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 8.07 8.10 8.07 8.09 36.4K
09:31 8.11 8.11 8.09 8.09 7.6K
09:32 8.09 8.09 8.08 8.08 1.3K
09:33 8.08 8.08 8.07 8.07 1.6K
09:34 8.08 8.09 8.08 8.09 1.5K
09:35 8.11 8.11 8.10 8.11 7.3K
09:37 8.13 8.13 8.12 8.12 4.1K
09:38 8.12 8.12 8.11 8.12 4.3K
09:39 8.10 8.10 8.10 8.10 2.5K
09:40 8.10 8.10 8.10 8.10 3.4K
09:41 8.10 8.10 8.10 8.10 2.9K
09:42 8.10 8.10 8.09 8.09 5.8K
09:43 8.09 8.09 8.09 8.09 1.2K
09:44 8.09 8.09 8.09 8.09 0.5K
09:45 8.09 8.09 8.07 8.08 4.0K
09:46 8.08 8.09 8.08 8.09 12.3K
09:47 8.09 8.09 8.09 8.09 3.2K
09:48 8.09 8.09 8.09 8.09 0.7K
09:49 8.09 8.09 8.09 8.09 0.7K
09:50 8.09 8.09 8.09 8.09 1.4K
09:51 8.09 8.10 8.09 8.09 4.6K
09:52 8.10 8.10 8.09 8.09 2.6K
09:53 8.09 8.09 8.08 8.07 2.0K
09:54 8.08 8.08 8.08 8.07 2.2K
09:55 8.08 8.08 8.08 8.07 4.6K
09:56 8.07 8.07 8.07 8.07 2.0K
09:57 8.07 8.07 8.07 8.07 5.1K
09:58 8.07 8.07 8.07 8.07 1.1K
09:59 8.06 8.06 8.04 8.04 4.9K
10:00 8.05 8.05 8.05 8.05 2.0K
10:01 8.06 8.09 8.06 8.09 2.4K
10:02 8.09 8.09 8.08 8.08 5.1K
10:03 8.08 8.08 8.08 8.08 0.4K
10:04 8.08 8.08 8.08 8.07 0.8K
10:05 8.08 8.09 8.08 8.09 5.6K
10:06 8.10 8.10 8.10 8.10 1.9K
10:07 8.10 8.10 8.10 8.10 1.1K
10:08 8.09 8.09 8.09 8.09 2.0K
10:09 8.10 8.10 8.10 8.10 1.1K
10:10 8.10 8.12 8.10 8.11 12.4K
10:12 8.12 8.12 8.12 8.12 1.3K
10:13 8.12 8.13 8.12 8.13 1.2K
10:14 8.14 8.14 8.13 8.13 2.8K
10:15 8.13 8.13 8.13 8.13 1.4K
10:16 8.13 8.13 8.13 8.13 1.3K
10:17 8.14 8.14 8.13 8.13 1.3K
10:18 8.13 8.14 8.13 8.14 2.9K
10:19 8.14 8.14 8.14 8.14 0.7K
10:20 8.14 8.15 8.14 8.15 3.0K
10:21 8.15 8.15 8.14 8.14 2.6K
10:22 8.15 8.15 8.15 8.15 1.1K
10:23 8.14 8.15 8.14 8.15 1.5K
10:24 8.15 8.15 8.13 8.13 3.0K
10:25 8.14 8.14 8.14 8.14 1.3K
10:26 8.14 8.14 8.14 8.14 1.1K
10:27 8.14 8.15 8.14 8.15 3.4K
10:28 8.15 8.15 8.15 8.15 1.1K
10:29 8.16 8.16 8.16 8.15 1.5K
10:30 8.16 8.16 8.16 8.15 4.9K
10:31 8.15 8.15 8.15 8.15 0.8K
10:32 8.14 8.14 8.14 8.14 6.0K
10:33 8.14 8.14 8.14 8.14 0.9K
10:34 8.14 8.14 8.14 8.14 1.7K
10:35 8.15 8.15 8.14 8.14 3.5K
10:36 8.14 8.14 8.14 8.14 3.5K
10:37 8.15 8.15 8.15 8.15 0.7K
10:38 8.14 8.14 8.14 8.14 5.2K
10:39 8.14 8.14 8.13 8.13 1.9K
10:40 8.13 8.13 8.13 8.13 2.8K
10:42 8.14 8.14 8.13 8.13 5.6K
10:43 8.12 8.13 8.12 8.13 1.5K
10:44 8.11 8.12 8.11 8.11 3.5K
10:45 8.11 8.12 8.11 8.12 1.5K
10:46 8.11 8.11 8.10 8.11 3.4K
10:47 8.10 8.10 8.09 8.09 4.5K
10:48 8.09 8.09 8.09 8.09 3.8K
10:49 8.09 8.09 8.09 8.09 0.8K
10:50 8.09 8.10 8.09 8.10 5.4K
10:51 8.10 8.10 8.09 8.09 2.8K
10:52 8.10 8.10 8.10 8.10 2.9K
10:53 8.11 8.12 8.11 8.12 1.4K
10:54 8.12 8.12 8.12 8.12 1.9K
10:55 8.12 8.13 8.12 8.13 3.2K
10:56 8.12 8.12 8.12 8.12 3.0K
10:57 8.12 8.13 8.12 8.13 2.6K
10:58 8.13 8.13 8.13 8.13 3.5K
10:59 8.13 8.13 8.13 8.13 3.8K
11:01 8.13 8.14 8.13 8.14 2.8K
11:02 8.13 8.13 8.13 8.13 2.6K
11:03 8.13 8.13 8.13 8.13 2.9K
11:05 8.13 8.13 8.13 8.13 2.5K
11:06 8.13 8.13 8.12 8.12 6.1K
11:08 8.12 8.12 8.12 8.12 2.0K
11:09 8.13 8.13 8.13 8.13 1.4K
11:10 8.13 8.13 8.13 8.13 2.6K
11:11 8.13 8.13 8.12 8.12 1.9K
11:12 8.13 8.13 8.13 8.13 1.3K
11:13 8.13 8.13 8.12 8.12 2.4K
11:14 8.13 8.13 8.12 8.12 1.5K
11:15 8.12 8.13 8.12 8.12 3.4K
11:16 8.12 8.12 8.12 8.12 2.6K
11:17 8.12 8.12 8.12 8.12 0.8K
11:18 8.11 8.11 8.11 8.11 0.7K
11:19 8.12 8.12 8.12 8.12 1.5K
11:20 8.11 8.12 8.11 8.12 0.6K
11:21 8.11 8.12 8.11 8.12 3.1K
11:22 8.13 8.13 8.12 8.12 2.3K
11:23 8.12 8.13 8.12 8.13 0.6K
11:24 8.12 8.12 8.12 8.12 1.7K
11:25 8.13 8.13 8.12 8.12 0.5K
11:26 8.13 8.14 8.13 8.14 5.7K
11:27 8.14 8.14 8.13 8.14 1.7K
11:28 8.13 8.14 8.13 8.14 0.6K
11:29 8.13 8.14 8.13 8.14 2.0K
11:30 8.15 8.15 8.14 8.14 6.2K
11:31 8.15 8.15 8.15 8.15 2.1K
11:32 8.15 8.15 8.15 8.15 1.8K
11:33 8.14 8.14 8.13 8.13 5.8K
11:34 8.14 8.14 8.14 8.14 1.6K
11:35 8.13 8.13 8.13 8.13 2.2K
11:36 8.13 8.13 8.13 8.13 1.5K
11:37 8.14 8.14 8.14 8.14 3.6K
11:39 8.14 8.14 8.13 8.13 2.2K
11:40 8.14 8.15 8.14 8.15 6.3K
11:41 8.14 8.14 8.14 8.14 0.7K
11:42 8.15 8.15 8.15 8.15 4.7K
11:43 8.15 8.15 8.15 8.15 0.4K
11:44 8.15 8.15 8.15 8.15 5.8K
11:45 8.16 8.16 8.16 8.15 1.4K
11:46 8.15 8.15 8.15 8.15 2.1K
11:47 8.15 8.15 8.15 8.15 3.9K
11:48 8.16 8.16 8.15 8.15 8.0K
11:49 8.15 8.15 8.15 8.15 3.2K
11:51 8.17 8.17 8.17 8.17 13.9K
11:52 8.17 8.17 8.17 8.16 7.1K
11:54 8.17 8.17 8.17 8.16 3.2K
11:55 8.17 8.17 8.16 8.16 1.5K
11:56 8.16 8.16 8.16 8.16 1.2K
11:57 8.16 8.17 8.16 8.17 1.6K
11:58 8.17 8.17 8.17 8.16 4.0K
11:59 8.16 8.16 8.16 8.16 1.7K
12:00 8.17 8.17 8.17 8.16 1.6K
12:01 8.16 8.16 8.16 8.15 10.9K
12:02 8.16 8.16 8.16 8.16 1.2K
12:03 8.15 8.15 8.15 8.15 3.3K
12:04 8.15 8.15 8.15 8.15 0.5K
12:05 8.15 8.15 8.15 8.15 7.4K
12:06 8.14 8.14 8.13 8.13 2.2K
12:07 8.13 8.13 8.13 8.13 10.0K
12:08 8.13 8.13 8.13 8.13 1.1K
12:10 8.13 8.13 8.13 8.13 2.7K
12:11 8.13 8.14 8.13 8.14 1.8K
12:12 8.14 8.14 8.13 8.13 1.5K
12:13 8.13 8.13 8.13 8.13 1.4K
12:14 8.14 8.14 8.13 8.13 1.0K
12:15 8.13 8.13 8.13 8.13 3.2K
12:16 8.14 8.14 8.14 8.14 1.2K
12:17 8.13 8.13 8.13 8.13 2.8K
12:19 8.14 8.15 8.14 8.15 6.2K
12:21 8.15 8.15 8.15 8.15 3.5K
12:22 8.16 8.16 8.16 8.16 4.6K
12:23 8.16 8.16 8.14 8.14 15.1K
12:24 8.13 8.13 8.13 8.13 7.4K
12:28 8.13 8.13 8.13 8.13 0.6K
12:29 8.12 8.13 8.12 8.13 1.1K
12:30 8.13 8.13 8.13 8.13 1.2K
12:31 8.13 8.14 8.13 8.14 3.7K
12:32 8.13 8.14 8.13 8.14 5.0K
12:33 8.13 8.13 8.13 8.13 1.3K
12:34 8.14 8.14 8.14 8.14 1.9K
12:35 8.14 8.14 8.14 8.14 1.8K
12:36 8.14 8.14 8.13 8.13 0.4K
12:37 8.13 8.14 8.13 8.13 2.7K
12:38 8.14 8.14 8.14 8.14 0.5K
12:39 8.14 8.14 8.14 8.14 1.4K
12:40 8.13 8.13 8.13 8.13 6.1K
12:41 8.14 8.14 8.14 8.14 0.6K
12:42 8.14 8.14 8.13 8.13 2.6K
12:43 8.13 8.13 8.13 8.13 0.3K
12:44 8.14 8.14 8.14 8.14 2.4K
12:45 8.14 8.14 8.14 8.14 4.9K
12:46 8.13 8.15 8.13 8.15 0.9K
12:47 8.14 8.14 8.13 8.13 15.0K
12:48 8.13 8.13 8.12 8.12 1.5K
12:49 8.13 8.13 8.13 8.13 2.6K
12:50 8.12 8.12 8.12 8.12 2.9K
12:51 8.12 8.12 8.10 8.10 12.1K
12:52 8.11 8.11 8.10 8.10 18.6K
12:54 8.11 8.11 8.11 8.11 0.2K
12:55 8.11 8.11 8.11 8.11 0.7K
12:56 8.11 8.11 8.10 8.10 1.8K
12:57 8.10 8.11 8.10 8.11 0.5K
12:58 8.10 8.10 8.10 8.10 1.9K
12:59 8.10 8.10 8.10 8.10 4.1K
13:00 8.11 8.11 8.11 8.11 0.4K
13:01 8.11 8.11 8.11 8.11 0.9K
13:02 8.11 8.11 8.10 8.10 2.9K
13:04 8.11 8.11 8.11 8.11 1.3K
13:05 8.10 8.10 8.10 8.10 3.8K
13:06 8.11 8.11 8.11 8.11 3.8K
13:07 8.10 8.10 8.10 8.10 0.3K
13:08 8.11 8.11 8.11 8.11 0.3K
13:09 8.11 8.11 8.11 8.11 0.9K
13:12 8.12 8.12 8.12 8.12 4.4K
13:14 8.12 8.12 8.12 8.12 3.0K
13:16 8.12 8.12 8.12 8.12 0.3K
13:17 8.12 8.12 8.12 8.12 4.4K
13:19 8.10 8.12 8.10 8.12 8.4K
13:20 8.12 8.12 8.11 8.11 3.1K
13:21 8.11 8.11 8.11 8.11 0.1K
13:22 8.11 8.11 8.11 8.11 2.6K
13:23 8.12 8.12 8.11 8.11 4.0K
13:24 8.11 8.11 8.11 8.11 5.0K
13:26 8.11 8.11 8.11 8.11 3.1K
13:27 8.10 8.10 8.10 8.10 0.3K
13:29 8.11 8.11 8.11 8.11 3.5K
13:30 8.11 8.11 8.11 8.11 1.2K
13:31 8.12 8.12 8.11 8.11 9.8K
13:32 8.12 8.12 8.12 8.12 1.0K
13:33 8.12 8.12 8.12 8.12 1.6K
13:34 8.12 8.12 8.12 8.12 0.3K
13:35 8.11 8.12 8.11 8.12 2.2K
13:36 8.11 8.12 8.11 8.12 1.0K
13:37 8.12 8.12 8.12 8.12 2.8K
13:38 8.12 8.13 8.12 8.13 6.2K
13:39 8.13 8.13 8.12 8.12 2.5K
13:40 8.12 8.12 8.12 8.12 7.1K
13:41 8.13 8.13 8.13 8.13 0.9K
13:42 8.12 8.12 8.12 8.12 3.8K
13:43 8.12 8.13 8.12 8.13 5.1K
13:44 8.12 8.13 8.12 8.12 3.1K
13:45 8.13 8.13 8.12 8.12 2.5K
13:46 8.13 8.13 8.12 8.13 1.1K
13:47 8.12 8.12 8.12 8.12 2.1K
13:48 8.13 8.13 8.12 8.12 2.9K
13:49 8.12 8.13 8.12 8.13 0.8K
13:50 8.13 8.13 8.12 8.13 3.0K
13:51 8.12 8.12 8.12 8.12 4.9K
13:52 8.12 8.12 8.12 8.12 14.2K
13:53 8.13 8.13 8.13 8.13 8.4K
13:54 8.13 8.13 8.13 8.13 4.8K
13:55 8.13 8.13 8.12 8.12 5.7K
13:57 8.12 8.12 8.12 8.12 3.0K
13:58 8.13 8.13 8.13 8.13 2.5K
13:59 8.12 8.12 8.12 8.12 6.2K
14:00 8.12 8.12 8.12 8.12 9.0K
14:01 8.12 8.12 8.12 8.12 0.4K
14:02 8.12 8.12 8.12 8.12 0.5K
14:03 8.12 8.12 8.12 8.12 5.2K
14:04 8.11 8.12 8.11 8.12 2.5K
14:05 8.12 8.12 8.11 8.11 2.8K
14:06 8.12 8.12 8.12 8.12 2.8K
14:07 8.11 8.11 8.11 8.11 4.5K
14:08 8.11 8.11 8.11 8.11 6.0K
14:09 8.12 8.12 8.11 8.11 5.6K
14:11 8.11 8.11 8.11 8.11 7.5K
14:12 8.10 8.10 8.10 8.10 1.3K
14:13 8.11 8.11 8.11 8.11 0.3K
14:14 8.11 8.11 8.10 8.10 2.1K
14:16 8.11 8.11 8.11 8.11 1.4K
14:17 8.10 8.11 8.10 8.10 6.1K
14:18 8.11 8.11 8.10 8.10 2.8K
14:19 8.11 8.11 8.10 8.10 3.6K
14:21 8.11 8.12 8.11 8.12 10.9K
14:22 8.12 8.12 8.12 8.12 2.8K
14:23 8.11 8.12 8.11 8.12 3.0K
14:24 8.12 8.12 8.11 8.11 2.6K
14:25 8.12 8.12 8.12 8.12 11.5K
14:26 8.12 8.13 8.12 8.12 15.1K
14:27 8.12 8.12 8.11 8.12 9.2K
14:28 8.12 8.12 8.12 8.12 0.8K
14:29 8.11 8.11 8.11 8.11 3.0K
14:30 8.11 8.11 8.11 8.11 0.6K
14:31 8.12 8.12 8.12 8.12 2.3K
14:32 8.12 8.12 8.12 8.12 4.9K
14:33 8.11 8.12 8.11 8.12 9.1K
14:34 8.11 8.11 8.11 8.11 9.4K
14:36 8.10 8.11 8.10 8.11 0.5K
14:37 8.11 8.11 8.10 8.10 2.8K
14:38 8.10 8.11 8.10 8.10 7.2K
14:41 8.11 8.11 8.11 8.11 1.4K
14:42 8.11 8.11 8.11 8.11 4.5K
14:43 8.11 8.11 8.11 8.11 0.2K
14:44 8.11 8.11 8.11 8.11 4.4K
14:45 8.11 8.12 8.11 8.11 13.1K
14:46 8.12 8.12 8.12 8.12 9.8K
14:47 8.13 8.13 8.12 8.12 10.1K
14:48 8.13 8.13 8.13 8.13 5.8K
14:49 8.13 8.13 8.12 8.12 9.7K
14:50 8.13 8.13 8.13 8.13 2.4K
14:53 8.13 8.14 8.13 8.13 4.8K
14:54 8.14 8.14 8.14 8.14 11.9K
14:56 8.13 8.13 8.13 8.13 3.4K
14:58 8.14 8.14 8.14 8.14 2.3K
14:59 8.14 8.14 8.14 8.14 1.0K
15:00 8.14 8.14 8.14 8.14 1.7K
15:01 8.14 8.14 8.14 8.14 1.3K
15:02 8.15 8.15 8.15 8.15 2.4K
15:03 8.14 8.14 8.14 8.14 15.5K
15:04 8.13 8.14 8.13 8.14 8.3K
15:05 8.15 8.15 8.14 8.14 1.6K
15:06 8.15 8.15 8.14 8.14 16.2K
15:08 8.13 8.14 8.13 8.13 1.7K
15:09 8.13 8.14 8.13 8.14 2.3K
15:10 8.13 8.13 8.13 8.13 1.1K
15:11 8.13 8.13 8.13 8.13 0.9K
15:12 8.14 8.14 8.14 8.14 0.7K
15:13 8.14 8.15 8.14 8.15 10.9K
15:14 8.14 8.14 8.14 8.14 12.6K
15:15 8.14 8.14 8.14 8.14 0.9K
15:16 8.13 8.13 8.13 8.13 0.5K
15:17 8.14 8.14 8.14 8.14 1.1K
15:18 8.14 8.15 8.14 8.15 5.1K
15:19 8.14 8.15 8.14 8.14 5.3K
15:20 8.14 8.15 8.14 8.15 0.6K
15:21 8.15 8.15 8.15 8.15 1.3K
15:22 8.15 8.15 8.14 8.14 17.5K
15:23 8.14 8.14 8.12 8.13 22.8K
15:24 8.13 8.13 8.13 8.13 1.1K
15:25 8.12 8.12 8.12 8.12 1.4K
15:26 8.13 8.13 8.12 8.13 2.2K
15:27 8.13 8.13 8.13 8.13 1.4K
15:28 8.13 8.13 8.13 8.13 1.5K
15:29 8.13 8.13 8.13 8.13 1.8K
15:30 8.13 8.13 8.13 8.13 0.7K
15:31 8.13 8.13 8.12 8.13 1.8K
15:32 8.13 8.13 8.13 8.13 7.0K
15:33 8.13 8.14 8.13 8.14 35.0K
15:34 8.14 8.14 8.12 8.13 43.5K
15:35 8.13 8.13 8.13 8.13 7.9K
15:36 8.13 8.13 8.13 8.13 1.2K
15:37 8.13 8.13 8.13 8.13 0.8K
15:38 8.13 8.14 8.13 8.14 119.6K
15:41 8.14 8.14 8.14 8.14 0.8K
15:42 8.14 8.14 8.14 8.14 22.3K
15:43 8.14 8.14 8.13 8.14 5.2K
15:44 8.14 8.14 8.14 8.14 3.3K
15:45 8.14 8.15 8.14 8.15 68.5K
15:46 8.15 8.15 8.14 8.14 5.6K
15:47 8.14 8.15 8.14 8.15 7.0K
15:48 8.15 8.15 8.15 8.15 48.9K
15:49 8.16 8.16 8.16 8.16 4.4K
15:50 8.16 8.16 8.16 8.15 8.9K
15:51 8.16 8.16 8.16 8.17 25.3K
15:52 8.16 8.16 8.16 8.16 15.1K
15:53 8.17 8.17 8.17 8.16 38.4K
15:54 8.16 8.17 8.16 8.17 35.0K
15:55 8.17 8.18 8.17 8.18 11.7K
15:56 8.18 8.19 8.18 8.19 25.9K
15:57 8.19 8.19 8.19 8.19 10.6K
15:58 8.19 8.20 8.19 8.20 22.6K
15:59 8.20 8.20 8.19 8.20 178.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据