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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 6.42 | 6.80 | 6.35 | 6.63 | 1.84% | 0.39% | 6.18% | 61,219,500 | 404,285,000 | 168% | 6.60 | 3.37% | 6.44 | 1.51% | 6.38 | 1.45% | 6.24 | 1.53% | 1.05% | |
| 2022-06-23 | 6.28 | 6.65 | 6.13 | 6.51 | 3.66% | 1.89% | 5.85% | 60,573,500 | 387,021,000 | 185% | 6.39 | 1.06% | 6.34 | 0.65% | 6.29 | 1.06% | 6.15 | 1.27% | 0.84% | |
| 2022-06-22 | 6.13 | 6.50 | 6.12 | 6.28 | 1.13% | -0.66% | 3.41% | 60,110,200 | 380,025,000 | 213% | 6.32 | -0.05% | 6.30 | 1.16% | 6.22 | 1.39% | 6.07 | 1.52% | 0.72% | |
| 2022-06-21 | 6.40 | 6.60 | 6.11 | 6.21 | -1.58% | -1.82% | 3.81% | 81,859,900 | 517,747,000 | 341% | 6.33 | 1.56% | 6.23 | 3.63% | 6.14 | 3.74% | 5.98 | 2.68% | 0.61% | |
| 2022-06-20 | 5.76 | 6.31 | 5.74 | 6.31 | 9.93% | 1.32% | 8.31% | 40,397,300 | 251,590,000 | 211% | 6.23 | 8.92% | 6.01 | 5.40% | 5.92 | 3.39% | 5.83 | 1.84% | 0.41% | |
| 2022-06-17 | 5.56 | 5.80 | 5.54 | 5.74 | 1.59% | 0.38% | 0.33% | 15,093,100 | 86,300,000 | 79% | 5.72 | 1.03% | 5.70 | 0.02% | 5.72 | 0.21% | 5.72 | 0.25% | 0.26% |  |
| 2022-06-16 | 5.64 | 5.73 | 5.60 | 5.65 | -0.18% | -0.18% | -1.00% | 12,097,000 | 68,466,000 | 62% | 5.66 | -1.14% | 5.70 | -0.63% | 5.71 | 0.28% | 5.71 | 0.19% | 0.29% | |
| 2022-06-15 | 5.78 | 5.83 | 5.66 | 5.66 | -2.41% | -1.14% | -0.63% | 16,275,600 | 93,173,000 | 81% | 5.73 | 0.19% | 5.74 | 0.37% | 5.70 | 0.18% | 5.70 | 0.30% | 0.31% | |
| 2022-06-14 | 5.72 | 5.81 | 5.58 | 5.80 | -0.68% | 1.51% | 2.13% | 16,052,700 | 91,718,000 | 79% | 5.71 | -0.99% | 5.72 | 0.67% | 5.69 | -0.92% | 5.68 | 0.39% | 0.32% | |
| 2022-06-13 | 5.72 | 5.87 | 5.65 | 5.84 | 2.28% | 1.20% | 3.23% | 19,992,000 | 115,378,000 | 97% | 5.77 | 1.96% | 5.68 | 0.67% | 5.74 | 0.33% | 5.66 | 0.50% | 0.32% | |
| 2022-06-10 | 5.50 | 5.74 | 5.49 | 5.71 | 3.44% | 0.88% | 1.44% | 17,359,300 | 98,262,000 | 78% | 5.66 | 1.65% | 5.64 | -1.84% | 5.72 | 0.25% | 5.63 | -0.55% | 0.32% | |
| 2022-06-09 | 5.65 | 5.65 | 5.51 | 5.52 | -3.33% | -0.86% | -2.47% | 13,416,100 | 74,696,000 | 49% | 5.57 | -1.89% | 5.75 | -0.17% | 5.71 | 0.14% | 5.66 | 0.11% | 0.56% | |
| 2022-06-08 | 5.73 | 5.78 | 5.56 | 5.71 | -1.38% | 0.62% | 0.99% | 20,790,100 | 117,983,000 | 70% | 5.68 | -3.29% | 5.76 | 0.37% | 5.70 | 0.41% | 5.65 | 0.36% | 0.65% | |
| 2022-06-07 | 6.02 | 6.16 | 5.70 | 5.79 | 0.52% | -1.33% | 2.77% | 32,814,600 | 192,560,000 | 118% | 5.87 | 3.20% | 5.74 | 2.14% | 5.67 | 1.74% | 5.63 | 0.73% | 0.69% | |
| 2022-06-06 | 5.60 | 5.78 | 5.55 | 5.76 | 3.04% | 1.30% | 2.99% | 26,642,200 | 151,480,000 | 99% | 5.69 | 2.08% | 5.62 | 1.12% | 5.58 | 0.67% | 5.59 | 0.34% | 0.67% | |
| 2022-06-02 | 5.57 | 5.63 | 5.49 | 5.59 | 0.00% | 0.36% | 0.29% | 17,576,200 | 97,905,000 | 62% | 5.57 | 0.05% | 5.56 | 0.42% | 5.54 | -1.56% | 5.57 | 0.54% | 0.75% | |
| 2022-06-01 | 5.50 | 5.66 | 5.47 | 5.59 | 0.90% | 0.41% | 0.83% | 20,442,300 | 113,803,000 | 71% | 5.57 | 0.74% | 5.53 | 0.13% | 5.63 | 0.05% | 5.54 | 0.40% | 0.76% | |
| 2022-05-31 | 5.57 | 5.61 | 5.45 | 5.54 | -0.18% | 0.25% | 0.33% | 18,218,900 | 100,683,000 | 63% | 5.53 | 0.40% | 5.53 | -2.30% | 5.63 | 0.32% | 5.52 | 0.42% | 0.81% | |
| 2022-05-30 | 5.49 | 5.59 | 5.41 | 5.55 | 1.28% | 0.84% | 0.93% | 22,262,300 | 122,536,000 | 78% | 5.50 | -0.61% | 5.66 | -0.05% | 5.61 | 0.07% | 5.50 | 0.37% | 0.85% | |
| 2022-05-27 | 5.60 | 5.70 | 5.41 | 5.48 | -1.97% | -1.05% | 0.02% | 33,156,700 | 183,630,000 | 119% | 5.54 | -4.07% | 5.66 | 0.21% | 5.60 | 0.13% | 5.48 | 0.46% | 0.99% | |
| 2022-05-26 | 5.79 | 6.02 | 5.57 | 5.59 | -1.58% | -3.17% | 2.49% | 60,673,300 | 350,279,000 | 226% | 5.77 | 3.35% | 5.65 | 2.80% | 5.60 | 2.75% | 5.45 | 1.91% | 1.15% | |
| 2022-05-25 | 5.20 | 5.68 | 5.20 | 5.68 | 10.08% | 1.68% | 6.13% | 41,881,100 | 233,964,000 | 170% | 5.59 | 5.18% | 5.49 | 1.01% | 5.45 | 1.72% | 5.35 | 0.98% | 1.15% | |
| 2022-05-24 | 5.43 | 5.45 | 5.16 | 5.16 | -5.32% | -2.84% | -2.64% | 15,487,100 | 82,249,000 | 65% | 5.31 | -2.10% | 5.44 | 0.74% | 5.35 | 0.53% | 5.30 | 0.74% | 1.20% | |
| 2022-05-23 | 5.52 | 5.54 | 5.37 | 5.45 | -0.18% | 0.46% | 3.59% | 16,992,100 | 92,178,000 | 72% | 5.43 | -1.42% | 5.40 | 0.94% | 5.33 | 0.60% | 5.26 | 0.54% | 1.06% | |
| 2022-05-20 | 5.41 | 5.65 | 5.38 | 5.46 | 1.49% | -0.78% | 4.34% | 32,366,200 | 178,114,000 | 148% | 5.50 | 4.88% | 5.35 | 2.79% | 5.29 | 0.88% | 5.23 | 1.20% | 0.90% | |
| 2022-05-19 | 5.03 | 5.40 | 5.00 | 5.38 | 4.47% | 2.53% | 4.04% | 26,177,100 | 137,348,000 | 130% | 5.25 | 0.71% | 5.20 | 0.21% | 5.25 | -0.02% | 5.17 | 0.60% | 0.68% | |
| 2022-05-18 | 5.19 | 5.32 | 5.13 | 5.15 | -0.58% | -1.15% | 0.19% | 17,732,800 | 92,390,000 | 96% | 5.21 | 1.82% | 5.19 | -1.26% | 5.25 | -0.11% | 5.14 | 0.84% | 0.52% | |
| 2022-05-17 | 5.15 | 5.19 | 5.04 | 5.18 | -0.38% | 1.23% | 1.63% | 15,668,500 | 80,173,000 | 86% | 5.12 | -2.20% | 5.26 | -0.44% | 5.26 | 0.94% | 5.10 | 0.83% | 0.26% | |
| 2022-05-16 | 5.28 | 5.35 | 5.16 | 5.20 | -2.80% | -0.61% | 2.87% | 20,337,200 | 106,414,000 | 118% | 5.23 | -1.88% | 5.28 | -0.06% | 5.21 | 0.62% | 5.06 | 1.79% | -0.07% | |
| 2022-05-13 | 5.22 | 5.56 | 5.17 | 5.35 | 0.00% | 0.34% | 7.73% | 35,951,700 | 191,694,000 | 216% | 5.33 | 1.52% | 5.28 | 2.82% | 5.17 | 2.07% | 4.97 | 2.06% | -0.68% | | |
|
