英威腾

002334
🏛️ 中国 →
9.56
最后更新: 2025-09-26
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
2022-12-30 7.92 8.09 7.84 7.95 16.3M
2022-12-29 7.95 8.08 7.87 7.88 16.3M
2022-12-28 7.98 8.06 7.88 7.98 17.6M
2022-12-27 7.91 8.07 7.80 8.01 26.5M
2022-12-26 7.38 7.97 7.33 7.89 37.3M
2022-12-23 7.52 7.59 7.24 7.33 19.9M
2022-12-22 7.91 7.93 7.51 7.55 22.8M
2022-12-21 8.09 8.10 7.88 7.90 15.8M
2022-12-20 7.92 8.16 7.88 8.11 18.6M
2022-12-19 8.08 8.16 7.87 7.88 19.8M
2022-12-16 8.45 8.50 8.09 8.10 29.9M
2022-12-15 8.25 8.45 8.23 8.45 23.9M
2022-12-14 8.23 8.48 8.23 8.34 19.1M
2022-12-13 8.41 8.47 8.23 8.31 21.8M
2022-12-12 8.69 8.69 8.32 8.36 33.5M
2022-12-09 8.77 8.85 8.58 8.62 44.1M
2022-12-08 8.40 9.32 8.35 8.86 73.2M
2022-12-07 8.43 8.51 8.38 8.47 29.5M
2022-12-06 8.23 8.48 8.15 8.48 42.9M
2022-12-05 8.25 8.31 8.18 8.27 25.8M
2022-12-02 8.20 8.46 8.15 8.33 33.9M
2022-12-01 8.20 8.39 8.16 8.25 35.3M
2022-11-30 8.05 8.11 7.95 8.09 19.6M
2022-11-29 7.89 8.10 7.88 8.02 20.4M
2022-11-28 7.80 8.05 7.76 7.93 20.6M
2022-11-25 8.33 8.34 8.00 8.01 42.2M
2022-11-24 8.10 8.54 8.10 8.44 51.6M
2022-11-23 8.00 8.18 7.76 8.14 38.6M
2022-11-22 8.23 8.28 7.95 7.98 38.6M
2022-11-21 8.32 8.33 7.94 8.30 43.5M
2022-11-18 8.43 8.60 8.30 8.39 31.9M
2022-11-17 8.53 8.56 8.21 8.42 33.5M
2022-11-16 8.67 8.81 8.58 8.61 30.8M
2022-11-15 8.40 8.72 8.35 8.72 42.2M
2022-11-14 8.68 8.76 8.30 8.41 53.4M
2022-11-11 9.13 9.25 8.76 8.80 52.7M
2022-11-10 9.10 9.27 8.88 8.88 41.0M
2022-11-09 9.32 9.40 9.15 9.21 31.8M
2022-11-08 9.53 9.64 9.21 9.37 48.3M
2022-11-07 9.56 9.84 9.40 9.58 61.5M
2022-11-04 9.53 9.75 9.47 9.58 82.5M
2022-11-03 8.95 9.76 8.91 9.50 87.8M
2022-11-02 8.85 9.22 8.73 9.09 68.1M
2022-11-01 8.70 9.05 8.66 8.93 55.3M
2022-10-31 8.50 8.83 8.30 8.66 54.5M
2022-10-28 9.20 9.38 8.55 8.57 87.5M
2022-10-27 9.69 9.91 9.34 9.46 101.0M
2022-10-26 9.80 9.98 9.30 9.86 148.8M
2022-10-25 9.49 10.22 8.90 10.22 132.5M
2022-10-24 9.37 9.54 9.04 9.29 66.7M
2022-10-21 9.05 9.49 8.99 9.26 61.4M
2022-10-20 9.10 9.28 8.86 9.10 63.3M
2022-10-19 9.38 9.73 9.28 9.33 76.4M
2022-10-18 9.33 9.74 9.26 9.50 88.6M
2022-10-17 9.24 9.39 9.05 9.30 66.5M
2022-10-14 8.83 9.58 8.69 9.47 127.8M
2022-10-13 8.30 9.24 8.28 8.82 134.1M
2022-10-12 7.90 8.50 7.77 8.40 55.7M
2022-10-11 7.61 8.07 7.55 7.98 54.3M
2022-10-10 7.86 8.15 7.50 7.56 59.4M
2022-09-30 8.35 8.47 7.97 8.02 56.7M
2022-09-29 8.80 8.80 7.97 8.51 70.6M
2022-09-28 9.01 9.24 8.52 8.62 80.8M
2022-09-27 8.73 9.03 8.65 8.98 91.1M
2022-09-26 8.50 8.85 8.41 8.64 64.6M
2022-09-23 8.74 8.90 8.34 8.54 59.8M
2022-09-22 8.70 9.10 8.53 8.74 73.6M
2022-09-21 8.55 8.83 8.46 8.72 75.1M
2022-09-20 8.28 9.03 8.28 8.75 122.8M
2022-09-19 8.23 8.41 8.12 8.21 47.5M
2022-09-16 8.20 8.45 8.16 8.16 47.9M
2022-09-15 8.87 8.90 8.14 8.25 68.0M
2022-09-14 8.77 9.00 8.67 8.75 43.2M
2022-09-13 9.15 9.18 8.64 8.91 61.1M
2022-09-09 9.39 9.40 8.88 9.06 69.8M
2022-09-08 9.62 9.86 9.22 9.25 77.7M
2022-09-07 9.56 9.91 9.46 9.61 101.8M
2022-09-06 9.17 9.96 9.09 9.65 130.9M
2022-09-05 9.01 9.35 8.85 9.08 96.1M
2022-09-02 9.22 9.40 8.89 8.99 127.2M
2022-09-01 9.57 9.66 9.07 9.11 181.4M
2022-08-31 11.21 11.27 10.08 10.08 71.3M
2022-08-30 11.96 12.12 10.75 11.20 180.4M
2022-08-29 11.10 12.39 11.10 11.80 202.0M
2022-08-26 11.38 12.28 11.05 11.30 185.0M
2022-08-25 11.77 11.95 11.11 11.65 176.6M
2022-08-24 11.30 12.07 10.90 11.80 228.3M
2022-08-23 11.18 11.87 10.80 11.52 237.9M
2022-08-22 10.88 11.38 10.33 11.19 307.5M
2022-08-19 10.35 10.35 10.35 10.35 10.3M
2022-08-18 9.41 9.41 9.41 9.41 7.8M
2022-08-17 8.55 8.55 8.55 8.55 21.8M
2022-08-16 7.56 7.86 7.50 7.77 52.0M
2022-08-15 7.27 7.74 7.25 7.56 45.3M
2022-08-12 7.43 7.88 7.30 7.31 51.9M
2022-08-11 7.51 7.61 7.42 7.44 31.4M
2022-08-10 7.33 7.53 7.23 7.50 41.8M
2022-08-09 7.33 7.45 7.28 7.37 32.2M
2022-08-08 6.88 7.61 6.69 7.42 66.2M
2022-08-05 7.12 7.21 6.75 6.92 38.2M
2022-08-04 7.19 7.32 6.93 7.12 43.1M
2022-08-03 7.59 7.75 7.11 7.19 78.8M
2022-08-02 7.66 8.00 7.17 7.68 87.5M
2022-08-01 7.46 7.80 7.25 7.66 61.7M
2022-07-29 7.39 7.56 7.29 7.45 45.1M
2022-07-28 7.30 7.43 7.18 7.31 43.2M
2022-07-27 7.11 7.30 7.02 7.23 37.7M
2022-07-26 6.65 7.35 6.47 7.08 50.9M
2022-07-25 7.08 7.13 6.55 6.68 41.6M
2022-07-22 7.16 7.25 7.03 7.14 27.9M
2022-07-21 7.12 7.32 7.06 7.15 36.0M
2022-07-20 7.28 7.29 7.06 7.17 30.7M
2022-07-19 7.13 7.36 7.04 7.27 45.0M
2022-07-18 6.94 7.24 6.91 7.20 39.7M
2022-07-15 7.06 7.18 6.86 6.89 38.6M
2022-07-14 6.73 7.28 6.66 7.11 52.4M
2022-07-13 6.58 6.81 6.55 6.78 28.3M
2022-07-12 6.92 7.02 6.62 6.63 38.7M
2022-07-11 7.10 7.20 6.84 7.07 42.4M
2022-07-08 7.20 7.59 7.00 7.02 55.5M
2022-07-07 6.93 7.44 6.80 7.26 66.4M
2022-07-06 6.69 7.46 6.53 7.09 68.8M
2022-07-05 6.70 6.90 6.62 6.78 34.4M
2022-07-04 6.70 6.92 6.41 6.72 37.1M
2022-07-01 6.62 6.70 6.56 6.63 27.2M
2022-06-30 6.55 6.86 6.45 6.75 50.7M
2022-06-29 7.07 7.14 6.54 6.54 87.5M
2022-06-28 6.71 7.25 6.64 7.25 85.7M
2022-06-27 6.66 6.72 6.45 6.59 43.6M
2022-06-24 6.42 6.80 6.35 6.63 61.2M
2022-06-23 6.28 6.65 6.13 6.51 60.6M
2022-06-22 6.13 6.50 6.12 6.28 60.1M
2022-06-21 6.40 6.60 6.11 6.21 81.9M
2022-06-20 5.76 6.31 5.74 6.31 40.4M
2022-06-17 5.56 5.80 5.54 5.74 15.1M
2022-06-16 5.64 5.73 5.60 5.65 12.1M
2022-06-15 5.78 5.83 5.66 5.66 16.3M
2022-06-14 5.72 5.81 5.58 5.80 16.1M
2022-06-13 5.72 5.87 5.65 5.84 20.0M
2022-06-10 5.50 5.74 5.49 5.71 17.4M
2022-06-09 5.65 5.65 5.51 5.52 13.4M
2022-06-08 5.73 5.78 5.56 5.71 20.8M
2022-06-07 6.02 6.16 5.70 5.79 32.8M
2022-06-06 5.60 5.78 5.55 5.76 26.6M
2022-06-02 5.57 5.63 5.49 5.59 17.6M
2022-06-01 5.50 5.66 5.47 5.59 20.4M
2022-05-31 5.57 5.61 5.45 5.54 18.2M
2022-05-30 5.49 5.59 5.41 5.55 22.3M
2022-05-27 5.60 5.70 5.41 5.48 33.2M
2022-05-26 5.79 6.02 5.57 5.59 60.7M
2022-05-25 5.20 5.68 5.20 5.68 41.9M
2022-05-24 5.43 5.45 5.16 5.16 15.5M
2022-05-23 5.52 5.54 5.37 5.45 17.0M
2022-05-20 5.41 5.65 5.38 5.46 32.4M
2022-05-19 5.03 5.40 5.00 5.38 26.2M
2022-05-18 5.19 5.32 5.13 5.15 17.7M
2022-05-17 5.15 5.19 5.04 5.18 15.7M
2022-05-16 5.28 5.35 5.16 5.20 20.3M
2022-05-13 5.22 5.56 5.17 5.35 36.0M
2022-05-12 5.34 5.43 5.14 5.24 33.4M
2022-05-11 4.87 5.38 4.84 5.38 22.1M
2022-05-10 4.66 4.93 4.63 4.89 19.3M
2022-05-09 4.63 4.77 4.63 4.73 6.5M
2022-05-06 4.60 4.72 4.58 4.66 6.9M
2022-05-05 4.77 4.79 4.64 4.72 8.5M
2022-04-29 4.52 4.76 4.50 4.73 13.4M
2022-04-28 4.56 4.58 4.40 4.45 11.5M
2022-04-27 4.41 4.64 4.35 4.63 20.8M
2022-04-26 4.79 4.85 4.59 4.60 8.6M
2022-04-25 5.18 5.21 4.74 4.75 12.6M
2022-04-22 5.25 5.31 5.17 5.25 5.8M
2022-04-21 5.50 5.52 5.26 5.28 7.8M
2022-04-20 5.64 5.66 5.47 5.49 6.4M
2022-04-19 5.54 5.66 5.54 5.60 4.9M
2022-04-18 5.47 5.58 5.37 5.58 5.3M
2022-04-15 5.66 5.67 5.51 5.51 7.0M
2022-04-14 5.75 5.81 5.68 5.69 6.6M
2022-04-13 5.68 5.73 5.59 5.66 5.6M
2022-04-12 5.60 5.72 5.52 5.71 7.1M
2022-04-11 5.77 5.82 5.54 5.58 8.4M
2022-04-08 5.88 5.92 5.71 5.80 8.8M
2022-04-07 6.04 6.05 5.87 5.90 10.0M
2022-04-06 6.12 6.14 6.03 6.08 8.6M
2022-04-01 6.09 6.14 6.03 6.10 7.4M
2022-03-31 6.22 6.22 6.05 6.09 7.4M
2022-03-30 6.09 6.15 6.05 6.15 7.3M
2022-03-29 6.17 6.18 5.99 6.01 7.7M
2022-03-28 6.14 6.20 6.06 6.12 7.4M
2022-03-25 6.33 6.33 6.18 6.22 8.9M
2022-03-24 6.42 6.45 6.25 6.27 9.7M
2022-03-23 6.49 6.59 6.43 6.47 10.8M
2022-03-22 6.55 6.56 6.39 6.42 9.1M
2022-03-21 6.36 6.53 6.36 6.48 9.4M
2022-03-18 6.30 6.41 6.26 6.40 8.8M
2022-03-17 6.25 6.43 6.20 6.26 13.1M
2022-03-16 6.00 6.20 5.83 6.19 14.0M
2022-03-15 6.25 6.31 5.90 5.94 14.1M
2022-03-14 6.53 6.57 6.32 6.32 11.7M
2022-03-11 6.52 6.68 6.39 6.64 11.6M
2022-03-10 6.77 6.80 6.63 6.64 10.8M
2022-03-09 6.70 6.80 6.30 6.61 13.4M
2022-03-08 6.95 7.00 6.68 6.69 12.1M
2022-03-07 7.03 7.10 6.88 6.94 9.5M
2022-03-04 7.17 7.23 7.09 7.11 9.8M
2022-03-03 7.33 7.37 7.18 7.19 11.7M
2022-03-02 7.29 7.35 7.26 7.33 8.9M
2022-03-01 7.30 7.45 7.30 7.36 13.5M
2022-02-28 7.35 7.36 7.18 7.29 13.5M
2022-02-25 7.40 7.50 7.29 7.37 18.0M
2022-02-24 7.47 7.64 7.20 7.33 32.1M
2022-02-23 7.22 7.54 7.18 7.52 31.1M
2022-02-22 7.31 7.42 7.19 7.24 21.5M
2022-02-21 7.20 7.40 7.17 7.39 29.7M
2022-02-18 6.91 7.17 6.83 7.13 22.2M
2022-02-17 6.87 6.93 6.81 6.85 8.7M
2022-02-16 6.77 6.88 6.71 6.86 11.3M
2022-02-15 6.77 6.91 6.68 6.72 8.8M
2022-02-14 6.68 6.82 6.63 6.77 6.5M
2022-02-11 6.88 6.89 6.71 6.75 9.4M
2022-02-10 6.97 7.00 6.87 6.92 6.7M
2022-02-09 6.90 7.02 6.84 6.97 8.8M
2022-02-08 6.88 6.90 6.76 6.90 8.5M
2022-02-07 6.74 6.91 6.72 6.85 10.0M
2022-01-28 6.64 6.77 6.51 6.66 10.9M
2022-01-27 6.87 6.93 6.57 6.58 11.3M
2022-01-26 6.90 6.96 6.73 6.87 8.1M
2022-01-25 7.02 7.16 6.80 6.83 16.1M
2022-01-24 7.28 7.45 7.15 7.17 16.6M
2022-01-21 7.00 7.17 6.99 7.05 9.5M
2022-01-20 7.25 7.29 7.00 7.05 15.1M
2022-01-19 7.32 7.41 7.20 7.30 14.3M
2022-01-18 7.30 7.38 7.22 7.30 13.8M
2022-01-17 7.08 7.34 7.05 7.27 16.9M
2022-01-14 7.03 7.14 6.98 7.03 9.0M
2022-01-13 7.22 7.24 7.06 7.07 10.7M
2022-01-12 7.10 7.24 7.09 7.22 13.9M
2022-01-11 7.16 7.22 7.04 7.06 12.7M
2022-01-10 7.19 7.20 7.05 7.16 13.0M
2022-01-07 7.52 7.52 7.20 7.20 21.2M
2022-01-06 7.48 7.54 7.41 7.47 16.1M
2022-01-05 7.82 7.85 7.43 7.49 22.7M
2022-01-04 7.83 7.90 7.76 7.82 16.7M