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
2023-12-29 8.65 8.73 8.63 8.73 20.0M
2023-12-28 8.13 8.92 8.09 8.67 35.5M
2023-12-27 8.12 8.17 8.03 8.15 7.2M
2023-12-26 8.26 8.27 8.08 8.11 8.1M
2023-12-25 8.25 8.34 8.20 8.27 8.9M
2023-12-22 8.29 8.45 8.21 8.29 13.6M
2023-12-21 8.15 8.37 8.03 8.31 13.4M
2023-12-20 8.25 8.29 8.13 8.13 7.3M
2023-12-19 8.19 8.31 8.13 8.25 7.1M
2023-12-18 8.35 8.35 8.16 8.20 10.1M
2023-12-15 8.43 8.52 8.36 8.38 8.5M
2023-12-14 8.56 8.62 8.42 8.43 9.1M
2023-12-13 8.56 8.63 8.37 8.50 15.5M
2023-12-12 8.60 8.63 8.50 8.58 8.7M
2023-12-11 8.37 8.60 8.33 8.59 12.5M
2023-12-08 8.53 8.59 8.44 8.44 9.4M
2023-12-07 8.53 8.56 8.41 8.51 9.4M
2023-12-06 8.48 8.63 8.41 8.51 12.2M
2023-12-05 8.77 8.77 8.50 8.50 14.0M
2023-12-04 8.77 8.85 8.73 8.76 11.2M
2023-12-01 8.84 8.84 8.66 8.77 14.3M
2023-11-30 8.86 9.00 8.70 8.82 14.3M
2023-11-29 9.03 9.12 8.88 8.91 13.7M
2023-11-28 8.89 9.05 8.87 9.02 14.3M
2023-11-27 8.85 8.98 8.81 8.90 11.8M
2023-11-24 9.05 9.05 8.79 8.85 17.5M
2023-11-23 8.91 9.06 8.91 9.05 14.8M
2023-11-22 9.11 9.14 8.89 8.89 19.7M
2023-11-21 9.40 9.44 9.11 9.16 23.3M
2023-11-20 9.16 9.37 9.12 9.34 24.0M
2023-11-17 8.88 9.11 8.87 9.09 16.3M
2023-11-16 9.08 9.08 8.91 8.92 17.1M
2023-11-15 9.12 9.23 9.02 9.11 20.1M
2023-11-14 8.94 9.02 8.87 9.01 16.2M
2023-11-13 8.78 8.94 8.76 8.94 17.2M
2023-11-10 8.78 8.84 8.70 8.74 14.1M
2023-11-09 8.89 8.95 8.82 8.85 16.5M
2023-11-08 8.81 8.95 8.79 8.89 22.9M
2023-11-07 8.78 8.89 8.68 8.84 27.6M
2023-11-06 8.63 8.88 8.63 8.82 38.9M
2023-11-03 8.19 8.57 8.15 8.48 45.7M
2023-11-02 8.18 8.27 8.04 8.04 16.6M
2023-11-01 8.16 8.29 8.14 8.19 13.7M
2023-10-31 8.34 8.41 8.10 8.18 21.7M
2023-10-30 8.25 8.43 8.18 8.38 21.0M
2023-10-27 8.18 8.39 8.08 8.30 26.6M
2023-10-26 8.12 8.26 7.90 8.23 30.5M
2023-10-25 8.23 8.50 8.17 8.23 43.1M
2023-10-24 8.45 8.45 7.95 8.20 51.0M
2023-10-23 9.05 9.14 8.67 8.72 15.8M
2023-10-20 8.90 9.29 8.87 9.06 18.8M
2023-10-19 9.00 9.13 8.93 8.93 12.0M
2023-10-18 9.27 9.28 8.97 9.05 10.9M
2023-10-17 9.46 9.48 9.22 9.25 13.7M
2023-10-16 9.76 9.79 9.35 9.45 18.1M
2023-10-13 9.92 9.92 9.74 9.79 13.0M
2023-10-12 10.00 10.02 9.82 9.97 11.3M
2023-10-11 10.01 10.07 9.84 9.96 12.4M
2023-10-10 9.94 10.14 9.92 9.97 14.7M
2023-10-09 9.85 9.99 9.83 9.95 15.0M
2023-09-28 9.81 9.93 9.77 9.92 17.0M
2023-09-27 9.51 9.85 9.48 9.75 22.6M
2023-09-26 9.46 9.65 9.38 9.53 17.9M
2023-09-25 9.46 9.61 9.34 9.44 14.2M
2023-09-22 9.15 9.42 9.12 9.40 11.6M
2023-09-21 9.24 9.31 9.15 9.19 9.2M
2023-09-20 9.26 9.37 9.17 9.20 9.6M
2023-09-19 9.49 9.51 9.30 9.30 9.8M
2023-09-18 9.32 9.60 9.23 9.51 12.0M
2023-09-15 9.50 9.52 9.33 9.36 11.6M
2023-09-14 9.64 9.64 9.38 9.47 12.3M
2023-09-13 9.87 9.87 9.55 9.64 15.1M
2023-09-12 9.95 9.99 9.83 9.87 10.0M
2023-09-11 9.89 10.03 9.75 9.97 14.0M
2023-09-08 9.87 10.00 9.83 9.87 13.1M
2023-09-07 10.14 10.14 9.89 9.91 14.4M
2023-09-06 10.05 10.17 9.93 10.15 14.8M
2023-09-05 10.03 10.25 10.02 10.10 16.8M
2023-09-04 10.10 10.15 9.89 10.08 17.6M
2023-09-01 9.96 10.11 9.91 10.10 14.7M
2023-08-31 10.02 10.09 9.92 9.95 11.9M
2023-08-30 9.87 10.20 9.85 10.10 27.2M
2023-08-29 9.30 9.87 9.27 9.82 29.9M
2023-08-28 9.90 9.90 9.27 9.31 27.3M
2023-08-25 9.60 9.67 9.30 9.37 26.1M
2023-08-24 9.80 9.92 9.65 9.66 20.1M
2023-08-23 9.99 9.99 9.72 9.80 15.3M
2023-08-22 9.90 10.10 9.77 10.00 19.6M
2023-08-21 10.08 10.12 9.82 9.85 19.9M
2023-08-18 10.60 10.64 10.10 10.11 27.4M
2023-08-17 10.15 10.54 10.11 10.54 21.9M
2023-08-16 10.30 10.36 10.09 10.17 12.5M
2023-08-15 10.56 10.63 10.24 10.28 14.0M
2023-08-14 10.43 10.61 10.31 10.59 12.3M
2023-08-11 10.75 10.79 10.50 10.50 12.1M
2023-08-10 10.69 10.84 10.68 10.75 9.3M
2023-08-09 10.89 10.93 10.72 10.73 12.2M
2023-08-08 11.20 11.20 10.87 10.90 13.9M
2023-08-07 11.10 11.23 11.03 11.14 9.7M
2023-08-04 11.15 11.21 11.04 11.15 15.8M
2023-08-03 11.06 11.45 10.98 11.21 19.0M
2023-08-02 11.13 11.14 10.90 11.01 15.8M
2023-08-01 11.32 11.35 11.11 11.16 16.1M
2023-07-31 10.92 11.34 10.87 11.32 28.2M
2023-07-28 10.76 10.90 10.61 10.87 13.1M
2023-07-27 10.75 10.96 10.72 10.77 14.0M
2023-07-26 10.99 10.99 10.74 10.76 14.0M
2023-07-25 10.82 10.96 10.75 10.96 21.2M
2023-07-24 10.66 10.82 10.45 10.73 15.6M
2023-07-21 10.84 10.84 10.60 10.66 15.7M
2023-07-20 11.10 11.14 10.71 10.77 26.4M
2023-07-19 11.20 11.29 10.99 11.07 20.7M
2023-07-18 11.51 11.51 11.16 11.19 27.1M
2023-07-17 11.69 11.72 11.30 11.50 29.2M
2023-07-14 12.35 12.35 11.66 11.67 54.8M
2023-07-13 12.28 12.37 12.03 12.28 27.5M
2023-07-12 12.07 12.64 12.06 12.39 42.8M
2023-07-11 12.08 12.11 11.81 12.10 18.6M
2023-07-10 12.14 12.23 11.89 11.90 17.8M
2023-07-07 12.29 12.36 11.88 12.10 20.3M
2023-07-06 12.34 12.54 12.25 12.39 17.1M
2023-07-05 12.78 12.92 12.31 12.35 27.8M
2023-07-04 12.63 13.03 12.57 12.77 26.0M
2023-07-03 12.85 13.04 12.58 12.62 32.3M
2023-06-30 12.56 12.81 12.35 12.74 32.4M
2023-06-29 11.98 12.72 11.92 12.64 40.2M
2023-06-28 12.30 12.35 11.48 12.08 36.0M
2023-06-27 12.20 12.45 12.01 12.32 27.1M
2023-06-26 12.24 12.72 12.01 12.07 29.5M
2023-06-21 12.80 12.96 12.40 12.41 30.2M
2023-06-20 12.91 12.99 12.71 12.88 31.9M
2023-06-19 12.37 12.88 12.21 12.82 43.9M
2023-06-16 12.45 12.61 12.15 12.37 38.0M
2023-06-15 11.69 12.38 11.69 12.38 51.7M
2023-06-14 11.85 11.89 11.61 11.69 18.9M
2023-06-13 11.83 11.99 11.73 11.90 21.9M
2023-06-12 11.72 11.93 11.55 11.80 18.6M
2023-06-09 11.65 11.75 11.53 11.73 17.1M
2023-06-08 11.84 11.93 11.57 11.59 20.9M
2023-06-07 11.90 12.07 11.88 11.95 13.9M
2023-06-06 12.21 12.26 11.91 11.93 26.8M
2023-06-05 12.42 12.48 12.07 12.30 20.9M
2023-06-02 12.25 12.57 12.19 12.24 27.9M
2023-06-01 12.19 12.40 12.12 12.20 23.7M
2023-05-31 12.41 12.41 12.11 12.14 31.0M
2023-05-30 12.47 12.57 12.19 12.50 27.9M
2023-05-29 12.75 12.76 12.31 12.47 35.3M
2023-05-26 13.06 13.19 12.58 12.96 40.8M
2023-05-25 13.59 13.60 12.69 12.85 79.6M
2023-05-24 12.18 13.43 12.06 13.43 64.0M
2023-05-23 12.33 12.40 12.05 12.21 17.8M
2023-05-22 12.49 12.55 12.20 12.28 20.1M
2023-05-19 12.15 12.47 12.02 12.43 28.3M
2023-05-18 12.12 12.36 11.94 12.19 30.8M
2023-05-17 11.70 12.10 11.70 12.05 27.6M
2023-05-16 11.50 12.20 11.49 11.77 36.3M
2023-05-15 11.00 11.51 10.99 11.48 26.5M
2023-05-12 11.11 11.30 10.95 11.03 14.0M
2023-05-11 11.30 11.30 10.97 11.16 14.7M
2023-05-10 10.78 11.40 10.67 11.23 30.1M
2023-05-09 11.01 11.06 10.63 10.78 22.0M
2023-05-08 11.08 11.36 11.06 11.12 20.8M
2023-05-05 11.45 11.46 10.79 10.90 24.7M
2023-05-04 11.37 11.69 11.36 11.44 23.5M
2023-04-28 11.32 11.47 11.27 11.34 19.7M
2023-04-27 11.60 11.69 11.25 11.35 23.6M
2023-04-26 11.28 11.85 11.18 11.74 30.0M
2023-04-25 11.62 11.65 11.08 11.25 26.2M
2023-04-24 11.97 11.97 11.50 11.65 26.6M
2023-04-21 12.28 12.47 11.82 11.86 30.0M
2023-04-20 12.38 12.42 11.89 12.28 34.6M
2023-04-19 12.10 12.76 12.02 12.51 46.3M
2023-04-18 12.35 12.67 12.05 12.09 37.4M
2023-04-17 11.89 12.32 11.87 12.15 28.0M
2023-04-14 12.16 12.32 11.88 11.89 42.1M
2023-04-13 12.80 12.94 12.15 12.33 61.7M
2023-04-12 12.07 12.50 12.07 12.22 25.6M
2023-04-11 11.53 12.34 11.51 12.18 38.9M
2023-04-10 11.80 11.94 11.49 11.64 28.5M
2023-04-07 11.62 11.69 11.49 11.69 16.7M
2023-04-06 11.55 11.73 11.33 11.64 21.7M
2023-04-04 11.74 11.75 11.29 11.40 27.5M
2023-04-03 11.11 11.70 11.10 11.66 39.8M
2023-03-31 11.14 11.33 11.10 11.11 23.1M
2023-03-30 11.07 11.27 10.81 11.20 39.0M
2023-03-29 10.90 11.04 10.80 11.00 25.9M
2023-03-28 10.97 11.02 10.77 10.80 19.7M
2023-03-27 10.80 11.17 10.75 11.02 38.1M
2023-03-24 10.44 11.10 10.20 10.83 52.5M
2023-03-23 10.31 10.36 10.13 10.33 15.4M
2023-03-22 10.35 10.54 10.20 10.30 18.2M
2023-03-21 10.09 10.33 10.00 10.31 15.9M
2023-03-20 10.01 10.26 9.78 10.08 22.7M
2023-03-17 10.17 10.38 9.99 10.03 17.7M
2023-03-16 10.35 10.41 10.07 10.09 17.9M
2023-03-15 10.49 10.72 10.43 10.44 12.5M
2023-03-14 10.63 10.69 10.20 10.42 23.3M
2023-03-13 10.68 10.85 10.60 10.66 16.7M
2023-03-10 10.81 10.94 10.67 10.67 15.3M
2023-03-09 11.06 11.14 10.79 10.89 13.5M
2023-03-08 11.07 11.30 10.94 11.05 19.7M
2023-03-07 11.07 11.23 10.91 10.96 18.6M
2023-03-06 11.20 11.21 10.70 11.06 32.1M
2023-03-03 11.21 11.47 11.15 11.21 18.7M
2023-03-02 11.69 11.70 11.10 11.22 41.6M
2023-03-01 11.56 11.94 11.45 11.68 27.2M
2023-02-28 11.53 11.73 11.36 11.54 19.8M
2023-02-27 11.29 11.89 11.21 11.59 39.5M
2023-02-24 11.37 11.48 11.18 11.29 22.4M
2023-02-23 11.22 11.50 11.17 11.42 27.3M
2023-02-22 11.52 11.54 11.23 11.26 26.6M
2023-02-21 11.28 11.42 11.14 11.34 20.7M
2023-02-20 11.30 11.38 11.05 11.29 26.9M
2023-02-17 11.42 11.63 11.25 11.26 27.9M
2023-02-16 11.80 11.87 11.30 11.41 46.1M
2023-02-15 11.95 12.42 11.70 11.88 48.4M
2023-02-14 11.70 12.11 11.56 12.04 42.5M
2023-02-13 11.70 12.18 11.61 11.78 42.7M
2023-02-10 11.85 11.93 11.56 11.77 36.9M
2023-02-09 11.69 12.10 11.53 11.92 54.8M
2023-02-08 11.38 12.03 11.38 11.72 66.0M
2023-02-07 11.61 11.68 11.23 11.38 56.5M
2023-02-06 11.30 11.76 11.21 11.73 49.1M
2023-02-03 11.44 11.91 11.35 11.55 59.9M
2023-02-02 11.33 11.66 11.20 11.41 54.4M
2023-02-01 11.45 11.51 11.18 11.40 76.4M
2023-01-31 10.99 11.95 10.94 11.58 103.9M
2023-01-30 11.00 11.53 10.83 10.93 108.8M
2023-01-20 10.15 11.03 10.05 10.80 134.8M
2023-01-19 11.25 11.25 9.94 10.03 136.1M
2023-01-18 10.23 10.23 10.23 10.23 9.6M
2023-01-17 8.99 9.34 8.93 9.30 47.2M
2023-01-16 9.20 9.23 8.93 8.96 33.4M
2023-01-13 9.02 9.44 9.02 9.14 54.6M
2023-01-12 8.95 9.11 8.88 9.00 27.2M
2023-01-11 9.00 9.18 8.85 8.94 30.2M
2023-01-10 9.02 9.12 8.90 8.98 26.1M
2023-01-09 8.96 9.18 8.84 8.99 42.2M
2023-01-06 9.10 9.16 8.83 8.90 51.4M
2023-01-05 8.40 9.12 8.35 8.99 86.5M
2023-01-04 8.41 8.45 8.26 8.41 31.5M
2023-01-03 7.95 8.36 7.83 8.30 32.6M