英威腾( 002334.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 7.89 | 8.09 | 7.81 | 8.01 | 1.52% | 0.58% | -2.97% | 35,736,900 | 284,610,000 | 61% | 7.96 | -0.98% | 8.05 | -1.75% | 8.34 | -0.55% | 8.26 | -0.24% | 0.41% | |
| 2021-12-02 | 8.23 | 8.27 | 7.89 | 7.89 | -3.43% | -1.90% | -4.65% | 52,970,000 | 426,055,000 | 91% | 8.04 | -1.20% | 8.20 | -3.30% | 8.39 | 0.30% | 8.28 | -0.28% | 0.51% | |
| 2021-12-01 | 8.18 | 8.25 | 8.07 | 8.17 | -0.97% | 0.36% | -1.54% | 39,825,400 | 324,235,000 | 70% | 8.14 | -2.34% | 8.48 | -0.39% | 8.37 | 0.41% | 8.30 | 0.04% | 0.62% | |
| 2021-11-30 | 8.66 | 8.68 | 8.20 | 8.25 | -3.96% | -1.03% | -0.54% | 71,906,600 | 599,389,000 | 121% | 8.34 | -3.96% | 8.51 | 1.08% | 8.33 | 0.00% | 8.30 | 0.36% | 0.75% | |
| 2021-11-29 | 8.71 | 8.88 | 8.52 | 8.59 | 0.35% | -1.04% | 3.93% | 113,893,200 | 988,579,000 | 210% | 8.68 | 3.67% | 8.42 | 4.31% | 8.33 | 2.31% | 8.27 | 1.67% | 0.81% |  |
| 2021-11-26 | 7.78 | 8.56 | 7.71 | 8.56 | 10.03% | 2.23% | 5.30% | 53,641,500 | 449,154,000 | 110% | 8.37 | 8.03% | 8.07 | 0.15% | 8.14 | 0.43% | 8.13 | 0.51% | 0.67% | |
| 2021-11-25 | 7.85 | 7.94 | 7.58 | 7.78 | -1.02% | 0.37% | -3.81% | 41,367,200 | 320,638,000 | 78% | 7.75 | -3.29% | 8.06 | -1.36% | 8.11 | -1.21% | 8.09 | 0.04% | 0.71% | |
| 2021-11-24 | 8.16 | 8.31 | 7.82 | 7.86 | -5.42% | -1.93% | -2.78% | 57,782,100 | 463,142,000 | 113% | 8.02 | -3.81% | 8.17 | -1.15% | 8.21 | -0.47% | 8.09 | 0.37% | 0.75% | |
| 2021-11-23 | 8.58 | 8.59 | 8.09 | 8.31 | 0.73% | -0.26% | 3.17% | 54,910,000 | 457,528,000 | 118% | 8.33 | 2.08% | 8.26 | 0.27% | 8.25 | 0.80% | 8.06 | 0.83% | 0.72% | |
| 2021-11-22 | 8.28 | 8.31 | 8.03 | 8.25 | -0.36% | 1.08% | 3.27% | 40,343,400 | 329,286,000 | 90% | 8.16 | -1.31% | 8.24 | 0.05% | 8.18 | 0.80% | 7.99 | 0.77% | 0.66% | |
| 2021-11-19 | 8.23 | 8.40 | 8.16 | 8.28 | 0.36% | 0.12% | 4.44% | 34,997,600 | 289,434,000 | 81% | 8.27 | -0.21% | 8.24 | 0.85% | 8.12 | 0.56% | 7.93 | 0.80% | 0.59% | |
| 2021-11-18 | 8.42 | 8.42 | 8.18 | 8.25 | -2.02% | -0.45% | 4.90% | 47,337,400 | 392,279,000 | 107% | 8.29 | 1.17% | 8.17 | 1.62% | 8.07 | 1.15% | 7.87 | 0.81% | 0.55% | |
| 2021-11-17 | 7.95 | 8.52 | 7.75 | 8.42 | 5.91% | 2.80% | 7.92% | 76,587,500 | 627,362,000 | 165% | 8.19 | 2.22% | 8.04 | 1.23% | 7.98 | 1.79% | 7.80 | 1.34% | 0.57% | |
| 2021-11-16 | 7.82 | 8.15 | 7.75 | 7.95 | 1.79% | -0.79% | 3.26% | 48,563,600 | 389,162,000 | 108% | 8.01 | 2.60% | 7.94 | 1.06% | 7.84 | 1.02% | 7.70 | 0.92% | 0.49% | |
| 2021-11-15 | 8.01 | 8.05 | 7.66 | 7.81 | -1.64% | 0.00% | 2.37% | 46,524,400 | 363,349,000 | 102% | 7.81 | -2.19% | 7.86 | 0.93% | 7.76 | 0.98% | 7.63 | 0.34% | 0.45% | |
| 2021-11-12 | 7.74 | 8.24 | 7.69 | 7.94 | 2.85% | -0.56% | 4.43% | 53,711,400 | 428,899,000 | 122% | 7.99 | 2.98% | 7.79 | 2.06% | 7.69 | 1.48% | 7.60 | 0.88% | 0.50% | |
| 2021-11-11 | 7.59 | 7.88 | 7.53 | 7.72 | 1.71% | -0.44% | 2.43% | 45,643,300 | 353,896,000 | 104% | 7.75 | 3.54% | 7.63 | 1.90% | 7.57 | -0.08% | 7.54 | 0.41% | 0.49% | |
| 2021-11-10 | 7.51 | 7.64 | 7.34 | 7.59 | -0.65% | 1.35% | 1.12% | 31,447,700 | 235,508,000 | 70% | 7.49 | -1.28% | 7.49 | -0.51% | 7.58 | 0.19% | 7.51 | 0.12% | 0.55% | |
| 2021-11-09 | 7.46 | 7.69 | 7.41 | 7.64 | 2.41% | 0.71% | 1.91% | 31,833,300 | 241,501,000 | 69% | 7.59 | 2.69% | 7.52 | -0.95% | 7.57 | 0.57% | 7.50 | 0.19% | 0.64% | |
| 2021-11-08 | 7.40 | 7.53 | 7.18 | 7.46 | -1.19% | 0.99% | -0.31% | 33,408,800 | 246,797,000 | 71% | 7.39 | -2.50% | 7.60 | 0.00% | 7.52 | -0.27% | 7.48 | 0.09% | 0.74% | |
| 2021-11-05 | 7.69 | 7.76 | 7.46 | 7.55 | -3.58% | -0.34% | 0.99% | 49,888,100 | 377,936,000 | 107% | 7.58 | -1.76% | 7.60 | 0.85% | 7.54 | 0.41% | 7.48 | 0.44% | 0.86% | |
| 2021-11-04 | 7.57 | 7.85 | 7.35 | 7.83 | 5.67% | 1.53% | 5.20% | 69,099,400 | 532,890,000 | 160% | 7.71 | 3.31% | 7.53 | 1.09% | 7.51 | 0.98% | 7.44 | 0.92% | 0.90% | |
| 2021-11-03 | 7.15 | 7.88 | 7.12 | 7.41 | 1.79% | -0.74% | 0.47% | 53,845,900 | 401,946,000 | 130% | 7.47 | 1.58% | 7.45 | 0.34% | 7.44 | 0.18% | 7.38 | 0.55% | 0.99% | |
| 2021-11-02 | 7.48 | 7.56 | 7.18 | 7.28 | -3.58% | -0.94% | -0.75% | 48,133,700 | 353,727,000 | 120% | 7.35 | -2.60% | 7.43 | -0.46% | 7.43 | -0.13% | 7.34 | 0.54% | 1.12% | |
| 2021-11-01 | 7.42 | 7.65 | 7.32 | 7.55 | 1.62% | 0.07% | 3.48% | 44,646,700 | 336,854,000 | 119% | 7.55 | 2.14% | 7.46 | 0.63% | 7.44 | 0.64% | 7.30 | 0.90% | 1.26% | |
| 2021-10-29 | 7.50 | 7.61 | 7.11 | 7.43 | 0.81% | 0.58% | 2.75% | 41,119,200 | 303,754,000 | 116% | 7.39 | -0.75% | 7.41 | 0.03% | 7.39 | 0.50% | 7.23 | 0.78% | 1.26% | |
| 2021-10-28 | 7.25 | 7.66 | 7.20 | 7.37 | 0.00% | -0.98% | 2.72% | 43,986,100 | 327,403,000 | 133% | 7.44 | 0.50% | 7.41 | 0.58% | 7.35 | 0.75% | 7.18 | 0.99% | 1.21% | |
| 2021-10-27 | 7.34 | 7.54 | 7.29 | 7.37 | 0.41% | -0.49% | 3.73% | 45,928,900 | 340,158,000 | 155% | 7.41 | 0.43% | 7.37 | 1.14% | 7.30 | 1.07% | 7.11 | 1.02% | 1.04% | |
| 2021-10-26 | 7.43 | 7.52 | 7.28 | 7.34 | -1.08% | -0.46% | 4.37% | 32,425,200 | 239,119,000 | 126% | 7.37 | 0.77% | 7.29 | 0.83% | 7.22 | 1.19% | 7.03 | 1.17% | 0.86% | |
| 2021-10-25 | 7.09 | 7.45 | 7.09 | 7.42 | 0.00% | 1.39% | 6.73% | 39,540,500 | 289,366,000 | 168% | 7.32 | 2.62% | 7.23 | 1.30% | 7.13 | 1.48% | 6.95 | 1.31% | 0.64% | | |
|
