英可瑞

300713
🏛️ 中国 →
19.17
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
2022-12-30 12.76 12.77 12.58 12.66 0.4M
2022-12-29 12.85 12.98 12.60 12.60 0.5M
2022-12-28 12.97 13.04 12.75 12.81 0.6M
2022-12-27 13.00 13.11 12.75 12.93 0.6M
2022-12-26 12.50 13.00 12.45 12.98 0.9M
2022-12-23 12.50 12.60 12.35 12.44 0.5M
2022-12-22 13.00 13.00 12.50 12.50 0.8M
2022-12-21 13.02 13.05 12.80 12.90 0.5M
2022-12-20 12.90 13.12 12.86 12.97 0.6M
2022-12-19 13.22 13.33 12.90 12.91 0.7M
2022-12-16 13.47 13.52 13.21 13.22 0.8M
2022-12-15 13.61 13.75 13.48 13.58 1.0M
2022-12-14 13.20 13.64 13.19 13.42 0.7M
2022-12-13 13.39 13.54 13.18 13.29 0.9M
2022-12-12 13.30 13.48 13.13 13.42 0.9M
2022-12-09 13.58 13.58 13.30 13.30 1.0M
2022-12-08 13.55 13.78 13.47 13.53 0.9M
2022-12-07 13.71 13.81 13.58 13.62 0.9M
2022-12-06 13.86 13.87 13.58 13.68 1.0M
2022-12-05 14.02 14.18 13.75 13.87 1.1M
2022-12-02 13.63 14.04 13.51 13.98 1.7M
2022-12-01 13.76 13.80 13.43 13.53 1.0M
2022-11-30 13.69 13.73 13.48 13.52 1.0M
2022-11-29 13.49 13.73 13.46 13.69 0.9M
2022-11-28 13.64 13.74 13.44 13.49 0.8M
2022-11-25 14.22 14.22 13.61 13.64 1.0M
2022-11-24 14.04 14.23 13.91 13.98 0.8M
2022-11-23 14.03 14.14 13.60 13.98 1.5M
2022-11-22 14.20 14.50 13.90 14.03 1.6M
2022-11-21 14.32 14.52 14.09 14.51 1.2M
2022-11-18 14.41 14.60 14.34 14.34 1.3M
2022-11-17 14.61 14.61 14.22 14.40 1.2M
2022-11-16 14.49 14.72 14.38 14.44 1.3M
2022-11-15 14.08 14.58 14.08 14.57 2.1M
2022-11-14 14.16 14.32 14.01 14.07 1.5M
2022-11-11 14.67 14.89 14.16 14.16 2.7M
2022-11-10 14.35 14.97 14.14 14.57 3.5M
2022-11-09 14.18 14.39 14.13 14.35 1.1M
2022-11-08 14.65 14.65 14.17 14.33 1.3M
2022-11-07 14.53 14.68 14.37 14.57 1.8M
2022-11-04 14.50 14.57 14.33 14.52 2.3M
2022-11-03 14.51 14.73 14.36 14.43 2.1M
2022-11-02 14.99 15.00 14.48 14.66 4.3M
2022-11-01 13.62 15.75 13.60 14.91 6.3M
2022-10-31 13.03 13.66 13.03 13.54 1.3M
2022-10-28 13.68 13.79 13.03 13.03 1.2M
2022-10-27 14.02 14.14 13.65 13.71 0.8M
2022-10-26 13.64 14.02 13.64 13.97 1.2M
2022-10-25 13.51 13.81 13.24 13.63 1.1M
2022-10-24 14.01 14.01 13.40 13.50 0.9M
2022-10-21 13.70 13.89 13.55 13.75 0.6M
2022-10-20 13.82 13.92 13.50 13.70 1.2M
2022-10-19 13.91 14.14 13.73 13.90 1.4M
2022-10-18 13.69 13.98 13.69 13.91 1.4M
2022-10-17 13.01 13.68 13.01 13.67 0.9M
2022-10-14 13.21 13.41 13.16 13.32 0.9M
2022-10-13 12.79 13.30 12.65 13.13 1.0M
2022-10-12 12.33 12.85 12.20 12.85 1.0M
2022-10-11 12.40 12.40 12.06 12.31 0.5M
2022-10-10 12.40 12.57 12.12 12.16 0.5M
2022-09-30 12.88 12.96 12.31 12.32 0.7M
2022-09-29 12.65 12.98 12.60 12.71 0.7M
2022-09-28 13.00 13.13 12.65 12.65 0.6M
2022-09-27 12.81 13.12 12.76 13.05 0.6M
2022-09-26 13.00 13.10 12.76 12.78 0.6M
2022-09-23 13.42 13.47 12.85 13.01 0.8M
2022-09-22 13.31 13.55 13.08 13.26 0.7M
2022-09-21 13.52 13.52 13.00 13.44 0.8M
2022-09-20 13.00 13.37 12.87 13.37 1.0M
2022-09-19 13.19 13.36 12.78 12.85 1.0M
2022-09-16 13.49 13.58 13.18 13.19 1.1M
2022-09-15 14.00 14.13 13.13 13.36 1.4M
2022-09-14 14.00 14.13 13.75 13.95 1.1M
2022-09-13 14.09 14.36 13.99 14.22 1.0M
2022-09-09 14.40 14.40 14.01 14.08 1.2M
2022-09-08 14.67 14.93 14.30 14.35 1.6M
2022-09-07 13.80 14.74 13.80 14.67 3.4M
2022-09-06 13.65 14.03 13.62 14.00 1.3M
2022-09-05 13.93 14.09 13.54 13.78 1.4M
2022-09-02 13.79 14.00 13.60 13.98 1.0M
2022-09-01 14.04 14.13 13.66 13.79 1.3M
2022-08-31 14.76 14.97 13.85 13.92 2.6M
2022-08-30 15.15 15.39 14.74 14.81 2.0M
2022-08-29 14.78 15.30 14.37 15.18 1.9M
2022-08-26 15.32 16.23 15.08 15.16 3.2M
2022-08-25 16.25 16.45 15.05 15.32 3.9M
2022-08-24 16.82 17.04 16.00 16.05 5.1M
2022-08-23 16.54 17.38 16.20 17.14 7.1M
2022-08-22 17.91 18.50 17.35 17.50 9.6M
2022-08-19 17.31 17.78 17.01 17.19 6.5M
2022-08-18 16.74 17.50 16.59 17.50 7.8M
2022-08-17 16.76 16.98 16.52 16.66 3.3M
2022-08-16 16.19 16.66 16.13 16.58 3.6M
2022-08-15 15.90 16.23 15.89 16.19 1.8M
2022-08-12 16.35 16.47 15.89 15.90 2.7M
2022-08-11 16.53 16.59 16.17 16.39 3.4M
2022-08-10 16.34 16.82 16.34 16.52 3.0M
2022-08-09 16.40 16.73 16.27 16.38 2.9M
2022-08-08 15.96 16.69 15.61 16.42 3.5M
2022-08-05 16.10 16.31 15.53 15.85 3.4M
2022-08-04 15.87 16.40 15.70 16.13 4.0M
2022-08-03 15.75 16.28 15.27 15.51 4.6M
2022-08-02 16.72 16.73 15.61 15.77 5.5M
2022-08-01 16.94 17.19 16.65 17.06 5.3M
2022-07-29 16.64 17.60 16.50 17.22 10.1M
2022-07-28 16.10 17.25 15.95 16.71 8.6M
2022-07-27 15.80 16.28 15.69 16.22 5.4M
2022-07-26 15.79 15.98 15.49 15.98 5.5M
2022-07-25 16.97 17.00 15.97 16.08 8.8M
2022-07-22 17.50 17.79 16.90 17.22 13.5M
2022-07-21 15.87 19.24 15.81 18.46 18.5M
2022-07-20 16.43 17.32 15.79 16.03 9.3M
2022-07-19 15.62 15.95 15.55 15.77 2.5M
2022-07-18 15.10 15.79 15.10 15.73 3.5M
2022-07-15 15.50 15.64 15.10 15.10 2.3M
2022-07-14 15.08 15.57 14.96 15.50 3.5M
2022-07-13 14.33 15.31 14.21 15.10 4.4M
2022-07-12 14.86 15.14 14.15 14.32 2.8M
2022-07-11 15.02 15.15 14.45 14.76 2.1M
2022-07-08 15.47 15.47 14.90 14.94 3.2M
2022-07-07 15.20 15.34 14.62 15.24 4.7M
2022-07-06 14.70 15.30 14.47 15.02 3.7M
2022-07-05 14.65 15.02 14.31 14.90 2.6M
2022-07-04 14.77 15.18 14.40 14.77 2.7M
2022-07-01 15.43 15.58 14.64 14.86 3.9M
2022-06-30 15.07 15.58 14.55 15.30 4.3M
2022-06-29 15.46 15.46 14.76 14.77 2.5M
2022-06-28 15.10 15.83 14.93 15.46 3.0M
2022-06-27 15.05 15.20 14.81 15.15 2.5M
2022-06-24 15.20 15.25 14.75 14.81 2.7M
2022-06-23 14.50 15.00 14.29 14.95 3.6M
2022-06-22 14.14 14.80 14.01 14.60 3.6M
2022-06-21 14.52 14.59 13.86 14.14 2.2M
2022-06-20 13.88 14.66 13.78 14.33 3.1M
2022-06-17 13.34 14.01 13.23 13.78 2.3M
2022-06-16 13.28 13.60 13.28 13.40 1.2M
2022-06-15 13.65 13.85 13.34 13.34 1.9M
2022-06-14 13.91 13.95 13.06 13.64 2.1M
2022-06-13 13.40 14.11 13.22 13.98 3.1M
2022-06-10 13.02 13.41 12.88 13.38 1.9M
2022-06-09 13.53 13.53 12.70 12.84 1.9M
2022-06-08 13.70 13.92 13.22 13.44 2.0M
2022-06-07 14.12 14.30 13.63 13.70 1.9M
2022-06-06 13.72 14.16 13.68 13.98 2.0M
2022-06-02 13.54 13.63 13.26 13.58 1.7M
2022-06-01 13.03 13.74 13.03 13.55 2.7M
2022-05-31 12.92 13.16 12.83 13.07 1.0M
2022-05-30 13.15 13.18 12.73 12.98 0.9M
2022-05-27 13.00 13.26 12.84 12.98 1.1M
2022-05-26 13.23 13.46 12.85 13.06 1.2M
2022-05-25 12.72 13.18 12.65 13.16 1.4M
2022-05-24 13.41 13.51 12.63 12.63 1.6M
2022-05-23 13.18 13.58 12.98 13.42 1.8M
2022-05-20 12.97 13.23 12.85 13.02 1.0M
2022-05-19 12.60 12.97 12.59 12.95 0.9M
2022-05-18 12.75 12.98 12.58 12.85 1.5M
2022-05-17 12.50 12.75 12.50 12.64 0.7M
2022-05-16 12.70 12.84 12.50 12.68 1.0M
2022-05-13 12.69 12.80 12.41 12.63 0.9M
2022-05-12 12.44 12.75 12.23 12.62 1.3M
2022-05-11 12.33 12.87 12.33 12.53 2.4M
2022-05-10 12.04 12.33 11.82 12.32 1.4M
2022-05-09 11.59 12.15 11.59 11.98 1.3M
2022-05-06 11.51 11.73 11.29 11.65 1.0M
2022-05-05 11.62 11.97 11.33 11.84 1.5M
2022-04-29 11.23 11.73 11.10 11.58 1.7M
2022-04-28 11.11 11.35 10.92 11.10 1.2M
2022-04-27 10.72 11.39 10.53 11.39 2.4M
2022-04-26 11.20 11.77 10.93 11.02 2.1M
2022-04-25 12.23 12.31 11.03 11.07 1.7M
2022-04-22 12.50 12.60 12.23 12.34 1.1M
2022-04-21 13.19 13.19 12.41 12.49 1.1M
2022-04-20 13.39 13.53 13.04 13.10 0.9M
2022-04-19 13.42 13.54 13.19 13.29 0.8M
2022-04-18 12.86 13.38 12.63 13.24 1.2M
2022-04-15 13.33 13.33 12.67 12.90 1.6M
2022-04-14 13.72 13.72 13.28 13.31 1.0M
2022-04-13 13.74 13.74 13.46 13.52 0.8M
2022-04-12 13.49 13.82 13.25 13.80 0.9M
2022-04-11 13.90 13.90 13.33 13.46 1.0M
2022-04-08 14.18 14.23 13.68 13.93 1.3M
2022-04-07 14.80 14.80 14.18 14.18 1.4M
2022-04-06 14.35 14.82 14.24 14.80 2.0M
2022-04-01 14.77 14.77 14.32 14.39 1.5M
2022-03-31 14.88 14.96 14.70 14.80 1.4M
2022-03-30 14.76 14.92 14.60 14.89 1.5M
2022-03-29 15.35 15.35 14.57 14.68 1.7M
2022-03-28 15.01 15.26 14.72 15.10 1.0M
2022-03-25 15.20 15.40 15.12 15.17 1.2M
2022-03-24 15.50 15.53 15.15 15.18 1.4M
2022-03-23 15.52 15.93 15.42 15.67 2.0M
2022-03-22 15.63 15.82 15.37 15.51 1.7M
2022-03-21 15.56 15.86 15.42 15.76 1.7M
2022-03-18 15.36 15.57 15.21 15.51 1.6M
2022-03-17 15.24 15.56 15.13 15.30 2.1M
2022-03-16 14.50 15.07 14.13 15.07 2.4M
2022-03-15 15.34 15.39 14.24 14.36 2.4M
2022-03-14 15.95 15.95 15.28 15.30 1.9M
2022-03-11 15.73 16.05 15.46 16.02 1.8M
2022-03-10 15.98 16.19 15.80 15.95 2.1M
2022-03-09 15.83 16.15 14.85 15.53 2.6M
2022-03-08 16.60 16.75 15.78 15.79 2.1M
2022-03-07 16.90 17.03 16.48 16.64 1.8M
2022-03-04 17.10 17.29 16.83 16.90 2.1M
2022-03-03 17.50 17.57 17.09 17.14 1.9M
2022-03-02 17.05 17.41 17.05 17.36 2.0M
2022-03-01 17.08 17.33 17.02 17.16 1.8M
2022-02-28 17.05 17.09 16.54 16.98 1.8M
2022-02-25 16.92 17.30 16.92 17.01 2.0M
2022-02-24 17.27 17.75 16.41 16.88 3.9M
2022-02-23 17.20 17.43 17.01 17.38 2.3M
2022-02-22 17.10 17.25 16.88 17.03 2.1M
2022-02-21 16.90 17.25 16.88 17.19 1.8M
2022-02-18 16.90 17.01 16.66 16.94 1.6M
2022-02-17 16.92 17.14 16.75 16.82 2.2M
2022-02-16 16.71 17.10 16.70 16.95 2.1M
2022-02-15 16.86 16.93 16.45 16.68 1.6M
2022-02-14 16.48 16.93 16.35 16.80 1.7M
2022-02-11 17.15 17.19 16.46 16.49 2.3M
2022-02-10 17.35 17.39 17.05 17.18 1.9M
2022-02-09 17.29 17.45 17.01 17.42 2.3M
2022-02-08 16.63 17.18 16.60 17.18 1.9M
2022-02-07 17.19 17.35 16.66 16.82 2.0M
2022-01-28 16.49 17.09 16.38 16.85 2.6M
2022-01-27 17.00 17.05 16.30 16.31 2.2M
2022-01-26 16.92 17.37 16.74 17.02 2.7M
2022-01-25 17.25 17.45 16.68 16.71 3.8M
2022-01-24 18.25 18.96 17.11 17.65 5.4M
2022-01-21 17.89 18.04 17.44 17.64 2.9M
2022-01-20 19.23 19.39 17.77 17.88 5.8M
2022-01-19 18.99 19.48 18.96 19.33 3.2M
2022-01-18 19.94 20.08 18.99 19.17 6.3M
2022-01-17 20.37 20.49 19.80 20.34 3.4M
2022-01-14 20.21 20.87 20.00 20.37 5.4M
2022-01-13 19.97 20.80 19.91 20.40 6.3M
2022-01-12 19.45 20.26 19.41 20.02 4.8M
2022-01-11 19.40 19.76 19.16 19.26 2.4M
2022-01-10 19.28 19.76 18.94 19.50 2.5M
2022-01-07 20.18 20.32 19.19 19.29 4.8M
2022-01-06 19.51 20.60 19.48 20.20 4.7M
2022-01-05 20.95 21.28 19.41 19.77 7.0M
2022-01-04 20.63 21.29 20.38 20.85 5.1M