| 股票名称 | 代码 002334 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 英威腾 | 2024-04-30 二 | 7.13 | 7.12 | 7.05 | 7.17 | 6.99 | -0.98% | 2.23% | 159675 | 11255万 | 50.49 | 56.87 | 17.59 | | 2 | 英威腾 | 2024-04-29 一 | 6.95 | 6.89 | 7.12 | 7.18 | 6.93 | 3.34% | 2.92% | 209189 | 14815万 | 50.99 | 57.43 | 17.77 | | 3 | 英威腾 | 2024-04-26 五 | 6.75 | 6.77 | 6.89 | 6.92 | 6.74 | 1.77% | 2.56% | 183566 | 12575万 | 49.34 | 55.58 | 17.19 | | 4 | 英威腾 | 2024-04-25 四 | 6.75 | 6.79 | 6.77 | 6.84 | 6.73 | -0.29% | 1.66% | 118538 | 8033万 | 48.48 | 54.61 | 16.9 | | 5 | 英威腾 | 2024-04-24 三 | 6.69 | 6.68 | 6.79 | 6.79 | 6.64 | 1.65% | 2.03% | 145584 | 9811万 | 48.63 | 54.77 | 16.94 | | 6 | 英威腾 | 2024-04-23 二 | 6.67 | 6.62 | 6.68 | 6.74 | 6.60 | 0.91% | 1.95% | 139482 | 9313万 | 47.84 | 53.88 | 16.67 | | 7 | 英威腾 | 2024-04-22 一 | 6.69 | 6.76 | 6.62 | 6.78 | 6.53 | -2.07% | 2.59% | 185755 | 12349万 | 47.41 | 53.4 | 16.52 | | 8 | 英威腾 | 2024-04-19 五 | 6.82 | 6.97 | 6.76 | 6.93 | 6.70 | -3.01% | 3.90% | 278962 | 18968万 | 48.41 | 54.53 | 16.87 | | 9 | 英威腾 | 2024-04-18 四 | 7.23 | 7.74 | 6.97 | 7.24 | 6.97 | -9.95% | 9.19% | 658287 | 46235万 | 49.92 | 56.22 | 17.39 | | 10 | 英威腾 | 2024-04-17 三 | 7.23 | 7.09 | 7.74 | 7.74 | 7.23 | 9.17% | 3.32% | 237325 | 17742万 | 55.34 | 62.43 | 16.81 | | 11 | 英威腾 | 2024-04-16 二 | 7.56 | 7.64 | 7.09 | 7.56 | 7.07 | -7.20% | 3.54% | 252988 | 18315万 | 50.69 | 57.19 | 15.4 | | 12 | 英威腾 | 2024-04-15 一 | 7.64 | 7.63 | 7.64 | 7.81 | 7.47 | 0.13% | 2.58% | 184337 | 14119万 | 54.62 | 61.63 | 16.6 | | 13 | 英威腾 | 2024-04-12 五 | 7.82 | 7.84 | 7.63 | 7.89 | 7.63 | -2.68% | 2.27% | 162289 | 12564万 | 54.55 | 61.55 | 16.57 | | 14 | 英威腾 | 2024-04-11 四 | 7.74 | 7.80 | 7.84 | 7.93 | 7.70 | 0.51% | 2.19% | 156230 | 12248万 | 56.05 | 63.24 | 17.03 | | 15 | 英威腾 | 2024-04-10 三 | 8.01 | 7.96 | 7.80 | 8.06 | 7.71 | -2.01% | 2.31% | 165121 | 12980万 | 55.77 | 62.92 | 16.94 | | 16 | 英威腾 | 2024-04-09 二 | 7.85 | 7.77 | 7.96 | 8.09 | 7.85 | 2.45% | 2.15% | 153660 | 12237万 | 56.91 | 64.21 | 17.29 | | 17 | 英威腾 | 2024-04-08 一 | 7.90 | 7.96 | 7.77 | 7.93 | 7.74 | -2.39% | 2.04% | 144306 | 11311万 | 54.84 | 61.93 | 14.97 | | 18 | 英威腾 | 2024-04-03 三 | 8.15 | 8.16 | 7.96 | 8.15 | 7.92 | -2.45% | 2.45% | 172769 | 13799万 | 56.18 | 63.45 | 15.33 | | 19 | 英威腾 | 2024-04-02 二 | 8.28 | 8.25 | 8.16 | 8.29 | 8.11 | -1.09% | 2.20% | 155003 | 12686万 | 57.6 | 65.04 | 15.72 | | 20 | 英威腾 | 2024-04-01 一 | 8.12 | 8.08 | 8.25 | 8.29 | 8.10 | 2.10% | 2.63% | 185637 | 15217万 | 58.23 | 65.76 | 15.89 | | 21 | 英威腾 | 2024-03-29 五 | 7.92 | 7.97 | 8.08 | 8.08 | 7.92 | 1.38% | 2.07% | 146155 | 11691万 | 57.03 | 64.4 | 15.56 | | 22 | 英威腾 | 2024-03-28 四 | 7.77 | 7.75 | 7.97 | 8.06 | 7.75 | 2.84% | 2.72% | 192227 | 15277万 | 56.25 | 63.53 | 15.35 | | 23 | 英威腾 | 2024-03-27 三 | 8.09 | 8.09 | 7.75 | 8.11 | 7.74 | -4.20% | 2.68% | 189142 | 14931万 | 54.7 | 61.77 | 14.93 | | 24 | 英威腾 | 2024-03-26 二 | 8.07 | 8.09 | 8.09 | 8.15 | 7.90 | 0.00% | 3.04% | 214465 | 17230万 | 57.1 | 64.48 | 15.58 | | 25 | 英威腾 | 2024-03-25 一 | 8.30 | 8.35 | 8.09 | 8.41 | 8.06 | -3.11% | 3.16% | 222718 | 18398万 | 57.1 | 64.48 | 15.58 | | 26 | 英威腾 | 2024-03-22 五 | 8.49 | 8.53 | 8.35 | 8.49 | 8.26 | -2.11% | 3.47% | 244710 | 20448万 | 58.94 | 66.56 | 16.08 | | 27 | 英威腾 | 2024-03-21 四 | 8.57 | 8.53 | 8.53 | 8.58 | 8.39 | 0.00% | 3.27% | 230822 | 19582万 | 60.21 | 67.99 | 16.43 | | 28 | 英威腾 | 2024-03-20 三 | 8.48 | 8.49 | 8.53 | 8.62 | 8.46 | 0.47% | 3.00% | 211886 | 18073万 | 60.21 | 67.99 | 16.43 | | 29 | 英威腾 | 2024-03-19 二 | 8.70 | 8.72 | 8.49 | 8.70 | 8.48 | -2.64% | 4.54% | 320439 | 27473万 | 59.92 | 67.67 | 16.35 | | 30 | 英威腾 | 2024-03-18 一 | 8.41 | 8.31 | 8.72 | 8.77 | 8.34 | 4.93% | 6.49% | 458120 | 39077万 | 61.55 | 69.51 | 16.8 | | 31 | 英威腾 | 2024-03-15 五 | 8.23 | 8.25 | 8.31 | 8.31 | 8.15 | 0.73% | 2.97% | 209433 | 17259万 | 58.65 | 66.24 | 16.01 | | 32 | 英威腾 | 2024-03-14 四 | 8.24 | 8.23 | 8.25 | 8.39 | 8.08 | 0.24% | 4.02% | 283743 | 23381万 | 58.23 | 65.76 | 15.89 | | 33 | 英威腾 | 2024-03-08 五 | 7.90 | 7.89 | 7.96 | 7.99 | 7.84 | 0.89% | 2.75% | 194076 | 15371万 | 56.18 | 63.45 | 15.33 | | 34 | 英威腾 | 2024-03-07 四 | 8.15 | 8.09 | 7.89 | 8.25 | 7.89 | -2.47% | 4.58% | 322931 | 25997万 | 55.69 | 62.89 | 15.2 | | 35 | 英威腾 | 2024-03-06 三 | 7.85 | 7.90 | 8.09 | 8.15 | 7.82 | 2.41% | 4.24% | 299059 | 24005万 | 57.1 | 64.48 | 15.58 | | 36 | 英威腾 | 2024-03-05 二 | 8.02 | 8.11 | 7.90 | 8.03 | 7.82 | -2.59% | 4.48% | 316464 | 25066万 | 55.76 | 62.97 | 15.22 | | 37 | 英威腾 | 2024-03-04 一 | 8.20 | 8.14 | 8.11 | 8.33 | 8.00 | -0.37% | 6.29% | 444223 | 36154万 | 57.24 | 64.64 | 15.62 | | 38 | 英威腾 | 2024-03-01 五 | 7.82 | 7.66 | 8.14 | 8.15 | 7.78 | 6.27% | 8.79% | 620683 | 49729万 | 57.45 | 64.88 | 15.68 | | 39 | 英威腾 | 2024-02-29 四 | 7.19 | 7.28 | 7.66 | 7.67 | 7.18 | 5.22% | 4.79% | 338211 | 25373万 | 54.07 | 61.06 | 14.76 | | 40 | 英威腾 | 2024-02-28 三 | 7.75 | 7.74 | 7.28 | 7.93 | 7.28 | -5.94% | 6.93% | 489058 | 37309万 | 51.38 | 58.03 | 14.02 | | 41 | 英威腾 | 2024-02-27 二 | 7.45 | 7.60 | 7.74 | 7.74 | 7.41 | 1.84% | 5.36% | 378128 | 28769万 | 54.63 | 61.69 | 14.91 | | 42 | 英威腾 | 2024-02-26 一 | 7.50 | 7.24 | 7.60 | 7.73 | 7.30 | 4.97% | 6.73% | 475362 | 35715万 | 53.64 | 60.58 | 14.64 | | 43 | 英威腾 | 2024-02-23 五 | 7.06 | 7.05 | 7.24 | 7.25 | 7.00 | 2.70% | 3.55% | 250619 | 17885万 | 51.1 | 57.71 | 13.95 | | 44 | 英威腾 | 2024-02-22 四 | 6.87 | 6.92 | 7.05 | 7.08 | 6.87 | 1.88% | 2.92% | 205904 | 14398万 | 49.76 | 56.19 | 13.58 | | 45 | 英威腾 | 2024-02-21 三 | 6.82 | 6.90 | 6.92 | 7.15 | 6.75 | 0.29% | 3.68% | 259501 | 18202万 | 48.84 | 55.16 | 13.33 | | 46 | 英威腾 | 2024-02-20 二 | 6.88 | 6.91 | 6.90 | 6.91 | 6.67 | -0.14% | 2.36% | 166593 | 11323万 | 48.7 | 55 | 13.29 | | 47 | 英威腾 | 2024-02-19 一 | 6.88 | 6.62 | 6.91 | 7.02 | 6.71 | 4.38% | 4.24% | 299116 | 20580万 | 48.77 | 55.08 | 13.31 | | 48 | 英威腾 | 2024-02-08 四 | 6.20 | 6.12 | 6.62 | 6.65 | 6.15 | 8.17% | 4.54% | 320543 | 20594万 | 46.73 | 52.77 | 12.75 | | 49 | 英威腾 | 2024-02-07 三 | 5.97 | 5.97 | 6.12 | 6.33 | 5.96 | 2.51% | 4.24% | 299496 | 18377万 | 43.2 | 48.78 | 11.79 | | 50 | 英威腾 | 2024-02-06 二 | 5.37 | 5.46 | 5.97 | 6.01 | 5.23 | 9.34% | 4.80% | 338551 | 19213万 | 42.14 | 47.59 | 11.5 | | 51 | 英威腾 | 2024-02-05 一 | 6.01 | 6.07 | 5.46 | 6.02 | 5.46 | -10.05% | 4.57% | 322607 | 18140万 | 38.54 | 43.52 | 10.52 | | 52 | 英威腾 | 2024-02-02 五 | 6.44 | 6.43 | 6.07 | 6.51 | 5.90 | -5.60% | 3.39% | 239105 | 14738万 | 42.84 | 48.38 | 11.69 | | 53 | 英威腾 | 2024-02-01 四 | 6.53 | 6.53 | 6.43 | 6.64 | 6.40 | -1.53% | 2.15% | 151676 | 9871万 | 45.38 | 51.25 | 12.39 | | 54 | 英威腾 | 2024-01-31 三 | 6.89 | 6.86 | 6.53 | 6.91 | 6.51 | -4.81% | 2.39% | 168382 | 11225万 | 46.09 | 52.05 | 12.58 | | 55 | 英威腾 | 2024-01-30 二 | 7.10 | 7.16 | 6.86 | 7.19 | 6.81 | -4.19% | 2.02% | 142297 | 9946万 | 48.42 | 54.68 | 13.21 | | 56 | 英威腾 | 2024-01-29 一 | 7.39 | 7.38 | 7.16 | 7.47 | 7.12 | -2.98% | 2.01% | 141987 | 10282万 | 50.54 | 57.07 | 13.79 | | 57 | 英威腾 | 2024-01-26 五 | 7.48 | 7.51 | 7.38 | 7.57 | 7.37 | -1.73% | 2.11% | 149204 | 11140万 | 52.09 | 58.82 | 14.22 | | 58 | 英威腾 | 2024-01-25 四 | 7.36 | 7.38 | 7.51 | 7.57 | 7.28 | 1.76% | 3.07% | 216718 | 16168万 | 53.01 | 59.86 | 14.47 | | 59 | 英威腾 | 2024-01-24 三 | 7.35 | 7.30 | 7.38 | 7.43 | 7.03 | 1.10% | 2.40% | 169295 | 12287万 | 52.09 | 58.82 | 14.22 | | 60 | 英威腾 | 2024-01-23 二 | 7.25 | 7.22 | 7.30 | 7.39 | 7.10 | 1.11% | 2.01% | 142115 | 10312万 | 51.53 | 58.19 | 14.06 | | 61 | 英威腾 | 2024-01-22 一 | 7.75 | 7.77 | 7.22 | 7.75 | 7.15 | -7.08% | 2.49% | 175943 | 13083万 | 50.96 | 57.55 | 13.91 | | 62 | 英威腾 | 2024-01-19 五 | 7.95 | 7.97 | 7.77 | 8.07 | 7.75 | -2.51% | 1.56% | 109823 | 8669万 | 54.84 | 61.93 | 14.97 | | 63 | 英威腾 | 2024-01-18 四 | 7.90 | 8.00 | 7.97 | 7.99 | 7.70 | -0.38% | 2.78% | 196375 | 15393万 | 56.25 | 63.53 | 15.35 | | 64 | 英威腾 | 2024-01-17 三 | 8.25 | 8.29 | 8.00 | 8.27 | 7.98 | -3.50% | 1.68% | 118243 | 9604万 | 56.47 | 63.77 | 15.41 | | 65 | 英威腾 | 2024-01-16 二 | 8.34 | 8.37 | 8.29 | 8.47 | 8.15 | -0.96% | 2.14% | 150793 | 12481万 | 58.51 | 66.08 | 15.97 | | 66 | 英威腾 | 2024-01-15 一 | 8.39 | 8.43 | 8.37 | 8.46 | 8.26 | -0.71% | 1.52% | 107343 | 8973万 | 59.08 | 66.72 | 16.12 | | 67 | 英威腾 | 2024-01-12 五 | 8.51 | 8.55 | 8.43 | 8.67 | 8.43 | -1.40% | 2.17% | 152930 | 13062万 | 59.5 | 67.19 | 16.24 | | 68 | 英威腾 | 2024-01-11 四 | 8.30 | 8.30 | 8.55 | 8.62 | 8.29 | 3.01% | 2.72% | 191675 | 16232万 | 60.35 | 68.15 | 16.47 | | 69 | 英威腾 | 2024-01-10 三 | 8.34 | 8.36 | 8.30 | 8.52 | 8.18 | -0.72% | 2.32% | 163400 | 13678万 | 58.58 | 66.16 | 15.99 | | 70 | 英威腾 | 2024-01-09 二 | 8.23 | 8.24 | 8.36 | 8.54 | 8.23 | 1.46% | 2.36% | 166711 | 13981万 | 59.01 | 66.64 | 16.1 | | 71 | 英威腾 | 2024-01-08 一 | 8.26 | 8.30 | 8.24 | 8.36 | 8.17 | -0.72% | 1.47% | 103781 | 8577万 | 58.16 | 65.68 | 15.87 | | 72 | 英威腾 | 2024-01-05 五 | 8.50 | 8.52 | 8.30 | 8.57 | 8.25 | -2.58% | 1.70% | 119998 | 10085万 | 58.58 | 66.16 | 15.99 | | 73 | 英威腾 | 2024-01-04 四 | 8.63 | 8.67 | 8.52 | 8.65 | 8.50 | -1.73% | 1.48% | 104778 | 8949万 | 60.14 | 67.91 | 16.41 | | 74 | 英威腾 | 2024-01-03 三 | 8.66 | 8.69 | 8.67 | 8.70 | 8.51 | -0.23% | 2.04% | 143716 | 12374万 | 61.19 | 69.11 | 16.7 | | 75 | 英威腾 | 2024-01-02 二 | 8.72 | 8.73 | 8.69 | 8.77 | 8.62 | -0.46% | 1.89% | 133482 | 11609万 | 61.34 | 69.27 | 16.74 | | 76 | 英威腾 | 2023-12-29 五 | 8.65 | 8.67 | 8.73 | 8.73 | 8.63 | 0.69% | 2.83% | 200030 | 17389万 | 61.62 | 69.59 | 16.82 | | 77 | 英威腾 | 2023-12-28 四 | 8.13 | 8.15 | 8.67 | 8.92 | 8.09 | 6.38% | 5.03% | 355187 | 30482万 | 61.19 | 69.11 | 16.7 | | 78 | 英威腾 | 2023-12-27 三 | 8.12 | 8.11 | 8.15 | 8.17 | 8.03 | 0.49% | 1.02% | 71810 | 5822万 | 57.52 | 64.96 | 15.7 | | 79 | 英威腾 | 2023-12-26 二 | 8.26 | 8.27 | 8.11 | 8.27 | 8.08 | -1.93% | 1.14% | 80670 | 6560万 | 57.24 | 64.64 | 15.62 | | 80 | 英威腾 | 2023-12-25 一 | 8.25 | 8.29 | 8.27 | 8.34 | 8.20 | -0.24% | 1.26% | 88738 | 7323万 | 58.37 | 65.92 | 15.93 | | 81 | 英威腾 | 2023-12-22 五 | 8.29 | 8.31 | 8.29 | 8.45 | 8.21 | -0.24% | 1.93% | 136332 | 11326万 | 58.51 | 66.08 | 15.97 | | 82 | 英威腾 | 2023-12-21 四 | 8.15 | 8.13 | 8.31 | 8.37 | 8.03 | 2.21% | 1.90% | 134303 | 11048万 | 58.65 | 66.24 | 16.01 | | 83 | 英威腾 | 2023-12-20 三 | 8.25 | 8.25 | 8.13 | 8.29 | 8.13 | -1.45% | 1.03% | 73026 | 6000万 | 57.38 | 64.8 | 15.66 | | 84 | 英威腾 | 2023-12-19 二 | 8.19 | 8.20 | 8.25 | 8.31 | 8.13 | 0.61% | 1.01% | 71030 | 5848万 | 58.23 | 65.76 | 15.89 | | 85 | 英威腾 | 2023-12-18 一 | 8.35 | 8.38 | 8.20 | 8.35 | 8.16 | -2.15% | 1.43% | 100806 | 8310万 | 57.88 | 65.36 | 15.8 | | 86 | 英威腾 | 2023-12-15 五 | 8.43 | 8.43 | 8.38 | 8.52 | 8.36 | -0.59% | 1.20% | 84768 | 7141万 | 59.15 | 66.8 | 16.14 | | 87 | 英威腾 | 2023-12-14 四 | 8.56 | 8.50 | 8.43 | 8.62 | 8.42 | -0.82% | 1.29% | 91145 | 7761万 | 59.5 | 67.19 | 16.24 | | 88 | 英威腾 | 2023-12-13 三 | 8.56 | 8.58 | 8.50 | 8.63 | 8.37 | -0.93% | 2.20% | 155493 | 13226万 | 59.99 | 67.75 | 16.37 | | 89 | 英威腾 | 2023-12-12 二 | 8.60 | 8.59 | 8.58 | 8.63 | 8.50 | -0.12% | 1.23% | 86711 | 7418万 | 60.56 | 68.39 | 16.53 | | 90 | 英威腾 | 2023-12-11 一 | 8.37 | 8.44 | 8.59 | 8.60 | 8.33 | 1.78% | 1.77% | 124733 | 10575万 | 60.63 | 68.47 | 16.55 | | 91 | 英威腾 | 2023-12-08 五 | 8.53 | 8.51 | 8.44 | 8.59 | 8.44 | -0.82% | 1.33% | 94052 | 8005万 | 59.57 | 67.27 | 16.26 | | 92 | 英威腾 | 2023-12-07 四 | 8.53 | 8.51 | 8.51 | 8.56 | 8.41 | 0.00% | 1.34% | 94444 | 8008万 | 60.07 | 67.83 | 16.39 | | 93 | 英威腾 | 2023-12-06 三 | 8.48 | 8.50 | 8.51 | 8.63 | 8.41 | 0.12% | 1.72% | 121624 | 10402万 | 60.07 | 67.83 | 16.39 | | 94 | 英威腾 | 2023-12-05 二 | 8.77 | 8.76 | 8.50 | 8.77 | 8.50 | -2.97% | 1.99% | 140365 | 12070万 | 59.99 | 67.75 | 16.37 | | 95 | 英威腾 | 2023-12-04 一 | 8.77 | 8.77 | 8.76 | 8.85 | 8.73 | -0.11% | 1.59% | 112263 | 9864万 | 61.83 | 69.82 | 16.87 | | 96 | 英威腾 | 2023-12-01 五 | 8.84 | 8.82 | 8.77 | 8.84 | 8.66 | -0.57% | 2.03% | 143323 | 12528万 | 61.9 | 69.9 | 16.89 | | 97 | 英威腾 | 2023-11-30 四 | 8.86 | 8.91 | 8.82 | 9.00 | 8.70 | -1.01% | 2.03% | 142948 | 12641万 | 62.25 | 70.3 | 16.99 | | 98 | 英威腾 | 2023-11-29 三 | 9.03 | 9.02 | 8.91 | 9.12 | 8.88 | -1.22% | 1.93% | 136512 | 12259万 | 62.89 | 71.02 | 17.16 | | 99 | 英威腾 | 2023-11-28 二 | 8.89 | 8.90 | 9.02 | 9.05 | 8.87 | 1.35% | 2.03% | 142859 | 12842万 | 63.56 | 71.8 | 17.35 | | 100 | 英威腾 | 2023-11-27 一 | 8.85 | 8.85 | 8.90 | 8.98 | 8.81 | 0.56% | 1.67% | 117542 | 10448万 | 62.72 | 70.84 | 17.12 | | 101 | 英威腾 | 2023-11-24 五 | 9.05 | 9.05 | 8.85 | 9.05 | 8.79 | -2.21% | 2.48% | 174877 | 15508万 | 62.37 | 70.44 | 17.02 | | 102 | 英威腾 | 2023-11-23 四 | 8.91 | 8.89 | 9.05 | 9.06 | 8.91 | 1.80% | 2.10% | 148312 | 13343万 | 63.78 | 72.03 | 17.41 | | 103 | 英威腾 | 2023-11-22 三 | 9.11 | 9.16 | 8.89 | 9.14 | 8.89 | -2.95% | 2.79% | 196529 | 17694万 | 62.65 | 70.76 | 17.1 | | 104 | 英威腾 | 2023-11-21 二 | 9.40 | 9.34 | 9.16 | 9.44 | 9.11 | -1.93% | 3.30% | 232724 | 21476万 | 64.55 | 72.91 | 17.62 | | 105 | 英威腾 | 2023-11-20 一 | 9.16 | 9.09 | 9.34 | 9.37 | 9.12 | 2.75% | 3.41% | 240284 | 22247万 | 65.82 | 74.34 | 17.97 | | 106 | 英威腾 | 2023-11-17 五 | 8.88 | 8.92 | 9.09 | 9.11 | 8.87 | 1.91% | 2.31% | 162521 | 14676万 | 64.06 | 72.35 | 17.48 | | 107 | 英威腾 | 2023-11-16 四 | 9.08 | 9.11 | 8.92 | 9.08 | 8.91 | -2.09% | 2.42% | 170735 | 15356万 | 62.86 | 71 | 17.16 | | 108 | 英威腾 | 2023-11-15 三 | 9.12 | 9.01 | 9.11 | 9.23 | 9.02 | 1.11% | 2.85% | 200610 | 18273万 | 64.2 | 72.51 | 17.52 | | 109 | 英威腾 | 2023-11-14 二 | 8.94 | 8.94 | 9.01 | 9.02 | 8.87 | 0.78% | 2.30% | 161897 | 14495万 | 63.49 | 71.72 | 17.33 | | 110 | 英威腾 | 2023-11-13 一 | 8.78 | 8.74 | 8.94 | 8.94 | 8.76 | 2.29% | 2.45% | 172327 | 15290万 | 63 | 71.16 | 17.2 | | 111 | 英威腾 | 2023-11-10 五 | 8.78 | 8.85 | 8.74 | 8.84 | 8.70 | -1.24% | 2.00% | 141056 | 12362万 | 61.59 | 69.57 | 16.81 | | 112 | 英威腾 | 2023-11-09 四 | 8.89 | 8.89 | 8.85 | 8.95 | 8.82 | -0.45% | 2.34% | 164737 | 14609万 | 62.37 | 70.44 | 17.02 | | 113 | 英威腾 | 2023-11-08 三 | 8.81 | 8.84 | 8.89 | 8.95 | 8.79 | 0.57% | 3.24% | 228514 | 20311万 | 62.65 | 70.76 | 17.1 | | 114 | 英威腾 | 2023-11-07 二 | 8.78 | 8.82 | 8.84 | 8.89 | 8.68 | 0.23% | 3.91% | 275668 | 24191万 | 62.3 | 70.36 | 17 | | 115 | 英威腾 | 2023-11-06 一 | 8.63 | 8.48 | 8.82 | 8.88 | 8.63 | 4.01% | 5.52% | 388913 | 34167万 | 62.15 | 70.2 | 16.97 | | 116 | 英威腾 | 2023-11-03 五 | 8.19 | 8.04 | 8.48 | 8.57 | 8.15 | 5.47% | 6.49% | 457070 | 38405万 | 59.76 | 67.5 | 16.31 | | 117 | 英威腾 | 2023-11-02 四 | 8.18 | 8.19 | 8.04 | 8.27 | 8.04 | -1.83% | 2.36% | 166215 | 13500万 | 56.66 | 64 | 15.47 | | 118 | 英威腾 | 2023-11-01 三 | 8.16 | 8.18 | 8.19 | 8.29 | 8.14 | 0.12% | 1.94% | 136594 | 11221万 | 57.72 | 65.19 | 15.75 | | 119 | 英威腾 | 2023-10-31 二 | 8.34 | 8.38 | 8.18 | 8.41 | 8.10 | -2.39% | 3.07% | 216576 | 17802万 | 57.64 | 65.11 | 15.73 | | 120 | 英威腾 | 2023-10-30 一 | 8.25 | 8.30 | 8.38 | 8.43 | 8.18 | 0.96% | 2.98% | 209802 | 17438万 | 59.05 | 66.7 | 16.12 | | 121 | 英威腾 | 2023-10-27 五 | 8.18 | 8.23 | 8.30 | 8.39 | 8.08 | 0.85% | 3.77% | 265981 | 21959万 | 58.49 | 66.07 | 15.97 | | 122 | 英威腾 | 2023-10-26 四 | 8.12 | 8.23 | 8.23 | 8.26 | 7.90 | 0.00% | 4.33% | 304976 | 24584万 | 58 | 65.51 | 15.83 | | 123 | 英威腾 | 2023-10-25 三 | 8.23 | 8.20 | 8.23 | 8.50 | 8.17 | 0.37% | 6.11% | 430691 | 35728万 | 58 | 65.51 | 15.83 | | 124 | 英威腾 | 2023-10-24 二 | 8.45 | 8.72 | 8.20 | 8.45 | 7.95 | -5.96% | 7.24% | 510277 | 41416万 | 57.79 | 65.27 | 15.77 | | 125 | 英威腾 | 2023-10-23 一 | 9.05 | 9.06 | 8.72 | 9.14 | 8.67 | -3.75% | 2.24% | 157730 | 13911万 | 61.45 | 69.41 | 16.77 | | 126 | 英威腾 | 2023-10-20 五 | 8.90 | 8.93 | 9.06 | 9.29 | 8.87 | 1.46% | 2.67% | 188150 | 17146万 | 63.85 | 72.11 | 17.23 | | 127 | 英威腾 | 2023-10-19 四 | 9.00 | 9.05 | 8.93 | 9.13 | 8.93 | -1.33% | 1.70% | 119615 | 10784万 | 62.93 | 71.08 | 16.98 | | 128 | 英威腾 | 2023-10-18 三 | 9.27 | 9.25 | 9.05 | 9.28 | 8.97 | -2.16% | 1.54% | 108646 | 9843万 | 63.78 | 72.03 | 17.21 | | 129 | 英威腾 | 2023-10-17 二 | 9.46 | 9.45 | 9.25 | 9.48 | 9.22 | -2.12% | 1.94% | 136575 | 12703万 | 65.19 | 73.63 | 17.59 | | 130 | 英威腾 | 2023-10-16 一 | 9.76 | 9.79 | 9.45 | 9.79 | 9.35 | -3.47% | 2.58% | 181488 | 17287万 | 66.59 | 75.22 | 17.97 | | 131 | 英威腾 | 2023-10-13 五 | 9.92 | 9.97 | 9.79 | 9.92 | 9.74 | -1.81% | 1.85% | 130427 | 12792万 | 68.99 | 77.92 | 18.61 | | 132 | 英威腾 | 2023-10-12 四 | 10.00 | 9.96 | 9.97 | 10.02 | 9.82 | 0.10% | 1.60% | 112608 | 11180万 | 70.26 | 79.36 | 18.96 | | 133 | 英威腾 | 2023-10-11 三 | 10.01 | 9.97 | 9.96 | 10.07 | 9.84 | -0.10% | 1.76% | 123795 | 12318万 | 70.19 | 79.28 | 18.94 | | 134 | 英威腾 | 2023-10-10 二 | 9.94 | 9.95 | 9.97 | 10.14 | 9.92 | 0.20% | 2.09% | 147080 | 14719万 | 70.26 | 79.36 | 18.96 | | 135 | 英威腾 | 2023-10-09 一 | 9.85 | 9.92 | 9.95 | 9.99 | 9.83 | 0.30% | 2.12% | 149663 | 14852万 | 70.12 | 79.2 | 18.92 | | 136 | 英威腾 | 2023-09-28 四 | 9.81 | 9.75 | 9.92 | 9.93 | 9.77 | 1.74% | 2.41% | 169613 | 16754万 | 69.91 | 78.96 | 18.86 | | 137 | 英威腾 | 2023-09-27 三 | 9.51 | 9.53 | 9.75 | 9.85 | 9.48 | 2.31% | 3.21% | 226192 | 22008万 | 68.71 | 77.61 | 18.54 | | 138 | 英威腾 | 2023-09-26 二 | 9.46 | 9.44 | 9.53 | 9.65 | 9.38 | 0.95% | 2.54% | 178960 | 17062万 | 67.16 | 75.86 | 18.12 | | 139 | 英威腾 | 2023-09-25 一 | 9.46 | 9.40 | 9.44 | 9.61 | 9.34 | 0.43% | 2.02% | 142060 | 13433万 | 66.49 | 75.11 | 17.94 | | 140 | 英威腾 | 2023-09-22 五 | 9.15 | 9.19 | 9.40 | 9.42 | 9.12 | 2.29% | 1.65% | 115929 | 10811万 | 66.21 | 74.79 | 17.86 | | 141 | 英威腾 | 2023-09-21 四 | 9.24 | 9.20 | 9.19 | 9.31 | 9.15 | -0.11% | 1.31% | 92211 | 8499万 | 64.73 | 73.12 | 17.47 | | 142 | 英威腾 | 2023-09-20 三 | 9.26 | 9.30 | 9.20 | 9.37 | 9.17 | -1.08% | 1.37% | 96269 | 8906万 | 64.8 | 73.2 | 17.48 | | 143 | 英威腾 | 2023-09-19 二 | 9.49 | 9.51 | 9.30 | 9.51 | 9.30 | -2.21% | 1.40% | 98311 | 9183万 | 65.51 | 73.99 | 17.67 | | 144 | 英威腾 | 2023-09-18 一 | 9.32 | 9.36 | 9.51 | 9.60 | 9.23 | 1.60% | 1.71% | 120239 | 11393万 | 66.99 | 75.67 | 18.07 | | 145 | 英威腾 | 2023-09-15 五 | 9.50 | 9.47 | 9.36 | 9.52 | 9.33 | -1.16% | 1.65% | 116071 | 10890万 | 65.93 | 74.47 | 17.79 | | 146 | 英威腾 | 2023-09-14 四 | 9.64 | 9.64 | 9.47 | 9.64 | 9.38 | -1.76% | 1.74% | 122782 | 11636万 | 66.7 | 75.35 | 18 | | 147 | 英威腾 | 2023-09-13 三 | 9.87 | 9.87 | 9.64 | 9.87 | 9.55 | -2.33% | 2.15% | 151388 | 14633万 | 67.9 | 76.7 | 18.32 | | 148 | 英威腾 | 2023-09-12 二 | 9.95 | 9.97 | 9.87 | 9.99 | 9.83 | -1.00% | 1.42% | 99812 | 9873万 | 69.52 | 78.53 | 18.76 | | 149 | 英威腾 | 2023-09-11 一 | 9.89 | 9.87 | 9.97 | 10.03 | 9.75 | 1.01% | 1.98% | 139563 | 13819万 | 70.23 | 79.33 | 18.95 | | 150 | 英威腾 | 2023-09-08 五 | 9.87 | 9.91 | 9.87 | 10.00 | 9.83 | -0.40% | 1.86% | 130739 | 12960万 | 69.52 | 78.53 | 18.76 | | 151 | 英威腾 | 2023-09-07 四 | 10.14 | 10.15 | 9.91 | 10.14 | 9.89 | -2.36% | 2.05% | 144083 | 14375万 | 69.8 | 78.85 | 18.83 | | 152 | 英威腾 | 2023-09-06 三 | 10.05 | 10.10 | 10.15 | 10.17 | 9.93 | 0.50% | 2.09% | 147564 | 14825万 | 71.49 | 80.76 | 19.29 | | 153 | 英威腾 | 2023-09-05 二 | 10.03 | 10.08 | 10.10 | 10.25 | 10.02 | 0.20% | 2.38% | 167651 | 16988万 | 71.14 | 80.36 | 19.19 | | 154 | 英威腾 | 2023-09-04 一 | 10.10 | 10.10 | 10.08 | 10.15 | 9.89 | -0.20% | 2.50% | 176298 | 17632万 | 71 | 80.2 | 19.16 | | 155 | 英威腾 | 2023-09-01 五 | 9.96 | 9.95 | 10.10 | 10.11 | 9.91 | 1.51% | 2.08% | 146787 | 14710万 | 71.14 | 80.36 | 19.19 | | 156 | 英威腾 | 2023-08-31 四 | 10.02 | 10.10 | 9.95 | 10.09 | 9.92 | -1.49% | 1.69% | 118771 | 11841万 | 70.09 | 79.17 | 18.91 | | 157 | 英威腾 | 2023-08-30 三 | 9.87 | 9.82 | 10.10 | 10.20 | 9.85 | 2.85% | 3.87% | 272256 | 27354万 | 71.14 | 80.36 | 19.19 | | 158 | 英威腾 | 2023-08-29 二 | 9.30 | 9.31 | 9.82 | 9.87 | 9.27 | 5.48% | 4.24% | 298720 | 28913万 | 69.17 | 78.13 | 18.66 | | 159 | 英威腾 | 2023-08-28 一 | 9.90 | 9.37 | 9.31 | 9.90 | 9.27 | -0.64% | 3.87% | 272920 | 26032万 | 65.58 | 74.07 | 17.69 | | 160 | 英威腾 | 2023-08-25 五 | 9.60 | 9.66 | 9.37 | 9.67 | 9.30 | -3.00% | 3.71% | 261282 | 24729万 | 66 | 74.55 | 17.81 | | 161 | 英威腾 | 2023-08-23 三 | 9.99 | 10.00 | 9.80 | 9.99 | 9.72 | -2.00% | 2.17% | 153016 | 15035万 | 69.03 | 77.97 | 18.62 | | 162 | 英威腾 | 2023-08-22 二 | 9.90 | 9.85 | 10.00 | 10.10 | 9.77 | 1.52% | 2.78% | 195671 | 19414万 | 70.44 | 79.56 | 19 |
|
行情刷新 | 流通股东
 |
