英 力 特( 000635.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 9.28 | 9.41 | 9.22 | 9.40 | 1.62% | 0.99% | 0.40% | 6,284,000 | 58,493,000 | 82% | 9.31 | 0.45% | 9.23 | 0.46% | 9.27 | -0.40% | 9.36 | -0.57% | -1.20% |  |
| 2022-06-24 | 9.21 | 9.34 | 9.21 | 9.25 | -0.22% | -0.17% | -1.77% | 4,898,100 | 45,386,000 | 60% | 9.27 | 1.48% | 9.19 | -0.72% | 9.30 | -0.18% | 9.42 | -0.49% | -1.12% | |
| 2022-06-23 | 9.18 | 9.30 | 8.97 | 9.27 | 2.09% | 1.52% | -2.04% | 6,695,400 | 61,134,000 | 74% | 9.13 | -0.62% | 9.26 | -1.16% | 9.32 | -0.47% | 9.46 | -0.58% | -1.04% | |
| 2022-06-22 | 9.26 | 9.36 | 9.05 | 9.08 | -1.94% | -1.18% | -4.60% | 7,619,800 | 70,010,000 | 79% | 9.19 | -2.50% | 9.36 | -0.56% | 9.36 | -0.59% | 9.52 | -0.63% | -0.96% | |
| 2022-06-21 | 9.53 | 9.65 | 9.24 | 9.26 | -2.63% | -1.74% | -3.32% | 7,896,200 | 74,413,000 | 75% | 9.42 | -0.74% | 9.42 | 0.15% | 9.42 | -0.20% | 9.58 | -0.81% | -0.87% | |
| 2022-06-20 | 9.45 | 9.58 | 9.34 | 9.51 | 0.53% | 0.17% | -1.51% | 6,592,600 | 62,593,000 | 56% | 9.49 | 1.50% | 9.40 | 0.04% | 9.44 | -0.63% | 9.66 | -1.10% | -0.75% | |
| 2022-06-17 | 9.36 | 9.50 | 9.13 | 9.46 | 0.64% | 1.13% | -3.10% | 9,126,400 | 85,368,000 | 63% | 9.35 | -0.26% | 9.40 | -0.59% | 9.50 | -0.79% | 9.76 | -0.96% | -0.60% | |
| 2022-06-16 | 9.30 | 9.44 | 9.29 | 9.40 | 0.75% | 0.23% | -4.65% | 5,967,900 | 55,968,000 | 33% | 9.38 | -0.81% | 9.46 | -1.14% | 9.58 | -0.50% | 9.86 | -1.17% | -0.45% | |
| 2022-06-15 | 9.55 | 9.62 | 9.32 | 9.33 | -2.30% | -1.32% | -6.47% | 9,495,400 | 89,779,000 | 50% | 9.46 | -0.43% | 9.56 | -0.84% | 9.62 | -0.54% | 9.98 | -5.13% | -0.20% | |
| 2022-06-14 | 9.71 | 9.71 | 9.27 | 9.55 | -2.35% | 0.57% | -9.17% | 11,041,500 | 104,852,000 | 44% | 9.50 | -2.39% | 9.65 | -0.66% | 9.68 | -1.10% | 10.51 | -0.57% | 1.01% | |
| 2022-06-13 | 9.69 | 9.96 | 9.50 | 9.78 | 0.31% | 0.53% | -7.51% | 10,929,800 | 106,330,000 | 40% | 9.73 | 0.19% | 9.71 | 0.00% | 9.78 | -1.16% | 10.57 | 0.28% | 1.41% | |
| 2022-06-10 | 9.63 | 9.85 | 9.51 | 9.75 | 2.09% | 0.41% | -7.54% | 11,007,500 | 106,883,000 | 39% | 9.71 | 0.19% | 9.71 | -1.03% | 9.90 | -0.74% | 10.55 | 0.26% | 1.50% | |
| 2022-06-09 | 9.72 | 9.87 | 9.53 | 9.55 | -2.55% | -1.47% | -9.20% | 12,649,300 | 122,595,000 | 45% | 9.69 | -0.31% | 9.81 | -1.58% | 9.97 | -1.59% | 10.52 | 0.25% | 1.51% | |
| 2022-06-08 | 9.82 | 9.99 | 9.45 | 9.80 | -1.21% | 0.80% | -6.60% | 17,534,800 | 170,468,000 | 62% | 9.72 | -2.42% | 9.97 | -0.92% | 10.13 | -6.54% | 10.49 | 0.29% | 1.62% | |
| 2022-06-07 | 10.16 | 10.16 | 9.81 | 9.92 | -4.06% | -0.43% | -5.18% | 19,981,800 | 199,079,000 | 72% | 9.96 | -1.50% | 10.06 | -1.94% | 10.84 | -0.51% | 10.46 | 0.37% | 1.75% | |
| 2022-06-06 | 9.88 | 10.58 | 9.81 | 10.34 | 2.48% | 2.22% | -0.80% | 29,717,200 | 300,600,000 | 112% | 10.12 | 0.49% | 10.26 | -8.34% | 10.90 | -0.01% | 10.42 | 0.38% | 1.81% | |
| 2022-06-02 | 9.89 | 10.44 | 9.89 | 10.09 | -8.19% | 0.24% | -2.83% | 40,932,300 | 412,020,000 | 158% | 10.07 | -9.14% | 11.19 | -2.15% | 10.90 | -0.92% | 10.38 | 0.55% | 2.39% | |
| 2022-06-01 | 11.00 | 11.40 | 10.99 | 10.99 | -9.99% | -0.80% | 6.42% | 14,728,600 | 163,172,000 | 70% | 11.08 | -7.94% | 11.44 | 2.30% | 11.00 | 1.75% | 10.33 | 1.34% | 2.75% | |
| 2022-05-31 | 12.00 | 12.21 | 11.25 | 12.21 | 10.00% | 1.45% | 19.81% | 56,478,700 | 679,715,000 | 303% | 12.04 | 13.31% | 11.18 | 10.72% | 10.81 | 9.68% | 10.19 | 7.00% | 2.87% |  |
| 2022-05-30 | 9.84 | 11.10 | 9.82 | 11.10 | 10.01% | 4.51% | 16.55% | 34,919,300 | 370,881,000 | 235% | 10.62 | 9.24% | 10.10 | 6.44% | 9.86 | 5.03% | 9.52 | 3.36% | 2.25% | |
| 2022-05-27 | 9.18 | 10.09 | 9.08 | 10.09 | 10.03% | 3.77% | 9.51% | 19,729,900 | 191,840,000 | 157% | 9.72 | 6.16% | 9.49 | 1.55% | 9.38 | 0.30% | 9.21 | 1.23% | 1.99% | |
| 2022-05-26 | 9.43 | 9.49 | 9.02 | 9.17 | -3.68% | 0.12% | 0.75% | 11,593,200 | 106,182,000 | 101% | 9.16 | -2.91% | 9.34 | 0.44% | 9.36 | 0.88% | 9.10 | 0.38% | 1.92% | |
| 2022-05-25 | 9.06 | 9.76 | 9.02 | 9.52 | 1.38% | 0.92% | 4.98% | 15,945,800 | 150,419,000 | 157% | 9.43 | 0.61% | 9.30 | -0.79% | 9.27 | 1.58% | 9.07 | 1.25% | 1.84% | |
| 2022-05-24 | 8.94 | 9.84 | 8.80 | 9.39 | 3.64% | 0.15% | 4.85% | 19,246,300 | 180,458,000 | 216% | 9.38 | 3.60% | 9.38 | 2.04% | 9.13 | 1.46% | 8.96 | 1.62% | 1.63% | |
| 2022-05-23 | 9.11 | 9.33 | 8.90 | 9.06 | -0.77% | 0.11% | 2.80% | 14,089,200 | 127,509,000 | 190% | 9.05 | -5.51% | 9.19 | 1.48% | 9.00 | 0.57% | 8.81 | 1.01% | 1.28% | |
| 2022-05-20 | 9.35 | 10.16 | 9.10 | 9.13 | -2.35% | -4.68% | 4.64% | 22,440,300 | 214,934,000 | 384% | 9.58 | 9.30% | 9.05 | 6.48% | 8.95 | 6.21% | 8.73 | 6.18% | 0.95% | |
| 2022-05-19 | 8.49 | 9.35 | 8.36 | 9.35 | 10.00% | 6.70% | 13.79% | 16,031,300 | 140,476,000 | 381% | 8.76 | 5.92% | 8.50 | 4.89% | 8.43 | 4.93% | 8.22 | 4.16% | 0.04% | |
| 2022-05-18 | 7.79 | 8.50 | 7.66 | 8.50 | 9.96% | 2.74% | 7.74% | 9,094,200 | 75,232,000 | 296% | 8.27 | 7.55% | 8.11 | 4.34% | 8.03 | 3.03% | 7.89 | 2.52% | -0.51% | |
| 2022-05-17 | 7.86 | 7.86 | 7.60 | 7.73 | -1.02% | 0.49% | 0.45% | 2,533,800 | 19,490,000 | 95% | 7.69 | -1.80% | 7.77 | -0.30% | 7.79 | -0.08% | 7.70 | 0.73% | -0.93% | |
| 2022-05-16 | 7.82 | 7.93 | 7.75 | 7.81 | 0.00% | -0.29% | 2.24% | 1,632,200 | 12,785,000 | 60% | 7.83 | 0.19% | 7.79 | -0.31% | 7.80 | 0.15% | 7.64 | 0.86% | -1.37% | | |
|
