KINEA HIGH YIELD CRI FII

KNHY11
🏛️ 巴西 →
100.98
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 90.31 90.31 89.65 89.82 0.0M
2023-12-27 90.50 90.50 89.56 90.31 0.0M
2023-12-26 88.96 91.09 88.95 90.50 0.0M
2023-12-22 89.16 89.48 88.61 89.48 0.0M
2023-12-21 88.84 88.96 88.49 88.69 0.0M
2023-12-20 89.07 89.07 88.49 88.84 0.0M
2023-12-19 88.64 89.12 88.30 89.12 0.0M
2023-12-18 88.68 88.93 88.27 88.64 0.0M
2023-12-15 88.70 88.95 87.74 88.67 0.0M
2023-12-14 88.70 88.88 88.57 88.77 0.0M
2023-12-13 87.96 88.73 87.96 88.70 0.0M
2023-12-12 88.31 88.34 87.58 87.96 0.0M
2023-12-11 89.08 89.49 88.03 88.28 0.0M
2023-12-08 88.43 89.53 87.82 89.53 0.0M
2023-12-07 88.90 88.90 87.89 88.43 0.0M
2023-12-06 88.51 89.07 88.33 88.53 0.0M
2023-12-05 87.96 88.38 87.95 88.25 0.0M
2023-12-04 87.89 88.43 87.66 87.95 0.0M
2023-12-01 87.35 88.08 87.35 87.89 0.0M
2023-11-30 87.07 87.33 87.06 87.33 0.0M
2023-11-29 87.32 87.33 86.19 87.07 0.0M
2023-11-28 87.07 87.33 86.92 87.33 0.0M
2023-11-27 87.16 87.16 86.81 87.07 0.0M
2023-11-24 87.18 87.25 86.87 87.16 0.0M
2023-11-23 87.09 87.27 86.87 87.18 0.0M
2023-11-22 87.58 87.59 87.02 87.09 0.0M
2023-11-21 87.43 87.59 86.75 87.59 0.0M
2023-11-20 87.06 87.52 87.06 87.42 0.0M
2023-11-17 86.58 87.06 86.57 87.06 0.0M
2023-11-16 86.69 86.90 86.51 86.58 0.0M
2023-11-14 86.54 87.41 86.54 86.73 0.0M
2023-11-13 86.82 87.16 86.53 86.53 0.0M
2023-11-10 86.64 87.17 86.30 86.82 0.0M
2023-11-09 86.88 87.54 86.61 86.69 0.0M
2023-11-08 86.69 86.93 86.49 86.51 0.0M
2023-11-07 86.86 87.33 86.32 86.81 0.0M
2023-11-06 86.56 86.72 86.20 86.45 0.0M
2023-11-03 86.69 86.88 86.08 86.57 0.0M
2023-11-01 87.42 87.42 85.91 86.47 0.0M
2023-10-31 86.20 87.34 86.04 86.47 0.0M
2023-10-30 86.94 87.55 86.04 86.13 0.0M
2023-10-27 86.61 87.31 86.05 86.84 0.0M
2023-10-26 86.24 86.79 86.05 86.30 0.0M
2023-10-25 86.07 86.52 85.66 86.24 0.0M
2023-10-24 86.89 86.89 86.04 86.29 0.0M
2023-10-23 86.80 86.89 86.45 86.51 0.0M
2023-10-20 86.90 87.30 86.62 86.81 0.0M
2023-10-19 87.11 87.50 86.68 86.90 0.0M
2023-10-18 87.52 87.52 86.86 87.11 0.0M
2023-10-17 87.16 87.53 86.90 87.52 0.0M
2023-10-16 87.69 87.73 86.90 87.25 0.0M
2023-10-13 87.41 87.71 86.85 87.70 0.0M
2023-10-11 87.19 87.48 86.81 86.85 0.0M
2023-10-10 87.35 87.66 86.91 87.16 0.0M
2023-10-09 86.98 87.58 86.78 87.36 0.0M
2023-10-06 86.93 87.17 86.58 86.90 0.0M
2023-10-05 86.90 86.90 86.51 86.83 0.0M
2023-10-04 86.51 86.96 86.47 86.89 0.0M
2023-10-03 86.73 86.96 86.56 86.73 0.0M
2023-10-02 86.91 87.51 86.68 86.73 0.0M
2023-09-29 86.98 86.98 86.77 86.89 0.0M
2023-09-28 86.57 86.98 86.47 86.94 0.0M
2023-09-27 86.80 86.97 86.31 86.73 0.0M
2023-09-26 86.78 86.91 86.59 86.81 0.0M
2023-09-25 86.90 86.96 86.64 86.78 0.0M
2023-09-22 86.63 87.40 86.56 86.64 0.0M
2023-09-21 86.81 86.83 86.56 86.83 0.0M
2023-09-20 86.85 86.88 85.94 86.80 0.0M
2023-09-19 87.03 87.03 86.62 86.85 0.0M
2023-09-18 86.98 87.03 86.85 86.96 0.0M
2023-09-15 86.95 87.39 86.56 86.98 0.0M
2023-09-14 86.42 87.78 85.71 87.78 0.1M
2023-09-13 86.09 86.42 85.55 86.42 0.0M
2023-09-12 85.86 87.78 85.55 86.20 0.0M
2023-09-11 86.00 86.00 85.46 85.92 0.0M
2023-09-09 101.84 101.84 101.84 101.84 0.0M
2023-09-08 85.71 86.00 85.29 86.00 0.0M
2023-09-06 84.95 85.87 84.95 85.38 0.0M
2023-09-05 85.29 85.29 84.77 85.21 0.0M
2023-09-04 85.31 86.13 84.87 85.16 0.0M
2023-09-02 101.10 101.10 101.10 101.10 0.0M
2023-09-01 85.92 85.92 84.68 85.31 0.0M
2023-08-31 85.29 85.86 85.00 85.53 0.0M
2023-08-30 84.86 85.29 84.58 85.29 0.0M
2023-08-29 84.54 85.13 84.54 84.86 0.0M
2023-08-28 84.86 84.86 84.37 84.54 0.0M
2023-08-25 84.95 84.96 84.41 84.54 0.0M
2023-08-24 84.11 84.70 83.94 84.62 0.0M
2023-08-23 84.62 84.62 83.93 84.04 0.0M
2023-08-22 84.46 85.20 83.88 84.02 0.1M
2023-08-21 84.20 84.54 84.02 84.54 0.0M
2023-08-18 84.05 84.45 84.05 84.20 0.0M
2023-08-17 84.12 84.50 83.96 84.01 0.0M
2023-08-16 84.21 84.51 84.05 84.21 0.0M
2023-08-15 84.41 84.41 84.05 84.21 0.0M
2023-08-14 83.70 84.43 83.39 84.08 0.0M
2023-08-11 83.25 83.79 83.08 83.79 0.0M
2023-08-10 82.52 83.54 82.52 83.37 0.0M
2023-08-09 82.45 82.85 82.38 82.85 0.0M
2023-08-08 82.28 82.55 82.28 82.30 0.0M
2023-08-07 82.06 82.51 81.97 82.21 0.0M
2023-08-04 82.06 82.36 81.90 81.96 0.0M
2023-08-03 82.11 82.24 81.86 82.03 0.0M
2023-08-02 82.04 82.42 82.04 82.05 0.0M
2023-08-01 82.11 82.20 81.47 82.06 0.0M
2023-07-31 82.08 82.56 81.74 82.49 0.0M
2023-07-28 81.74 82.09 81.58 81.89 0.0M
2023-07-27 82.17 82.61 81.39 81.95 0.0M
2023-07-26 82.55 82.78 81.93 82.16 0.0M
2023-07-25 82.96 82.96 82.34 82.78 0.0M
2023-07-24 81.99 83.09 81.78 82.96 0.0M
2023-07-21 81.82 82.08 81.70 81.99 0.0M
2023-07-20 81.54 82.08 81.54 81.81 0.0M
2023-07-19 82.11 82.32 81.58 81.71 0.0M
2023-07-18 81.40 81.75 81.33 81.59 0.0M
2023-07-17 81.32 81.66 81.29 81.50 0.0M
2023-07-14 81.33 81.71 81.27 81.52 0.0M
2023-07-13 81.45 81.98 81.30 81.32 0.0M
2023-07-12 81.64 81.64 81.31 81.37 0.0M
2023-07-11 81.41 82.16 81.26 81.64 0.0M
2023-07-10 81.91 81.92 81.21 81.26 0.0M
2023-07-07 81.98 81.98 81.20 81.51 0.0M
2023-07-06 81.56 81.98 81.17 81.50 0.0M
2023-07-05 81.58 81.62 81.17 81.56 0.0M
2023-07-04 81.25 81.58 81.05 81.58 0.0M
2023-07-03 81.61 81.61 80.87 81.25 0.0M
2023-06-30 81.74 81.94 81.45 81.62 0.0M
2023-06-29 81.46 81.93 81.37 81.37 0.0M
2023-06-28 81.50 81.70 81.43 81.45 0.0M
2023-06-27 81.73 81.73 81.46 81.54 0.0M
2023-06-26 81.87 81.92 81.41 81.54 0.0M
2023-06-23 82.19 82.19 81.37 81.87 0.0M
2023-06-22 82.12 82.32 81.30 81.62 0.1M
2023-06-21 81.93 82.33 81.87 81.88 0.0M
2023-06-20 82.35 82.50 81.87 81.99 0.0M
2023-06-19 82.10 82.51 81.45 82.51 0.0M
2023-06-16 81.17 82.12 80.75 82.10 0.0M
2023-06-15 81.17 81.25 80.64 81.17 0.0M
2023-06-14 81.30 81.90 80.55 81.04 0.0M
2023-06-13 82.02 82.02 80.99 81.22 0.0M
2023-06-12 82.12 82.30 81.18 81.38 0.0M
2023-06-09 82.31 82.32 82.00 82.07 0.0M
2023-06-07 82.19 82.42 81.78 82.27 0.0M
2023-06-06 82.83 82.83 81.44 82.19 0.0M
2023-06-05 82.43 82.93 82.03 82.11 0.0M
2023-06-02 82.18 83.57 81.35 82.43 0.0M
2023-06-01 83.00 83.75 81.71 82.11 0.0M
2023-05-31 82.68 82.68 81.66 81.81 0.0M
2023-05-30 82.69 82.69 81.85 81.85 0.0M
2023-05-29 82.62 82.72 81.99 82.10 0.0M
2023-05-26 82.57 82.72 81.99 82.46 0.0M
2023-05-25 82.40 82.71 81.73 82.14 0.0M
2023-05-24 82.07 82.72 82.07 82.72 0.0M
2023-05-23 81.91 82.72 81.91 82.01 0.0M
2023-05-22 82.66 82.71 81.33 82.55 0.0M
2023-05-19 82.14 82.71 81.22 82.70 0.0M
2023-05-18 81.09 82.13 80.31 81.82 0.0M
2023-05-17 80.28 81.09 79.88 81.09 0.0M
2023-05-16 80.35 80.85 79.62 80.00 0.0M
2023-05-15 80.16 80.28 79.87 80.28 0.0M
2023-05-12 79.74 80.28 79.47 79.96 0.0M
2023-05-11 79.39 80.28 79.39 79.69 0.0M
2023-05-10 80.28 80.73 78.67 79.07 0.0M
2023-05-09 80.08 80.28 79.88 80.20 0.0M
2023-05-08 80.24 80.26 79.89 80.08 0.0M
2023-05-06 98.97 98.97 98.97 98.97 0.0M
2023-05-05 79.79 80.28 79.07 80.26 0.0M
2023-05-04 78.66 80.04 78.66 79.83 0.0M
2023-05-03 79.21 79.23 78.62 79.23 0.0M
2023-05-02 79.31 80.28 77.89 78.71 0.0M
2023-04-28 79.03 79.31 78.81 79.31 0.0M
2023-04-27 78.69 79.05 78.51 79.03 0.0M
2023-04-26 78.75 78.77 78.43 78.71 0.0M
2023-04-25 78.51 78.84 78.12 78.51 0.0M
2023-04-24 78.84 78.84 78.11 78.50 0.0M
2023-04-20 78.85 79.07 78.11 78.28 0.0M
2023-04-19 78.51 78.85 78.39 78.51 0.0M
2023-04-18 78.24 78.51 78.11 78.35 0.0M
2023-04-17 78.10 78.22 77.71 77.96 0.0M
2023-04-14 77.19 78.11 77.07 77.96 0.0M
2023-04-13 77.71 77.71 77.10 77.36 0.0M
2023-04-12 77.71 77.80 76.82 77.71 0.0M
2023-04-11 77.89 78.03 77.55 77.71 0.0M
2023-04-10 77.95 78.21 76.92 77.88 0.0M
2023-04-06 76.79 78.31 76.67 77.83 0.0M
2023-04-05 77.07 77.07 76.14 76.51 0.0M
2023-04-04 77.67 77.89 76.39 76.84 0.0M
2023-04-03 77.95 78.18 77.37 77.51 0.0M
2023-03-31 77.47 78.04 77.40 77.95 0.0M
2023-03-30 77.24 77.85 76.94 77.08 0.0M
2023-03-29 77.87 78.04 76.70 77.00 0.0M
2023-03-28 78.03 78.17 77.70 77.87 0.0M
2023-03-27 78.26 78.26 77.88 78.03 0.0M
2023-03-24 77.55 78.32 77.55 78.32 0.1M
2023-03-23 77.86 78.30 77.54 77.55 0.0M
2023-03-22 77.79 77.96 77.56 77.86 0.0M
2023-03-21 77.28 77.85 77.28 77.79 0.0M
2023-03-20 77.08 77.85 76.89 77.17 0.0M
2023-03-17 76.49 77.16 76.45 77.08 0.0M
2023-03-16 76.45 77.24 76.45 77.19 0.0M
2023-03-15 76.45 76.45 76.25 76.45 0.0M
2023-03-14 76.40 76.40 76.29 76.40 0.0M
2023-03-13 76.30 76.68 76.25 76.40 0.0M
2023-03-10 76.56 76.67 76.25 76.30 0.0M
2023-03-09 76.27 76.72 76.25 76.56 0.0M
2023-03-08 76.29 76.66 76.25 76.25 0.0M
2023-03-07 76.45 76.76 76.25 76.60 0.0M
2023-03-06 76.41 76.97 76.41 76.45 0.0M
2023-03-03 76.30 76.46 76.25 76.41 0.0M
2023-03-02 76.67 76.67 76.25 76.30 0.0M
2023-03-01 76.68 76.68 76.03 76.38 0.0M
2023-02-28 77.21 77.86 77.02 77.28 0.0M
2023-02-27 76.45 77.24 76.37 77.23 0.0M
2023-02-24 76.58 76.84 75.92 76.45 0.0M
2023-02-23 76.36 77.28 76.19 76.57 0.0M
2023-02-22 76.36 76.53 76.19 76.36 0.0M
2023-02-17 76.35 76.41 76.10 76.36 0.0M
2023-02-16 76.05 76.49 75.89 76.05 0.0M
2023-02-15 76.04 76.12 75.82 76.06 0.0M
2023-02-14 75.62 76.02 74.74 75.89 0.0M
2023-02-13 75.02 76.13 74.75 75.58 0.0M
2023-02-10 74.79 75.09 74.71 75.03 0.0M
2023-02-09 74.33 75.09 74.33 75.09 0.0M
2023-02-08 74.39 74.68 74.13 74.33 0.0M
2023-02-07 74.83 74.83 74.18 74.27 0.0M
2023-02-06 74.74 74.98 74.14 74.65 0.0M
2023-02-03 74.77 74.94 74.63 74.74 0.0M
2023-02-02 74.90 74.90 74.65 74.76 0.0M
2023-02-01 74.91 75.09 74.52 74.69 0.0M
2023-01-31 74.30 75.85 73.92 75.47 0.0M
2023-01-30 73.72 74.40 73.52 73.85 0.0M
2023-01-27 73.80 74.26 73.53 73.69 0.0M
2023-01-26 74.55 74.79 73.81 74.00 0.0M
2023-01-25 74.62 74.62 74.17 74.53 0.0M
2023-01-24 74.00 74.80 73.92 74.22 0.0M
2023-01-23 74.81 75.09 73.93 73.96 0.0M
2023-01-20 75.10 75.10 73.81 74.28 0.1M
2023-01-19 75.13 75.57 74.39 74.59 0.1M
2023-01-18 75.73 76.18 74.95 75.03 0.0M
2023-01-17 75.86 76.59 74.90 75.73 0.0M
2023-01-16 75.38 75.85 74.82 75.70 0.1M
2023-01-13 75.59 75.81 75.02 75.38 0.0M
2023-01-12 75.96 75.96 75.11 75.59 0.0M
2023-01-11 75.70 76.27 75.50 75.96 0.0M
2023-01-10 75.94 76.45 75.30 75.66 0.0M
2023-01-09 75.86 76.94 75.81 75.81 0.0M
2023-01-06 76.99 77.00 76.24 76.41 0.0M
2023-01-05 76.46 77.07 76.30 77.04 0.0M
2023-01-04 76.02 77.39 75.94 77.39 0.0M
2023-01-03 75.84 76.70 75.57 76.68 0.0M
2023-01-02 76.56 76.56 75.73 75.98 0.0M