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 8.20 8.24 8.20 8.24 43.2K
09:31 8.24 8.26 8.23 8.25 18.4K
09:32 8.25 8.25 8.23 8.24 5.5K
09:33 8.25 8.27 8.25 8.27 8.1K
09:34 8.27 8.27 8.27 8.27 2.0K
09:35 8.26 8.28 8.26 8.28 4.4K
09:36 8.27 8.28 8.27 8.27 6.7K
09:37 8.28 8.29 8.28 8.29 10.5K
09:38 8.28 8.28 8.28 8.28 1.0K
09:39 8.29 8.29 8.28 8.28 5.4K
09:40 8.28 8.30 8.28 8.29 8.8K
09:41 8.30 8.30 8.29 8.29 40.9K
09:42 8.29 8.30 8.29 8.30 23.7K
09:43 8.30 8.30 8.27 8.27 25.9K
09:44 8.26 8.26 8.24 8.24 36.9K
09:45 8.25 8.25 8.22 8.23 11.3K
09:46 8.24 8.26 8.24 8.25 9.8K
09:47 8.25 8.27 8.25 8.27 2.5K
09:48 8.27 8.27 8.27 8.27 2.1K
09:49 8.27 8.27 8.24 8.24 9.8K
09:50 8.24 8.24 8.24 8.25 5.8K
09:51 8.25 8.25 8.21 8.24 23.5K
09:52 8.24 8.27 8.24 8.26 15.9K
09:53 8.25 8.25 8.23 8.23 108.9K
09:54 8.24 8.25 8.24 8.24 8.6K
09:55 8.27 8.28 8.26 8.27 47.2K
09:56 8.27 8.28 8.26 8.26 8.3K
09:57 8.24 8.26 8.24 8.26 7.2K
09:58 8.25 8.26 8.25 8.26 4.4K
09:59 8.25 8.26 8.25 8.26 1.9K
10:00 8.27 8.27 8.26 8.27 3.9K
10:01 8.27 8.28 8.27 8.27 5.2K
10:02 8.28 8.28 8.28 8.28 2.2K
10:03 8.27 8.28 8.27 8.27 4.9K
10:04 8.28 8.28 8.28 8.28 0.3K
10:05 8.27 8.28 8.26 8.26 18.0K
10:06 8.26 8.27 8.25 8.26 5.3K
10:07 8.27 8.27 8.25 8.26 162.8K
10:08 8.25 8.25 8.22 8.22 9.9K
10:09 8.25 8.25 8.24 8.24 11.2K
10:10 8.25 8.26 8.25 8.25 3.4K
10:11 8.26 8.26 8.22 8.24 177.2K
10:12 8.23 8.23 8.20 8.23 19.5K
10:13 8.21 8.22 8.21 8.22 5.0K
10:14 8.22 8.23 8.22 8.23 14.1K
10:15 8.23 8.24 8.23 8.24 3.0K
10:16 8.23 8.24 8.23 8.24 15.3K
10:17 8.24 8.24 8.23 8.23 13.6K
10:18 8.23 8.23 8.22 8.22 8.9K
10:19 8.23 8.23 8.21 8.21 9.5K
10:20 8.23 8.23 8.22 8.22 10.3K
10:21 8.23 8.23 8.22 8.22 6.2K
10:22 8.23 8.23 8.22 8.23 5.5K
10:23 8.23 8.23 8.23 8.23 1.2K
10:24 8.23 8.23 8.22 8.22 11.4K
10:25 8.23 8.24 8.23 8.24 6.2K
10:26 8.23 8.23 8.22 8.22 28.2K
10:27 8.22 8.22 8.22 8.22 4.3K
10:28 8.21 8.21 8.21 8.21 1.2K
10:29 8.22 8.22 8.21 8.22 4.2K
10:30 8.22 8.23 8.22 8.23 8.4K
10:31 8.23 8.23 8.23 8.23 0.6K
10:32 8.23 8.23 8.23 8.23 2.8K
10:33 8.23 8.23 8.22 8.22 2.6K
10:34 8.22 8.23 8.22 8.23 7.8K
10:35 8.22 8.22 8.22 8.22 10.9K
10:36 8.23 8.23 8.23 8.23 0.3K
10:37 8.23 8.23 8.22 8.23 16.2K
10:38 8.24 8.24 8.24 8.24 2.2K
10:39 8.24 8.24 8.22 8.22 15.7K
10:41 8.22 8.23 8.22 8.23 3.4K
10:42 8.23 8.23 8.23 8.23 11.9K
10:44 8.22 8.23 8.22 8.23 2.1K
10:45 8.22 8.23 8.22 8.23 5.9K
10:46 8.22 8.23 8.22 8.23 4.9K
10:47 8.23 8.23 8.23 8.23 5.9K
10:48 8.23 8.23 8.23 8.23 9.7K
10:49 8.23 8.23 8.23 8.23 9.2K
10:50 8.23 8.23 8.23 8.23 5.7K
10:51 8.22 8.23 8.22 8.23 5,011.0K
10:52 8.22 8.23 8.21 8.21 42.8K
10:53 8.21 8.21 8.19 8.19 9.0K
10:54 8.19 8.19 8.17 8.18 5.9K
10:55 8.18 8.18 8.18 8.18 0.7K
10:56 8.18 8.20 8.18 8.19 49.1K
10:57 8.19 8.20 8.19 8.20 4.0K
10:58 8.20 8.20 8.19 8.19 4.0K
10:59 8.19 8.19 8.18 8.19 5.0K
11:00 8.20 8.20 8.20 8.20 1.0K
11:01 8.19 8.22 8.19 8.22 16.5K
11:02 8.21 8.21 8.21 8.21 9.0K
11:03 8.22 8.22 8.21 8.21 8.5K
11:04 8.21 8.21 8.20 8.20 5.6K
11:05 8.20 8.20 8.20 8.20 0.5K
11:06 8.21 8.21 8.21 8.21 5.3K
11:07 8.22 8.22 8.21 8.21 4.7K
11:08 8.21 8.21 8.20 8.20 21.0K
11:09 8.20 8.20 8.20 8.20 17.2K
11:10 8.18 8.19 8.17 8.18 17.4K
11:11 8.19 8.19 8.18 8.19 5.2K
11:12 8.19 8.19 8.18 8.19 2.1K
11:13 8.19 8.20 8.19 8.19 52.1K
11:14 8.19 8.20 8.19 8.19 238.3K
11:15 8.20 8.21 8.20 8.21 41.6K
11:16 8.20 8.22 8.20 8.21 90.3K
11:17 8.21 8.21 8.21 8.21 0.2K
11:18 8.20 8.21 8.20 8.20 5.1K
11:19 8.20 8.21 8.20 8.21 1.1K
11:20 8.23 8.23 8.23 8.23 8.8K
11:21 8.22 8.22 8.21 8.21 14.2K
11:22 8.21 8.22 8.21 8.22 3.1K
11:23 8.22 8.22 8.20 8.20 9.9K
11:24 8.20 8.21 8.20 8.21 1.4K
11:25 8.21 8.22 8.20 8.22 5.7K
11:26 8.21 8.22 8.20 8.22 145.4K
11:27 8.22 8.22 8.22 8.22 1.8K
11:28 8.22 8.22 8.21 8.21 9.2K
11:29 8.22 8.22 8.22 8.22 1.7K
11:30 8.22 8.22 8.21 8.22 6.1K
11:31 8.21 8.22 8.21 8.21 6.8K
11:32 8.21 8.21 8.21 8.21 7.5K
11:33 8.22 8.22 8.21 8.21 3.5K
11:34 8.22 8.22 8.21 8.21 12.3K
11:35 8.21 8.22 8.21 8.21 33.8K
11:36 8.21 8.21 8.21 8.21 7.9K
11:37 8.21 8.21 8.21 8.21 104.5K
11:38 8.21 8.21 8.21 8.21 0.6K
11:39 8.22 8.22 8.22 8.22 0.6K
11:40 8.21 8.22 8.21 8.21 9.0K
11:41 8.22 8.22 8.21 8.21 3.0K
11:42 8.22 8.22 8.20 8.21 13.8K
11:43 8.20 8.21 8.20 8.20 35.4K
11:44 8.20 8.21 8.18 8.21 36.7K
11:45 8.20 8.21 8.20 8.20 423.2K
11:46 8.21 8.21 8.20 8.20 13.3K
11:47 8.19 8.19 8.19 8.19 2.7K
11:48 8.20 8.20 8.20 8.20 2.0K
11:49 8.19 8.19 8.17 8.17 19.6K
11:50 8.18 8.18 8.17 8.17 2.6K
11:51 8.18 8.18 8.18 8.18 1.6K
11:52 8.17 8.18 8.17 8.18 3.8K
11:53 8.17 8.20 8.17 8.20 46.5K
11:54 8.20 8.20 8.19 8.20 60.9K
11:55 8.20 8.20 8.18 8.18 22.5K
11:56 8.18 8.19 8.18 8.19 33.5K
11:57 8.20 8.20 8.19 8.19 12.7K
11:58 8.20 8.20 8.20 8.20 0.4K
11:59 8.20 8.20 8.20 8.20 0.8K
12:00 8.20 8.20 8.19 8.19 18.3K
12:01 8.19 8.20 8.19 8.19 24.3K
12:02 8.19 8.19 8.19 8.19 3.5K
12:03 8.18 8.19 8.18 8.18 61.6K
12:04 8.18 8.18 8.18 8.18 7.4K
12:05 8.19 8.19 8.19 8.19 1.7K
12:06 8.20 8.20 8.20 8.20 5.9K
12:07 8.19 8.19 8.19 8.19 1.2K
12:08 8.19 8.20 8.19 8.20 6.2K
12:09 8.20 8.22 8.20 8.22 5.8K
12:10 8.22 8.22 8.20 8.20 14.6K
12:11 8.21 8.21 8.21 8.21 1.3K
12:12 8.21 8.21 8.21 8.21 3.2K
12:13 8.22 8.22 8.22 8.22 3.6K
12:14 8.21 8.21 8.21 8.21 5.0K
12:16 8.21 8.21 8.21 8.21 0.7K
12:17 8.21 8.21 8.21 8.21 0.4K
12:18 8.21 8.21 8.21 8.21 1.7K
12:19 8.22 8.22 8.22 8.22 1.4K
12:20 8.22 8.22 8.21 8.21 1.3K
12:21 8.22 8.22 8.22 8.22 0.5K
12:22 8.22 8.22 8.22 8.22 0.8K
12:23 8.22 8.24 8.22 8.23 11.9K
12:24 8.22 8.22 8.21 8.22 11.9K
12:25 8.21 8.21 8.21 8.21 2.0K
12:26 8.21 8.22 8.21 8.22 5.2K
12:28 8.22 8.22 8.21 8.21 0.4K
12:29 8.21 8.21 8.21 8.21 7.5K
12:30 8.21 8.22 8.21 8.22 7.9K
12:31 8.21 8.22 8.21 8.21 2.0K
12:32 8.22 8.22 8.22 8.22 0.3K
12:33 8.21 8.23 8.21 8.23 5.1K
12:34 8.23 8.23 8.23 8.23 0.5K
12:35 8.20 8.22 8.20 8.22 26.0K
12:36 8.21 8.22 8.21 8.21 9.7K
12:37 8.21 8.21 8.21 8.21 17.0K
12:38 8.21 8.21 8.21 8.21 6.3K
12:39 8.21 8.21 8.21 8.21 0.7K
12:40 8.21 8.22 8.21 8.21 3.5K
12:41 8.21 8.22 8.21 8.22 5.2K
12:42 8.21 8.22 8.21 8.21 3.6K
12:43 8.22 8.22 8.22 8.22 6.6K
12:44 8.21 8.21 8.21 8.21 1.5K
12:45 8.22 8.22 8.22 8.22 7.7K
12:46 8.22 8.22 8.22 8.22 3.0K
12:47 8.22 8.22 8.22 8.22 1.3K
12:48 8.21 8.21 8.21 8.21 81.2K
12:50 8.21 8.22 8.21 8.22 6.5K
12:51 8.22 8.22 8.22 8.22 2.2K
12:52 8.22 8.22 8.22 8.22 6.7K
12:53 8.21 8.22 8.21 8.21 20.4K
12:54 8.22 8.22 8.21 8.22 68.5K
12:55 8.22 8.22 8.19 8.19 48.6K
12:56 8.19 8.19 8.19 8.19 69.3K
12:57 8.19 8.20 8.19 8.19 16.9K
12:58 8.19 8.19 8.19 8.19 7.3K
12:59 8.19 8.20 8.19 8.20 8.0K
13:00 8.19 8.21 8.19 8.21 20.1K
13:01 8.21 8.21 8.20 8.20 3.3K
13:02 8.21 8.21 8.19 8.19 50.6K
13:03 8.19 8.20 8.19 8.19 31.4K
13:04 8.20 8.20 8.19 8.19 3.9K
13:05 8.20 8.20 8.19 8.20 55.4K
13:06 8.21 8.21 8.19 8.20 60.1K
13:07 8.19 8.20 8.19 8.19 24.1K
13:08 8.20 8.20 8.19 8.19 2.6K
13:09 8.19 8.19 8.19 8.19 0.7K
13:10 8.19 8.19 8.19 8.19 1.9K
13:11 8.19 8.20 8.19 8.19 14.0K
13:12 8.19 8.20 8.19 8.19 5.4K
13:13 8.20 8.20 8.19 8.20 3.6K
13:14 8.19 8.20 8.19 8.19 154.9K
13:15 8.19 8.19 8.16 8.16 25.2K
13:16 8.15 8.15 8.14 8.14 17.2K
13:17 8.14 8.14 8.13 8.14 3.6K
13:18 8.14 8.14 8.13 8.13 13.3K
13:19 8.13 8.13 8.13 8.13 1.4K
13:20 8.13 8.14 8.13 8.13 9.9K
13:21 8.14 8.14 8.14 8.14 5.2K
13:22 8.14 8.14 8.14 8.14 2.2K
13:23 8.14 8.15 8.14 8.14 6.1K
13:24 8.15 8.15 8.14 8.14 9.5K
13:26 8.14 8.14 8.14 8.14 3.3K
13:27 8.15 8.15 8.15 8.15 6.8K
13:28 8.14 8.14 8.14 8.14 3.2K
13:29 8.14 8.14 8.14 8.14 1.7K
13:30 8.15 8.15 8.15 8.15 7.6K
13:31 8.14 8.14 8.14 8.14 3.3K
13:32 8.14 8.15 8.14 8.15 14.3K
13:33 8.15 8.15 8.14 8.14 2.2K
13:34 8.14 8.15 8.14 8.14 8.1K
13:35 8.14 8.14 8.13 8.13 11.6K
13:36 8.14 8.15 8.13 8.15 17.0K
13:37 8.15 8.15 8.14 8.14 13.8K
13:38 8.14 8.14 8.14 8.14 4.5K
13:39 8.14 8.14 8.13 8.13 9.3K
13:40 8.13 8.14 8.13 8.14 71.2K
13:41 8.14 8.14 8.13 8.14 12.4K
13:42 8.13 8.14 8.13 8.14 24.4K
13:43 8.13 8.14 8.12 8.12 85.2K
13:44 8.12 8.12 8.11 8.12 8.9K
13:45 8.11 8.12 8.11 8.12 3.6K
13:46 8.12 8.14 8.12 8.14 13.1K
13:47 8.14 8.14 8.13 8.13 6.6K
13:48 8.14 8.14 8.14 8.14 6.0K
13:49 8.14 8.14 8.14 8.14 9.8K
13:50 8.13 8.14 8.13 8.13 6.7K
13:51 8.14 8.14 8.13 8.14 13.2K
13:52 8.13 8.13 8.13 8.13 4.0K
13:53 8.13 8.13 8.13 8.13 6.9K
13:54 8.14 8.14 8.13 8.13 3.3K
13:55 8.14 8.14 8.13 8.14 1.9K
13:56 8.13 8.14 8.13 8.14 5.4K
13:57 8.13 8.14 8.13 8.14 2.9K
13:58 8.13 8.14 8.13 8.13 23.0K
13:59 8.13 8.14 8.13 8.13 12.2K
14:00 8.13 8.14 8.13 8.13 28.7K
14:01 8.13 8.14 8.13 8.13 27.9K
14:02 8.13 8.14 8.13 8.14 6.0K
14:03 8.13 8.13 8.13 8.13 3.1K
14:04 8.13 8.13 8.13 8.13 5.9K
14:05 8.13 8.13 8.13 8.13 3.7K
14:06 8.13 8.14 8.13 8.13 5.8K
14:07 8.13 8.14 8.13 8.14 16.6K
14:08 8.16 8.16 8.15 8.15 7.2K
14:09 8.16 8.16 8.15 8.15 2.6K
14:10 8.16 8.16 8.15 8.15 3.8K
14:11 8.16 8.16 8.16 8.15 5.0K
14:12 8.16 8.18 8.15 8.17 12.6K
14:13 8.16 8.16 8.16 8.16 10.3K
14:14 8.16 8.16 8.16 8.15 4.9K
14:15 8.16 8.16 8.16 8.15 2.1K
14:16 8.15 8.15 8.15 8.15 1.6K
14:17 8.16 8.16 8.16 8.16 3.3K
14:18 8.16 8.16 8.16 8.16 83.6K
14:19 8.16 8.16 8.15 8.16 139.3K
14:20 8.16 8.16 8.16 8.16 44.0K
14:21 8.16 8.18 8.16 8.17 17.7K
14:22 8.17 8.17 8.17 8.17 7.3K
14:23 8.17 8.18 8.17 8.18 31.4K
14:24 8.17 8.17 8.16 8.15 22.1K
14:25 8.15 8.15 8.15 8.15 9.1K
14:26 8.14 8.15 8.13 8.14 124.6K
14:27 8.14 8.14 8.13 8.14 153.5K
14:28 8.14 8.14 8.13 8.13 122.8K
14:29 8.13 8.13 8.12 8.13 46.9K
14:30 8.12 8.13 8.12 8.13 6.0K
14:31 8.13 8.13 8.13 8.13 2.3K
14:32 8.12 8.13 8.12 8.13 12.5K
14:33 8.13 8.13 8.13 8.13 14.4K
14:34 8.12 8.13 8.10 8.10 29.2K
14:35 8.10 8.12 8.10 8.12 7.8K
14:36 8.12 8.12 8.11 8.12 6.3K
14:37 8.12 8.12 8.12 8.12 14.2K
14:38 8.12 8.12 8.12 8.12 27.5K
14:39 8.12 8.12 8.11 8.11 9.1K
14:40 8.12 8.12 8.11 8.11 7.1K
14:41 8.12 8.12 8.11 8.11 6.2K
14:42 8.11 8.12 8.11 8.11 4.8K
14:43 8.12 8.12 8.11 8.12 3.7K
14:44 8.12 8.12 8.10 8.11 31.5K
14:45 8.11 8.11 8.10 8.10 1.5K
14:46 8.10 8.11 8.10 8.11 7.4K
14:48 8.10 8.10 8.10 8.10 6.3K
14:49 8.10 8.11 8.10 8.10 8.1K
14:50 8.11 8.11 8.11 8.11 2.1K
14:51 8.11 8.11 8.11 8.11 1.3K
14:52 8.11 8.12 8.11 8.11 9.1K
14:53 8.10 8.10 8.08 8.08 10.8K
14:54 8.09 8.09 8.08 8.08 4.4K
14:55 8.08 8.09 8.08 8.09 5.3K
14:56 8.08 8.09 8.08 8.09 24.0K
14:57 8.09 8.09 8.08 8.08 4.2K
14:58 8.08 8.10 8.08 8.10 10.5K
14:59 8.10 8.10 8.10 8.10 18.6K
15:00 8.10 8.11 8.10 8.11 4.4K
15:01 8.11 8.11 8.11 8.11 5.1K
15:02 8.11 8.11 8.11 8.11 1.6K
15:03 8.11 8.11 8.11 8.11 0.9K
15:04 8.11 8.11 8.11 8.11 0.4K
15:05 8.10 8.12 8.10 8.12 7.4K
15:06 8.12 8.13 8.11 8.13 3.4K
15:07 8.12 8.12 8.12 8.12 4.1K
15:09 8.12 8.12 8.12 8.12 1.8K
15:10 8.12 8.13 8.12 8.13 9.6K
15:11 8.13 8.13 8.13 8.13 5.4K
15:13 8.13 8.13 8.13 8.13 1.2K
15:14 8.13 8.13 8.13 8.13 1.5K
15:15 8.13 8.13 8.13 8.13 1.5K
15:16 8.13 8.13 8.09 8.11 90.6K
15:18 8.11 8.11 8.11 8.11 1.3K
15:19 8.11 8.11 8.11 8.11 1.4K
15:20 8.10 8.10 8.09 8.10 6.3K
15:21 8.10 8.10 8.09 8.09 2.9K
15:22 8.09 8.10 8.09 8.10 1.6K
15:23 8.10 8.10 8.09 8.09 3.3K
15:24 8.10 8.10 8.09 8.10 5.1K
15:25 8.10 8.10 8.09 8.10 3.8K
15:26 8.10 8.10 8.09 8.10 4.2K
15:27 8.09 8.10 8.09 8.10 2.3K
15:28 8.10 8.11 8.09 8.11 14.1K
15:30 8.10 8.11 8.10 8.11 1.8K
15:31 8.11 8.11 8.11 8.11 4.6K
15:32 8.11 8.11 8.11 8.11 2.3K
15:33 8.11 8.11 8.09 8.10 63.0K
15:34 8.09 8.09 8.08 8.09 3.3K
15:35 8.08 8.09 8.08 8.09 10.9K
15:36 8.09 8.09 8.08 8.09 10.0K
15:37 8.09 8.11 8.09 8.11 16.0K
15:38 8.11 8.11 8.10 8.10 6.1K
15:39 8.11 8.11 8.10 8.11 4.7K
15:40 8.11 8.11 8.10 8.11 3.4K
15:41 8.11 8.11 8.10 8.11 9.1K
15:42 8.11 8.11 8.11 8.11 5.0K
15:43 8.11 8.11 8.11 8.11 5.5K
15:44 8.11 8.13 8.11 8.13 14.5K
15:45 8.13 8.13 8.12 8.12 64.4K
15:46 8.12 8.12 8.12 8.12 2.4K
15:47 8.12 8.12 8.12 8.12 9.9K
15:48 8.12 8.12 8.12 8.12 6.0K
15:49 8.12 8.12 8.11 8.11 6.4K
15:50 8.12 8.13 8.12 8.13 42.2K
15:51 8.13 8.14 8.13 8.14 21.3K
15:52 8.14 8.14 8.12 8.13 57.0K
15:53 8.13 8.14 8.13 8.14 19.2K
15:54 8.14 8.14 8.13 8.14 35.0K
15:55 8.15 8.16 8.15 8.16 18.8K
15:56 8.17 8.17 8.17 8.16 10.7K
15:57 8.17 8.18 8.16 8.16 60.5K
15:58 8.16 8.16 8.16 8.16 59.8K
15:59 8.17 8.18 8.17 8.18 233.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据