英威腾

002334
🏛️ 中国 →
9.68
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
2021-12-31 7.79 7.94 7.76 7.84 19.4M
2021-12-30 7.75 7.83 7.63 7.78 18.9M
2021-12-29 7.63 8.02 7.58 7.74 31.2M
2021-12-28 7.33 7.72 7.32 7.68 30.5M
2021-12-27 7.33 7.49 7.29 7.30 17.7M
2021-12-24 7.78 7.79 7.38 7.41 35.0M
2021-12-23 7.62 7.91 7.50 7.79 32.7M
2021-12-22 7.70 7.75 7.60 7.64 21.2M
2021-12-21 7.78 7.83 7.59 7.77 28.1M
2021-12-20 7.70 7.99 7.63 7.83 41.2M
2021-12-17 7.68 7.89 7.61 7.71 25.1M
2021-12-16 7.80 7.82 7.66 7.71 18.7M
2021-12-15 7.74 7.90 7.70 7.80 23.2M
2021-12-14 7.72 7.81 7.68 7.73 17.1M
2021-12-13 7.71 7.78 7.59 7.76 23.4M
2021-12-10 7.52 7.85 7.50 7.72 27.1M
2021-12-09 7.55 7.64 7.41 7.59 23.0M
2021-12-08 7.47 7.58 7.45 7.53 21.6M
2021-12-07 7.76 7.82 7.37 7.45 39.0M
2021-12-06 8.01 8.15 7.74 7.75 40.3M
2021-12-03 7.89 8.09 7.81 8.01 35.7M
2021-12-02 8.23 8.27 7.89 7.89 53.0M
2021-12-01 8.18 8.25 8.07 8.17 39.8M
2021-11-30 8.66 8.68 8.20 8.25 71.9M
2021-11-29 8.71 8.88 8.52 8.59 113.9M
2021-11-26 7.78 8.56 7.71 8.56 53.6M
2021-11-25 7.85 7.94 7.58 7.78 41.4M
2021-11-24 8.16 8.31 7.82 7.86 57.8M
2021-11-23 8.58 8.59 8.09 8.31 54.9M
2021-11-22 8.28 8.31 8.03 8.25 40.3M
2021-11-19 8.23 8.40 8.16 8.28 35.0M
2021-11-18 8.42 8.42 8.18 8.25 47.3M
2021-11-17 7.95 8.52 7.75 8.42 76.6M
2021-11-16 7.82 8.15 7.75 7.95 48.6M
2021-11-15 8.01 8.05 7.66 7.81 46.5M
2021-11-12 7.74 8.24 7.69 7.94 53.7M
2021-11-11 7.59 7.88 7.53 7.72 45.6M
2021-11-10 7.51 7.64 7.34 7.59 31.4M
2021-11-09 7.46 7.69 7.41 7.64 31.8M
2021-11-08 7.40 7.53 7.18 7.46 33.4M
2021-11-05 7.69 7.76 7.46 7.55 49.9M
2021-11-04 7.57 7.85 7.35 7.83 69.1M
2021-11-03 7.15 7.88 7.12 7.41 53.8M
2021-11-02 7.48 7.56 7.18 7.28 48.1M
2021-11-01 7.42 7.65 7.32 7.55 44.6M
2021-10-29 7.50 7.61 7.11 7.43 41.1M
2021-10-28 7.25 7.66 7.20 7.37 44.0M
2021-10-27 7.34 7.54 7.29 7.37 45.9M
2021-10-26 7.43 7.52 7.28 7.34 32.4M
2021-10-25 7.09 7.45 7.09 7.42 39.5M
2021-10-22 7.28 7.28 7.04 7.11 27.3M
2021-10-21 7.05 7.36 6.94 7.27 41.3M
2021-10-20 6.82 7.15 6.80 7.02 34.3M
2021-10-19 6.70 7.15 6.69 6.88 35.8M
2021-10-18 6.54 6.73 6.54 6.69 20.2M
2021-10-15 6.70 6.70 6.49 6.54 19.9M
2021-10-14 6.23 6.48 6.18 6.43 12.2M
2021-10-13 6.18 6.26 6.14 6.25 6.2M
2021-10-12 6.34 6.36 6.10 6.16 10.4M
2021-10-11 6.49 6.52 6.27 6.36 8.1M
2021-10-08 6.52 6.64 6.44 6.49 10.4M
2021-09-30 6.46 6.53 6.40 6.48 13.8M
2021-09-29 6.23 6.50 6.17 6.42 20.4M
2021-09-28 6.22 6.34 6.18 6.28 9.7M
2021-09-27 6.37 6.51 6.10 6.28 19.0M
2021-09-24 6.69 6.73 6.36 6.38 25.4M
2021-09-23 6.70 6.84 6.65 6.71 17.6M
2021-09-22 6.84 6.84 6.62 6.74 21.9M
2021-09-17 6.87 7.05 6.76 6.95 16.8M
2021-09-16 7.15 7.15 6.80 6.83 28.4M
2021-09-15 6.99 7.18 6.99 7.18 26.8M
2021-09-14 6.84 7.13 6.84 7.00 32.1M
2021-09-13 6.82 6.92 6.76 6.88 17.5M
2021-09-10 6.94 6.98 6.75 6.86 23.1M
2021-09-09 7.02 7.06 6.87 6.94 22.4M
2021-09-08 7.05 7.16 6.94 7.09 26.4M
2021-09-07 6.95 7.07 6.88 7.05 21.4M
2021-09-06 7.06 7.10 6.61 6.91 31.3M
2021-09-03 7.06 7.36 7.01 7.04 32.0M
2021-09-02 6.85 7.17 6.80 7.06 27.8M
2021-09-01 7.60 7.68 6.93 6.93 58.1M
2021-08-31 7.77 7.98 7.59 7.70 34.3M
2021-08-30 7.66 7.89 7.60 7.77 40.6M
2021-08-27 7.67 7.78 7.45 7.76 42.1M
2021-08-26 7.40 7.85 7.36 7.74 60.0M
2021-08-25 7.36 7.45 7.15 7.43 30.5M
2021-08-24 7.42 7.55 7.30 7.37 35.7M
2021-08-23 7.17 7.49 7.12 7.45 41.3M
2021-08-20 7.14 7.24 6.94 7.19 28.1M
2021-08-19 7.39 7.39 7.01 7.17 37.9M
2021-08-18 7.55 7.71 7.23 7.37 49.6M
2021-08-17 7.92 7.92 7.51 7.59 52.5M
2021-08-16 8.14 8.31 7.87 7.94 57.0M
2021-08-13 7.81 8.45 7.76 8.15 89.3M
2021-08-12 8.05 8.22 7.68 7.94 101.9M
2021-08-11 7.29 7.90 7.17 7.90 87.0M
2021-08-10 6.94 7.38 6.92 7.18 57.2M
2021-08-09 7.17 7.18 6.78 7.01 48.1M
2021-08-06 6.98 7.23 6.97 7.14 51.7M
2021-08-05 7.10 7.14 6.85 6.94 45.0M
2021-08-04 7.01 7.20 6.98 7.10 52.5M
2021-08-03 7.25 7.27 6.92 6.98 62.2M
2021-08-02 7.21 7.50 6.99 7.28 98.1M
2021-07-30 7.02 7.36 6.91 7.14 106.3M
2021-07-29 6.23 6.77 6.21 6.77 63.8M
2021-07-28 6.33 6.50 6.06 6.15 45.6M
2021-07-27 6.87 6.93 6.40 6.45 67.9M
2021-07-26 6.66 7.15 6.60 6.95 80.2M
2021-07-23 6.73 6.85 6.60 6.62 65.9M
2021-07-22 6.54 7.17 6.53 6.87 105.9M
2021-07-21 6.79 7.00 6.50 6.64 117.8M
2021-07-20 5.85 6.48 5.83 6.48 39.2M
2021-07-19 6.06 6.15 5.86 5.89 42.9M
2021-07-16 5.93 6.25 5.93 6.11 61.5M
2021-07-15 5.86 6.45 5.84 5.99 70.1M
2021-07-14 6.10 6.10 5.84 5.86 40.0M
2021-07-13 5.90 6.14 5.84 6.13 44.7M
2021-07-12 6.00 6.05 5.90 5.92 32.1M
2021-07-09 5.86 6.08 5.82 6.00 38.9M
2021-07-08 5.95 6.00 5.86 5.93 31.1M
2021-07-07 5.76 6.04 5.72 5.95 48.5M
2021-07-06 5.71 5.88 5.64 5.80 26.0M
2021-07-05 5.73 5.86 5.71 5.75 25.7M
2021-07-02 5.55 5.78 5.54 5.68 27.2M
2021-07-01 5.70 5.71 5.57 5.61 23.5M
2021-06-30 5.67 5.86 5.60 5.74 30.5M
2021-06-29 5.70 5.76 5.56 5.66 27.8M
2021-06-28 5.54 5.74 5.49 5.73 31.9M
2021-06-25 5.47 5.60 5.40 5.56 25.1M
2021-06-24 5.36 5.68 5.33 5.54 33.1M
2021-06-23 5.39 5.39 5.30 5.35 12.7M
2021-06-22 5.40 5.48 5.36 5.38 15.1M
2021-06-21 5.35 5.37 5.31 5.35 12.4M
2021-06-18 5.32 5.39 5.26 5.37 16.2M
2021-06-17 5.24 5.43 5.21 5.40 20.4M
2021-06-16 5.22 5.33 5.20 5.26 10.5M
2021-06-15 5.22 5.26 5.15 5.23 12.5M
2021-06-11 5.25 5.26 5.18 5.20 12.3M
2021-06-10 5.22 5.27 5.20 5.26 9.8M
2021-06-09 5.30 5.32 5.22 5.22 11.3M
2021-06-08 5.35 5.37 5.24 5.28 13.6M
2021-06-07 5.35 5.38 5.30 5.34 12.1M
2021-06-04 5.28 5.41 5.28 5.35 12.5M
2021-06-03 5.30 5.44 5.27 5.33 18.0M
2021-06-02 5.62 5.65 5.26 5.31 51.6M
2021-06-01 5.83 5.86 5.74 5.84 22.8M
2021-05-31 5.88 5.92 5.78 5.86 23.6M
2021-05-28 5.73 5.94 5.66 5.84 35.5M
2021-05-27 5.60 5.74 5.55 5.74 23.0M
2021-05-26 5.56 5.68 5.50 5.61 19.3M
2021-05-25 5.55 5.64 5.46 5.56 17.9M
2021-05-24 5.59 5.80 5.59 5.63 25.8M
2021-05-21 5.75 5.90 5.59 5.62 34.6M
2021-05-20 5.39 5.65 5.33 5.62 27.1M
2021-05-19 5.40 5.51 5.37 5.43 10.7M
2021-05-18 5.35 5.45 5.28 5.45 10.1M
2021-05-17 5.43 5.45 5.28 5.36 13.9M
2021-05-14 5.34 5.53 5.31 5.47 18.7M
2021-05-13 5.36 5.37 5.27 5.27 11.0M
2021-05-12 5.33 5.45 5.32 5.40 14.4M
2021-05-11 5.22 5.33 5.22 5.30 10.3M
2021-05-10 5.18 5.29 5.12 5.27 11.8M
2021-05-07 5.25 5.31 5.18 5.21 11.9M
2021-05-06 5.16 5.28 5.16 5.25 10.0M
2021-04-30 5.20 5.23 5.11 5.16 11.8M
2021-04-29 5.26 5.32 5.18 5.19 16.3M
2021-04-28 5.24 5.36 5.22 5.31 13.8M
2021-04-27 5.52 5.58 5.28 5.28 29.9M
2021-04-26 5.80 5.84 5.58 5.59 37.1M
2021-04-23 5.82 6.01 5.72 5.85 52.3M
2021-04-22 6.08 6.27 5.86 6.04 77.6M
2021-04-21 5.55 6.11 5.52 5.84 81.9M
2021-04-20 5.63 5.66 5.44 5.55 27.1M
2021-04-19 5.61 5.83 5.55 5.68 28.3M
2021-04-16 5.58 5.65 5.49 5.60 21.8M
2021-04-15 5.66 5.74 5.54 5.60 27.8M
2021-04-14 5.46 5.86 5.38 5.75 46.3M
2021-04-13 5.51 5.62 5.33 5.51 33.8M
2021-04-12 5.35 5.54 5.29 5.43 20.1M
2021-04-09 5.23 5.62 5.16 5.40 20.9M
2021-04-08 5.47 5.58 5.29 5.29 21.4M
2021-04-07 5.36 5.40 5.26 5.40 15.1M
2021-04-06 5.19 5.38 5.16 5.38 18.6M
2021-04-02 5.19 5.19 5.11 5.17 7.9M
2021-04-01 5.30 5.30 5.14 5.15 11.7M
2021-03-31 5.20 5.32 5.10 5.25 14.7M
2021-03-30 5.40 5.40 5.22 5.24 16.9M
2021-03-29 5.42 5.51 5.32 5.43 21.3M
2021-03-26 5.34 5.65 5.21 5.49 31.8M
2021-03-25 5.37 5.45 5.18 5.32 22.2M
2021-03-24 5.28 5.58 5.27 5.48 29.9M
2021-03-23 5.47 5.52 5.30 5.31 24.1M
2021-03-22 5.39 5.58 5.39 5.53 29.7M
2021-03-19 5.33 5.53 5.29 5.35 22.4M
2021-03-18 5.49 5.51 5.35 5.40 26.1M
2021-03-17 5.63 5.63 5.42 5.51 29.7M
2021-03-16 5.32 5.67 5.25 5.63 49.6M
2021-03-15 5.20 5.60 5.06 5.42 51.2M
2021-03-12 5.29 5.65 5.16 5.37 69.7M
2021-03-11 4.67 5.14 4.62 5.14 14.1M
2021-03-10 4.80 4.83 4.67 4.67 4.6M
2021-03-09 4.87 4.90 4.68 4.79 8.8M
2021-03-08 5.09 5.11 4.85 4.87 11.0M
2021-03-05 4.86 4.99 4.80 4.98 9.0M
2021-03-04 4.86 4.96 4.83 4.88 9.9M
2021-03-03 4.83 4.87 4.77 4.86 5.7M
2021-03-02 4.81 4.84 4.73 4.83 5.8M
2021-03-01 4.66 4.82 4.66 4.80 6.1M
2021-02-26 4.63 4.69 4.55 4.66 4.3M
2021-02-25 4.72 4.76 4.62 4.63 4.2M
2021-02-24 4.71 4.79 4.67 4.71 4.7M
2021-02-23 4.80 4.84 4.72 4.72 6.2M
2021-02-22 4.75 4.94 4.73 4.84 10.6M
2021-02-19 4.62 4.74 4.59 4.74 6.4M
2021-02-18 4.63 4.69 4.59 4.63 5.1M
2021-02-10 4.48 4.62 4.44 4.58 5.4M
2021-02-09 4.35 4.49 4.33 4.48 4.6M
2021-02-08 4.28 4.34 4.23 4.31 3.3M
2021-02-05 4.35 4.40 4.24 4.25 4.2M
2021-02-04 4.43 4.45 4.24 4.35 7.6M
2021-02-03 4.55 4.55 4.43 4.44 5.3M
2021-02-02 4.49 4.56 4.46 4.53 4.8M
2021-02-01 4.59 4.60 4.43 4.48 9.7M
2021-01-29 5.01 5.04 4.51 4.61 21.2M
2021-01-28 5.05 5.10 4.98 4.98 8.6M
2021-01-27 5.08 5.12 5.04 5.09 7.4M
2021-01-26 5.10 5.21 5.06 5.13 7.7M
2021-01-25 5.23 5.23 5.08 5.11 12.8M
2021-01-22 5.36 5.38 5.20 5.27 16.6M
2021-01-21 5.25 5.50 5.20 5.44 28.7M
2021-01-20 5.10 5.24 5.04 5.24 15.1M
2021-01-19 5.17 5.17 5.09 5.10 8.6M
2021-01-18 5.13 5.20 5.11 5.17 8.9M
2021-01-15 5.09 5.14 5.04 5.11 6.2M
2021-01-14 5.04 5.13 5.02 5.08 8.0M
2021-01-13 5.25 5.25 5.07 5.08 12.1M
2021-01-12 5.14 5.30 5.13 5.20 11.0M
2021-01-11 5.40 5.46 5.21 5.22 20.1M
2021-01-08 5.79 5.94 5.45 5.55 30.0M
2021-01-07 5.50 5.56 5.35 5.49 17.4M
2021-01-06 5.59 5.68 5.38 5.58 25.6M
2021-01-05 5.35 5.64 5.30 5.60 30.6M
2021-01-04 5.40 5.49 5.35 5.41 17.5M