英维克

002837
🏛️ 中国 →
79.80
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
2021-12-31 23.85 25.06 23.85 24.20 13.5M
2021-12-30 23.87 24.41 23.37 24.07 11.1M
2021-12-29 25.68 25.68 23.85 24.38 15.3M
2021-12-28 25.38 25.83 25.09 25.73 6.9M
2021-12-27 26.08 26.18 24.81 25.24 9.0M
2021-12-24 26.86 27.36 25.86 25.92 7.9M
2021-12-23 26.51 27.49 26.23 27.07 11.6M
2021-12-22 25.69 26.72 24.93 26.62 17.3M
2021-12-21 25.65 25.66 24.66 25.50 10.3M
2021-12-20 26.66 26.91 24.79 25.68 18.7M
2021-12-17 27.57 28.40 26.92 27.21 12.0M
2021-12-16 28.99 29.37 27.46 27.82 19.1M
2021-12-15 28.04 29.98 27.31 29.37 18.4M
2021-12-14 27.57 29.60 27.34 28.04 18.8M
2021-12-13 26.86 28.28 26.31 27.75 15.4M
2021-12-10 26.63 27.17 26.06 26.86 13.9M
2021-12-09 28.18 28.34 26.56 26.66 22.1M
2021-12-08 25.74 27.70 25.74 27.70 20.0M
2021-12-07 26.53 26.57 24.66 25.18 13.5M
2021-12-06 26.62 27.33 26.28 26.50 11.8M
2021-12-03 25.60 27.10 25.44 26.65 15.2M
2021-12-02 27.43 27.50 24.68 25.62 23.9M
2021-12-01 28.99 29.14 26.84 26.99 18.7M
2021-11-30 28.06 29.99 27.88 28.99 27.1M
2021-11-29 24.86 27.78 24.62 27.78 27.4M
2021-11-26 25.15 25.62 24.77 25.25 10.9M
2021-11-25 25.37 25.94 25.15 25.20 10.4M
2021-11-24 27.12 27.12 25.29 25.52 16.6M
2021-11-23 26.86 27.46 26.13 26.75 14.6M
2021-11-22 26.58 27.77 25.92 26.92 20.6M
2021-11-19 25.17 27.37 24.89 26.99 20.2M
2021-11-18 25.33 26.26 25.03 25.61 15.1M
2021-11-17 24.19 25.77 23.67 25.52 18.1M
2021-11-16 23.64 24.38 23.36 24.20 12.8M
2021-11-15 25.55 25.55 23.59 23.90 24.2M
2021-11-12 25.44 26.23 24.73 25.83 19.4M
2021-11-11 25.46 26.63 24.74 25.06 22.3M
2021-11-10 25.54 26.91 25.08 26.17 26.1M
2021-11-09 25.21 26.10 24.65 25.20 21.5M
2021-11-08 24.25 25.21 23.81 24.99 19.5M
2021-11-05 26.62 26.62 24.42 24.42 27.7M
2021-11-04 26.21 27.91 25.15 27.13 28.5M
2021-11-03 28.51 28.51 26.30 26.86 33.9M
2021-11-02 28.99 30.01 27.04 29.23 34.2M
2021-11-01 26.39 28.70 25.33 28.70 26.9M
2021-10-29 23.92 26.10 23.23 26.10 29.4M
2021-10-28 24.85 25.66 23.65 23.72 18.9M
2021-10-27 23.97 25.24 23.60 25.12 27.1M
2021-10-26 25.33 25.47 23.39 24.28 39.9M
2021-10-25 24.32 26.06 23.82 25.99 40.0M
2021-10-22 22.28 24.14 21.86 23.69 33.2M
2021-10-21 21.15 22.79 20.36 21.94 22.4M
2021-10-20 21.07 22.30 21.07 21.44 20.5M
2021-10-19 21.89 23.08 21.01 21.60 27.5M
2021-10-18 20.66 21.60 20.43 20.98 16.8M
2021-10-15 21.01 21.37 20.25 20.57 21.1M
2021-10-14 18.34 20.60 18.33 20.60 13.7M
2021-10-13 17.70 18.73 17.11 18.73 9.9M
2021-10-12 17.46 18.16 16.86 17.79 8.4M
2021-10-11 18.14 18.33 17.23 17.33 6.4M
2021-10-08 19.52 19.52 17.72 17.92 9.4M
2021-09-30 16.82 18.41 16.82 18.41 11.0M
2021-09-29 17.52 18.14 16.64 16.73 9.1M
2021-09-28 18.50 18.63 17.39 17.57 7.9M
2021-09-27 19.73 19.73 18.05 18.33 11.1M
2021-09-24 20.12 20.65 19.41 19.55 15.9M
2021-09-23 18.79 20.76 18.69 20.47 20.7M
2021-09-22 17.75 19.14 17.49 18.88 9.4M
2021-09-17 18.23 18.66 17.68 18.48 10.5M
2021-09-16 18.28 19.11 18.10 18.23 19.6M
2021-09-15 17.64 18.37 17.16 18.27 15.2M
2021-09-14 17.40 18.41 17.11 17.88 15.7M
2021-09-13 17.15 17.72 16.63 17.61 18.0M
2021-09-10 16.91 17.30 16.47 17.08 15.5M
2021-09-09 17.35 17.40 16.68 16.72 16.2M
2021-09-08 17.85 17.96 16.99 17.42 18.0M
2021-09-07 18.76 18.92 18.05 18.12 14.1M
2021-09-06 18.49 18.88 17.51 18.76 20.6M
2021-09-03 19.74 20.67 18.64 19.20 28.2M
2021-09-02 19.92 19.92 18.40 19.45 28.2M
2021-09-01 17.99 19.73 17.99 19.73 42.4M
2021-08-31 17.63 18.99 17.60 17.94 26.0M
2021-08-30 16.97 17.72 16.92 17.57 26.1M
2021-08-27 18.70 18.70 17.41 17.41 35.0M
2021-08-26 18.39 20.00 18.39 19.34 36.9M
2021-08-25 18.64 19.20 18.10 18.41 22.7M
2021-08-24 18.76 19.64 18.32 18.94 29.4M
2021-08-23 19.33 19.33 18.23 19.14 27.1M
2021-08-20 18.89 19.20 18.05 19.07 26.9M
2021-08-19 18.26 18.76 18.07 18.61 26.6M
2021-08-18 18.89 19.15 17.75 18.36 32.8M
2021-08-17 20.79 21.78 18.81 19.04 47.3M
2021-08-16 20.01 22.04 19.65 20.90 41.9M
2021-08-13 20.12 21.02 19.56 20.52 37.9M
2021-08-12 22.49 22.76 20.53 21.18 58.9M
2021-08-11 19.21 22.04 19.21 22.04 50.9M
2021-08-10 19.64 21.24 18.99 20.03 49.2M
2021-08-09 20.05 20.80 19.06 20.20 49.9M
2021-08-06 20.53 21.13 19.94 21.13 63.6M
2021-08-05 17.46 19.86 17.10 19.21 65.5M
2021-08-04 16.75 18.12 16.72 18.12 77.6M
2021-08-03 15.90 16.47 15.44 16.47 44.7M
2021-08-02 14.98 14.98 14.98 14.98 4.4M
2021-07-30 13.62 13.62 13.62 13.62 12.7M
2021-07-29 11.81 12.77 11.51 12.38 20.5M
2021-07-28 11.28 11.66 11.07 11.63 10.1M
2021-07-27 11.37 11.57 11.25 11.32 7.1M
2021-07-26 11.36 11.51 11.14 11.34 5.7M
2021-07-23 11.48 11.83 11.42 11.43 5.9M
2021-07-22 11.30 11.63 11.18 11.56 8.6M
2021-07-21 11.29 11.40 11.14 11.24 4.5M
2021-07-20 11.25 11.37 11.13 11.28 4.4M
2021-07-19 11.17 11.46 11.03 11.41 6.2M
2021-07-16 11.34 11.47 11.12 11.19 7.1M
2021-07-15 10.92 11.35 10.78 11.33 8.3M
2021-07-14 10.71 10.98 10.59 10.92 5.4M
2021-07-13 10.70 10.72 10.58 10.70 2.2M
2021-07-12 10.54 10.76 10.49 10.69 3.3M
2021-07-09 10.59 10.59 10.36 10.47 2.1M
2021-07-08 10.54 10.71 10.47 10.59 2.3M
2021-07-07 10.49 10.61 10.39 10.58 2.0M
2021-07-06 10.48 10.50 10.37 10.50 2.1M
2021-07-05 10.28 10.49 10.28 10.43 2.1M
2021-07-02 10.50 10.53 10.28 10.34 3.2M
2021-07-01 10.81 10.81 10.47 10.50 3.1M
2021-06-30 10.73 10.85 10.66 10.70 3.2M
2021-06-29 10.98 11.04 10.66 10.69 4.7M
2021-06-28 11.16 11.18 10.92 10.95 6.3M
2021-06-25 11.49 11.50 11.20 11.23 6.0M
2021-06-24 11.43 11.65 11.29 11.50 6.2M
2021-06-23 11.52 11.62 11.40 11.46 4.8M
2021-06-22 11.43 11.54 11.37 11.52 4.2M
2021-06-21 11.21 11.50 11.17 11.44 3.7M
2021-06-18 11.27 11.30 11.13 11.21 2.4M
2021-06-17 11.08 11.30 11.04 11.21 4.0M
2021-06-16 11.24 11.51 11.08 11.20 3.5M
2021-06-15 11.46 11.63 11.19 11.23 3.8M
2021-06-11 11.77 11.78 11.44 11.47 3.8M
2021-06-10 11.43 11.68 11.30 11.62 5.5M
2021-06-09 11.48 11.63 11.35 11.36 5.4M
2021-06-08 11.07 12.00 11.01 11.48 11.2M
2021-06-07 10.98 11.21 10.82 11.05 3.2M
2021-06-04 11.05 11.17 10.86 10.86 2.8M
2021-06-03 11.15 11.34 11.07 11.12 2.9M
2021-06-02 11.33 11.34 11.06 11.07 3.3M
2021-06-01 11.30 11.44 11.21 11.33 3.3M
2021-05-31 11.20 11.38 11.09 11.30 3.5M
2021-05-28 11.27 11.31 11.14 11.15 3.2M
2021-05-27 11.46 11.46 11.25 11.31 4.6M
2021-05-26 11.24 11.57 11.14 11.47 6.2M
2021-05-25 11.18 11.28 11.05 11.24 3.9M
2021-05-24 11.04 11.37 10.85 11.24 4.7M
2021-05-21 11.15 11.27 10.92 11.04 4.7M
2021-05-20 11.39 11.48 11.10 11.12 5.5M
2021-05-19 11.25 11.49 11.22 11.36 6.2M
2021-05-18 11.24 11.79 11.01 11.43 14.2M
2021-05-17 12.84 12.84 11.72 11.72 21.7M
2021-05-14 10.62 11.68 10.54 11.68 7.0M
2021-05-13 10.68 10.73 10.59 10.62 1.4M
2021-05-12 10.59 10.79 10.52 10.71 1.7M
2021-05-11 10.50 10.68 10.36 10.60 1.7M
2021-05-10 10.42 10.53 10.41 10.50 1.3M
2021-05-07 10.57 10.62 10.46 10.51 1.3M
2021-05-06 10.59 10.80 10.44 10.57 2.5M
2021-04-30 10.82 10.88 10.53 10.65 2.0M
2021-04-29 11.04 11.10 10.82 10.82 2.6M
2021-04-28 11.21 11.21 10.95 11.11 2.0M
2021-04-27 11.23 11.27 10.90 11.23 3.4M
2021-04-26 10.98 11.30 10.85 11.19 4.3M
2021-04-23 11.12 11.12 10.92 10.92 1.7M
2021-04-22 10.89 11.12 10.82 11.10 3.0M
2021-04-21 14.16 14.27 14.08 14.13 1.1M
2021-04-20 14.45 14.52 14.19 14.20 1.7M
2021-04-19 14.39 14.56 14.31 14.39 2.2M
2021-04-16 14.41 14.47 14.17 14.28 2.3M
2021-04-15 13.88 14.42 13.77 14.38 4.2M
2021-04-14 13.92 13.92 13.48 13.72 1.2M
2021-04-13 13.52 13.72 13.52 13.64 0.9M
2021-04-12 13.82 13.82 13.55 13.56 1.5M
2021-04-09 13.98 13.98 13.77 13.82 1.4M
2021-04-08 13.89 14.11 13.70 14.02 2.0M
2021-04-07 13.74 13.99 13.68 13.92 2.3M
2021-04-06 13.68 13.82 13.52 13.74 2.0M
2021-04-02 13.51 13.53 13.36 13.39 1.3M
2021-04-01 13.26 13.46 13.20 13.45 1.1M
2021-03-31 13.43 13.43 13.24 13.28 1.1M
2021-03-30 13.46 13.64 13.41 13.43 1.5M
2021-03-29 13.22 13.60 13.20 13.53 1.8M
2021-03-26 13.38 13.38 13.08 13.25 1.5M
2021-03-25 13.11 13.14 12.98 13.05 1.3M
2021-03-24 13.38 13.40 12.99 13.05 2.0M
2021-03-23 13.59 13.59 13.28 13.35 1.5M
2021-03-22 13.53 13.60 13.31 13.49 1.7M
2021-03-19 13.55 13.76 13.50 13.52 1.3M
2021-03-18 13.67 13.75 13.55 13.66 1.7M
2021-03-17 13.75 13.83 13.69 13.75 1.8M
2021-03-16 13.61 14.15 13.54 13.95 2.0M
2021-03-15 13.76 13.84 13.46 13.61 1.4M
2021-03-12 13.90 13.91 13.50 13.77 1.9M
2021-03-11 13.64 13.82 13.46 13.81 1.8M
2021-03-10 13.73 13.80 13.52 13.64 1.9M
2021-03-09 14.45 14.45 13.50 13.59 3.3M
2021-03-08 14.99 15.05 14.33 14.34 3.2M
2021-03-05 14.70 15.09 14.70 14.89 2.0M
2021-03-04 15.31 15.37 14.90 14.90 2.8M
2021-03-03 15.34 15.51 15.30 15.36 2.2M
2021-03-02 15.54 15.64 15.32 15.43 2.4M
2021-03-01 15.45 15.72 15.19 15.61 3.9M
2021-02-26 15.33 15.82 15.12 15.45 4.7M
2021-02-25 15.60 15.68 15.27 15.54 3.9M
2021-02-24 14.83 15.49 14.78 15.41 4.3M
2021-02-23 15.14 15.17 14.75 14.83 2.6M
2021-02-22 15.42 15.71 15.14 15.14 4.0M
2021-02-19 15.06 15.44 14.90 15.44 3.6M
2021-02-18 14.54 15.22 14.52 14.98 4.7M
2021-02-10 14.54 14.70 14.30 14.41 2.2M
2021-02-09 14.45 14.72 14.35 14.54 1.6M
2021-02-08 14.15 14.57 14.01 14.45 1.5M
2021-02-05 14.68 14.83 14.08 14.14 1.9M
2021-02-04 14.87 15.09 14.31 14.68 3.2M
2021-02-03 14.95 15.38 14.65 14.99 3.4M
2021-02-02 14.15 15.29 14.09 14.95 4.2M
2021-02-01 14.17 14.49 14.06 14.24 2.4M
2021-01-29 14.52 14.52 13.85 14.18 2.9M
2021-01-28 14.48 14.69 14.42 14.53 2.5M
2021-01-27 14.92 15.10 14.41 14.53 3.8M
2021-01-26 15.47 15.58 14.92 14.93 3.5M
2021-01-25 15.55 15.80 15.16 15.52 4.1M
2021-01-22 16.27 16.42 15.45 15.52 5.9M
2021-01-21 16.83 16.92 16.12 16.32 8.2M
2021-01-20 16.92 17.45 16.65 16.79 7.1M
2021-01-19 16.47 17.20 16.40 16.91 8.7M
2021-01-18 16.46 16.82 16.15 16.46 5.6M
2021-01-15 16.76 17.29 16.02 16.55 10.5M
2021-01-14 15.31 17.09 15.22 16.79 16.7M
2021-01-13 15.05 16.14 14.63 15.59 7.4M
2021-01-12 14.88 15.05 14.65 14.91 3.4M
2021-01-11 14.69 15.09 14.46 14.87 5.3M
2021-01-08 14.42 15.12 14.16 14.79 5.1M
2021-01-07 15.00 15.00 14.31 14.48 5.1M
2021-01-06 15.31 15.51 14.82 14.87 6.9M
2021-01-05 15.29 16.22 14.97 15.49 13.6M
2021-01-04 13.55 14.81 13.49 14.81 6.2M