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
2022-12-30 19.70 20.17 19.47 19.71 7.6M
2022-12-29 19.86 20.00 19.53 19.72 8.9M
2022-12-28 19.21 20.00 18.94 19.82 17.2M
2022-12-27 18.31 19.34 18.31 19.21 21.3M
2022-12-26 16.92 18.45 16.77 18.31 17.3M
2022-12-23 17.15 17.50 16.36 16.78 13.1M
2022-12-22 17.96 18.05 17.36 17.53 9.7M
2022-12-21 17.95 18.02 17.35 17.49 7.7M
2022-12-20 17.63 18.20 17.46 17.95 10.0M
2022-12-19 17.41 17.68 17.25 17.62 10.5M
2022-12-16 18.47 18.63 17.28 17.40 16.1M
2022-12-15 18.40 19.11 18.20 18.66 10.4M
2022-12-14 18.17 18.43 18.08 18.40 8.9M
2022-12-13 19.35 19.42 18.27 18.28 13.0M
2022-12-12 19.35 19.38 18.52 19.01 10.1M
2022-12-09 19.51 20.01 19.17 19.27 12.4M
2022-12-08 19.36 20.30 19.08 19.65 16.7M
2022-12-07 19.59 19.88 19.36 19.51 10.4M
2022-12-06 19.65 20.24 19.10 19.81 14.6M
2022-12-05 20.42 20.53 19.54 19.92 14.7M
2022-12-02 19.39 20.71 19.20 20.21 25.1M
2022-12-01 19.23 19.65 18.80 19.23 13.8M
2022-11-30 19.04 19.53 18.76 19.07 11.0M
2022-11-29 19.47 19.78 19.04 19.20 13.9M
2022-11-28 19.19 20.64 19.19 19.56 16.2M
2022-11-25 20.56 20.76 19.61 19.68 12.8M
2022-11-24 20.15 21.01 20.01 20.50 23.1M
2022-11-23 18.94 20.43 18.22 20.39 27.6M
2022-11-22 19.67 19.82 19.00 19.11 10.2M
2022-11-21 18.58 19.82 18.31 19.67 22.9M
2022-11-18 18.41 19.08 18.13 18.64 12.9M
2022-11-17 18.81 18.81 18.05 18.42 13.4M
2022-11-16 19.19 19.43 18.79 18.98 8.1M
2022-11-15 18.91 19.50 18.64 19.19 11.6M
2022-11-14 19.23 19.58 18.72 18.85 18.4M
2022-11-11 20.30 20.79 19.23 19.53 19.8M
2022-11-10 19.83 20.47 19.66 19.70 12.2M
2022-11-09 19.85 20.80 19.38 20.03 17.8M
2022-11-08 19.83 20.00 19.15 20.00 18.8M
2022-11-07 20.84 20.94 19.59 19.95 22.6M
2022-11-04 20.81 21.62 20.71 20.85 23.2M
2022-11-03 20.30 21.27 20.12 20.80 16.2M
2022-11-02 20.56 20.89 19.70 20.68 21.6M
2022-11-01 20.09 21.60 20.00 20.74 23.7M
2022-10-31 19.76 20.41 19.53 20.09 14.0M
2022-10-28 21.15 21.69 19.82 19.97 27.1M
2022-10-27 22.81 23.20 21.41 21.53 22.3M
2022-10-26 21.54 23.25 21.10 22.84 26.5M
2022-10-25 21.59 22.38 21.30 21.45 18.9M
2022-10-24 21.48 22.60 20.71 22.07 20.3M
2022-10-21 21.12 21.88 20.56 21.36 16.0M
2022-10-20 21.66 21.82 20.91 21.08 17.6M
2022-10-19 22.05 23.27 21.48 21.81 23.9M
2022-10-18 21.60 23.52 21.47 22.39 28.5M
2022-10-17 21.89 22.01 21.07 21.39 13.2M
2022-10-14 21.92 22.35 21.12 21.76 18.5M
2022-10-13 21.25 22.84 21.01 21.53 26.9M
2022-10-12 19.73 21.75 19.16 21.75 24.6M
2022-10-11 18.49 20.05 18.40 19.78 21.2M
2022-10-10 18.82 19.33 18.19 18.36 11.7M
2022-09-30 18.65 19.66 18.65 18.95 20.7M
2022-09-29 18.34 19.38 17.46 18.95 24.9M
2022-09-28 18.46 18.59 17.75 18.23 16.7M
2022-09-27 18.34 18.52 17.77 18.52 36.8M
2022-09-26 16.30 18.02 16.30 18.02 22.4M
2022-09-23 16.56 17.43 16.15 16.39 14.3M
2022-09-22 15.62 17.11 15.25 16.93 23.2M
2022-09-21 16.27 16.39 15.65 15.68 11.1M
2022-09-20 16.05 16.69 16.05 16.39 10.5M
2022-09-19 16.17 16.83 15.79 15.99 11.1M
2022-09-16 15.98 16.60 15.92 16.15 10.6M
2022-09-15 17.41 17.55 15.95 16.26 13.8M
2022-09-14 17.33 17.95 17.04 17.40 8.9M
2022-09-13 18.07 18.11 17.46 17.72 10.6M
2022-09-09 18.56 18.68 17.41 18.07 14.1M
2022-09-08 19.21 19.21 18.30 18.43 11.5M
2022-09-07 18.74 19.62 18.59 19.00 12.2M
2022-09-06 18.64 19.65 18.17 18.92 17.6M
2022-09-05 18.34 19.23 18.02 18.69 19.6M
2022-09-02 17.92 18.34 17.33 18.15 11.1M
2022-09-01 17.75 18.04 17.04 17.91 26.9M
2022-08-31 19.47 19.60 17.59 17.59 23.6M
2022-08-30 20.70 20.72 19.33 19.54 16.9M
2022-08-29 20.12 21.11 20.06 20.77 14.4M
2022-08-26 20.73 21.78 20.44 20.84 16.9M
2022-08-25 21.96 22.08 20.34 20.49 21.4M
2022-08-24 21.85 23.47 21.49 21.89 38.1M
2022-08-23 19.89 21.66 19.73 21.66 32.5M
2022-08-22 19.23 20.21 18.94 19.69 13.6M
2022-08-19 20.83 20.94 19.17 19.51 23.7M
2022-08-18 19.24 21.02 18.95 21.01 30.9M
2022-08-17 19.04 19.70 18.65 19.11 14.5M
2022-08-16 19.04 19.53 18.92 19.11 9.7M
2022-08-15 18.19 19.29 17.87 19.05 15.4M
2022-08-12 18.46 18.76 17.77 18.00 12.7M
2022-08-11 19.07 19.26 18.46 18.52 12.9M
2022-08-10 19.24 19.38 18.22 19.06 15.1M
2022-08-09 18.46 19.76 18.46 19.04 18.6M
2022-08-08 17.63 19.01 17.37 18.87 17.4M
2022-08-05 18.17 18.64 17.37 17.60 11.7M
2022-08-04 18.16 18.81 17.78 18.27 10.8M
2022-08-03 18.76 18.99 17.63 18.22 17.3M
2022-08-02 18.16 18.97 18.05 18.83 14.5M
2022-08-01 18.32 19.07 17.95 18.82 15.0M
2022-07-29 18.21 19.30 18.21 18.52 19.6M
2022-07-28 18.07 18.62 17.87 18.39 22.6M
2022-07-27 16.85 18.21 16.27 18.08 26.5M
2022-07-26 16.45 17.04 16.01 16.60 13.9M
2022-07-25 16.86 17.48 15.98 16.44 14.3M
2022-07-22 17.72 17.82 16.62 16.85 20.4M
2022-07-21 17.66 18.08 17.39 17.72 11.2M
2022-07-20 18.11 18.17 17.27 17.89 19.0M
2022-07-19 17.41 18.64 17.34 18.20 30.7M
2022-07-18 16.39 17.93 16.39 17.69 38.9M
2022-07-15 16.06 16.68 15.75 16.35 38.6M
2022-07-14 14.99 16.49 14.86 16.25 41.0M
2022-07-13 13.99 15.27 13.91 14.99 27.5M
2022-07-12 13.61 14.39 13.31 14.00 21.0M
2022-07-11 14.55 14.66 13.97 14.29 24.0M
2022-07-08 16.72 16.75 14.56 14.70 46.7M
2022-07-07 14.65 15.98 14.10 15.98 34.3M
2022-07-06 14.62 14.82 14.34 14.53 13.6M
2022-07-05 15.34 15.53 14.26 14.62 22.6M
2022-07-04 14.43 15.55 14.24 15.43 18.8M
2022-07-01 14.78 14.78 14.20 14.56 11.0M
2022-06-30 14.43 14.85 14.34 14.64 12.6M
2022-06-29 15.50 15.53 14.33 14.43 18.6M
2022-06-28 15.20 15.75 14.81 15.63 20.9M
2022-06-27 14.79 15.27 14.68 15.24 23.1M
2022-06-24 14.14 15.05 14.14 14.68 25.7M
2022-06-23 13.43 14.34 13.15 14.17 28.2M
2022-06-22 13.75 14.27 13.41 13.47 22.7M
2022-06-21 14.91 15.05 13.76 13.94 33.1M
2022-06-20 13.59 14.65 13.59 14.65 21.6M
2022-06-17 13.01 13.83 12.92 13.31 18.6M
2022-06-16 13.05 13.59 13.02 13.15 12.3M
2022-06-15 13.50 13.66 13.13 13.14 10.4M
2022-06-14 13.48 13.75 13.12 13.47 9.9M
2022-06-13 13.48 13.91 13.37 13.59 11.7M
2022-06-10 13.26 13.68 12.98 13.57 14.7M
2022-06-09 13.70 13.73 12.98 13.09 15.7M
2022-06-08 14.02 14.26 13.41 13.70 15.5M
2022-06-07 14.38 14.50 13.68 13.91 16.7M
2022-06-06 14.10 14.51 13.91 14.25 21.6M
2022-06-02 13.47 14.33 13.37 14.14 17.8M
2022-06-01 12.78 13.82 12.57 13.58 23.1M
2022-05-31 13.09 13.10 12.17 12.78 23.3M
2022-05-30 12.27 12.98 11.88 12.74 20.9M
2022-05-27 12.16 12.48 12.06 12.19 15.3M
2022-05-26 12.40 12.62 12.06 12.15 26.5M
2022-05-25 11.65 12.70 11.64 12.70 39.5M
2022-05-24 12.16 12.42 11.49 11.54 15.0M
2022-05-23 12.22 12.22 11.83 12.16 15.9M
2022-05-20 12.60 12.73 12.09 12.27 18.0M
2022-05-19 11.86 12.68 11.74 12.55 21.9M
2022-05-18 12.10 12.36 11.88 12.10 19.6M
2022-05-17 11.33 11.93 11.22 11.88 19.4M
2022-05-16 11.42 11.67 11.15 11.28 14.4M
2022-05-13 11.17 11.61 11.08 11.27 14.7M
2022-05-12 10.88 11.45 10.80 11.22 27.3M
2022-05-11 10.43 11.48 10.30 11.25 33.2M
2022-05-10 9.56 10.62 9.47 10.43 22.1M
2022-05-09 9.94 10.09 9.73 9.88 12.0M
2022-05-06 9.70 10.22 9.61 9.90 13.9M
2022-05-05 9.78 10.27 9.69 10.09 17.6M
2022-04-29 9.30 9.84 9.03 9.69 23.9M
2022-04-28 12.01 12.52 11.63 11.97 19.5M
2022-04-27 11.72 12.17 11.24 12.01 33.6M
2022-04-26 12.60 12.95 12.25 12.25 18.9M
2022-04-25 14.88 14.94 13.62 13.62 12.4M
2022-04-22 15.79 15.86 15.07 15.13 9.3M
2022-04-21 16.69 16.72 15.86 15.90 6.5M
2022-04-20 17.56 17.74 16.52 16.60 6.2M
2022-04-19 16.92 17.85 16.92 17.46 10.2M
2022-04-18 16.49 17.29 15.91 17.18 9.4M
2022-04-15 17.28 17.28 16.08 16.69 11.8M
2022-04-14 17.46 17.75 17.02 17.52 7.7M
2022-04-13 18.22 18.22 17.34 17.36 6.1M
2022-04-12 18.76 18.82 17.80 18.23 7.6M
2022-04-11 19.34 19.40 18.27 18.61 8.2M
2022-04-08 19.13 19.60 18.94 19.33 6.8M
2022-04-07 19.91 19.92 19.13 19.13 5.5M
2022-04-06 20.72 20.89 19.67 19.91 6.9M
2022-04-01 20.83 21.24 20.21 20.71 6.5M
2022-03-31 21.60 21.67 20.56 20.92 8.5M
2022-03-30 21.41 21.99 21.12 21.79 8.6M
2022-03-29 21.36 21.49 20.80 21.23 6.5M
2022-03-28 20.36 21.45 20.12 21.12 9.3M
2022-03-25 21.78 21.89 20.98 20.98 10.2M
2022-03-24 21.78 22.44 21.36 22.06 13.7M
2022-03-23 22.30 22.91 21.83 21.84 16.2M
2022-03-22 22.78 24.49 22.20 22.77 26.1M
2022-03-21 21.64 22.37 21.38 22.26 17.9M
2022-03-18 22.21 22.23 21.34 21.72 20.0M
2022-03-17 21.09 22.43 20.66 22.43 19.5M
2022-03-16 18.94 20.39 18.73 20.39 15.6M
2022-03-15 18.70 19.46 18.23 18.54 11.3M
2022-03-14 19.43 19.52 18.70 18.70 9.8M
2022-03-11 20.02 20.53 19.29 19.75 10.2M
2022-03-10 20.65 21.04 20.36 20.38 14.0M
2022-03-09 19.43 19.99 18.73 19.72 11.4M
2022-03-08 20.18 20.68 19.38 19.41 11.9M
2022-03-07 20.72 20.99 19.75 20.07 11.6M
2022-03-04 21.01 21.71 20.83 21.10 9.1M
2022-03-03 22.11 22.19 21.30 21.40 11.6M
2022-03-02 22.49 22.72 21.69 22.07 13.4M
2022-03-01 22.35 23.19 22.00 22.83 19.0M
2022-02-28 21.50 22.47 21.30 22.24 18.0M
2022-02-25 21.98 22.47 21.66 21.82 16.0M
2022-02-24 23.12 23.28 21.33 21.93 30.7M
2022-02-23 23.14 25.15 22.50 23.67 35.2M
2022-02-22 23.07 25.14 22.09 24.18 47.9M
2022-02-21 22.55 23.16 22.08 23.16 37.4M
2022-02-18 21.31 22.12 20.72 21.05 32.2M
2022-02-17 18.98 20.63 18.75 20.11 24.9M
2022-02-16 18.56 20.07 18.03 18.75 15.9M
2022-02-15 17.76 18.45 17.23 18.37 10.2M
2022-02-14 17.68 18.43 17.56 17.75 7.9M
2022-02-11 18.51 18.61 17.81 17.92 4.9M
2022-02-10 19.11 19.12 18.28 18.57 6.2M
2022-02-09 18.76 19.15 18.14 19.11 7.2M
2022-02-08 19.02 19.02 18.30 18.85 7.7M
2022-02-07 19.56 19.94 18.92 19.05 7.4M
2022-01-28 20.45 20.59 19.17 19.34 7.2M
2022-01-27 21.65 21.75 19.97 20.07 10.8M
2022-01-26 21.01 21.95 21.01 21.59 7.9M
2022-01-25 21.95 22.35 20.89 20.93 5.6M
2022-01-24 21.54 22.43 21.32 22.06 6.7M
2022-01-21 21.60 22.46 21.24 21.32 7.3M
2022-01-20 22.71 23.05 21.72 21.81 7.8M
2022-01-19 23.33 23.33 22.11 22.73 9.7M
2022-01-18 22.13 23.43 21.57 22.98 16.3M
2022-01-17 20.53 22.26 20.41 21.88 15.4M
2022-01-14 20.20 20.81 19.86 20.62 10.8M
2022-01-13 21.01 21.12 20.07 20.18 10.6M
2022-01-12 20.71 21.18 20.60 21.12 10.1M
2022-01-11 21.60 21.63 20.17 20.43 16.8M
2022-01-10 21.82 22.07 21.23 21.49 10.0M
2022-01-07 22.79 22.94 21.88 22.01 10.3M
2022-01-06 22.49 23.12 21.95 22.94 10.6M
2022-01-05 23.50 23.67 22.67 22.74 10.5M
2022-01-04 24.20 24.46 22.66 23.80 16.0M