18.9K
15:44 7.69 7.70 7.69 7.69 64.0K
15:45 7.69 7.69 7.69 7.69 15.0K
15:46 7.70 7.70 7.70 7.70 11.9K
15:47 7.70 7.70 7.69 7.69 18.7K
15:48 7.69 7.70 7.68 7.70 35.2K
15:49 7.70 7.71 7.70 7.71 32.5K
15:50 7.71 7.72 7.70 7.70 28.1K
15:51 7.70 7.71 7.70 7.71 14.8K
15:52 7.70 7.71 7.70 7.71 8.8K
15:53 7.71 7.71 7.70 7.70 26.0K
15:54 7.70 7.70 7.68 7.69 56.8K
15:55 7.69 7.70 7.69 7.70 50.9K
15:56 7.70 7.71 7.70 7.71 32.6K
15:57 7.71 7.71 7.71 7.71 19.7K
15:58 7.71 7.71 7.71 7.71 26.2K
15:59 7.71 7.72 7.70 7.72 304.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据