英威腾

002334
🏛️ 中国 →
9.60
最后更新: 2025-09-30
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 8.18 8.19 8.09 8.18 2,824.8K
09:35 8.18 8.21 8.17 8.20 1,285.3K
09:40 8.20 8.20 8.09 8.10 1,902.2K
09:45 8.10 8.14 8.09 8.13 921.5K
09:50 8.12 8.12 8.06 8.08 1,708.5K
09:55 8.09 8.10 8.08 8.08 549.7K
10:00 8.09 8.10 8.07 8.07 589.8K
10:05 8.08 8.08 8.06 8.07 598.7K
10:10 8.07 8.07 8.05 8.07 824.0K
10:15 8.07 8.08 8.06 8.06 480.6K
10:20 8.07 8.09 8.06 8.09 303.0K
10:25 8.09 8.10 8.08 8.08 244.0K
10:30 8.08 8.08 8.05 8.07 380.4K
10:35 8.07 8.09 8.06 8.09 245.2K
10:40 8.09 8.09 8.06 8.07 571.6K
10:45 8.07 8.07 8.03 8.03 761.9K
10:50 8.03 8.04 8.02 8.02 597.1K
10:55 8.02 8.03 8.01 8.03 598.1K
11:00 8.03 8.03 8.01 8.02 397.2K
11:05 8.03 8.05 8.03 8.04 293.6K
11:10 8.04 8.06 8.02 8.05 492.3K
11:15 8.05 8.29 8.05 8.25 5,372.6K
11:20 8.27 8.30 8.24 8.26 4,289.4K
11:25 8.26 8.31 8.25 8.28 3,072.9K
11:30 8.28 8.28 8.28 8.28 6.8K
13:00 8.29 8.29 8.23 8.25 1,751.9K
13:05 8.25 8.34 8.24 8.28 3,511.1K
13:10 8.28 8.31 8.26 8.27 1,300.9K
13:15 8.26 8.27 8.25 8.26 1,018.7K
13:20 8.26 8.29 8.25 8.28 1,313.3K
13:25 8.27 8.30 8.26 8.27 969.1K
13:30 8.27 8.34 8.24 8.32 2,876.2K
13:35 8.33 8.34 8.28 8.32 2,595.6K
13:40 8.33 8.35 8.31 8.31 2,729.2K
13:45 8.31 8.41 8.31 8.38 8,177.3K
13:50 8.38 8.40 8.37 8.38 3,179.2K
13:55 8.38 8.43 8.36 8.41 3,934.8K
14:00 8.40 8.41 8.36 8.37 2,405.0K
14:05 8.36 8.37 8.31 8.33 1,834.4K
14:10 8.33 8.34 8.29 8.30 2,176.6K
14:15 8.29 8.32 8.29 8.29 2,304.4K
14:20 8.29 8.30 8.28 8.29 1,615.9K
14:25 8.29 8.30 8.26 8.28 1,784.2K
14:30 8.27 8.29 8.25 8.25 2,479.8K
14:35 8.25 8.27 8.25 8.27 1,439.7K
14:40 8.27 8.31 8.26 8.30 1,964.8K
14:45 8.30 8.30 8.23 8.23 2,617.1K
14:50 8.23 8.27 8.22 8.27 2,920.6K
14:55 8.26 8.26 8.23 8.24 1,361.6K
15:40 8.25 8.25 8.25 8.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据