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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-11-28 | 9.41 | 10.10 | 9.21 | 9.70 | -1.02% | -0.16% | 1.13% | 19,521,500 | 189,676,000 | 193% | 9.72 | -0.92% | 9.81 | 0.13% | 9.73 | 0.29% | 9.59 | 0.69% | 1.22% |  |
| 2022-11-25 | 9.35 | 10.15 | 9.35 | 9.80 | 3.59% | -0.06% | 2.88% | 24,684,400 | 242,045,000 | 293% | 9.81 | -0.77% | 9.80 | 1.17% | 9.70 | 1.37% | 9.53 | 1.51% | 1.28% | |
| 2022-11-24 | 9.86 | 10.24 | 9.44 | 9.46 | -1.15% | -4.27% | 0.81% | 31,425,100 | 310,557,000 | 510% | 9.88 | 4.63% | 9.69 | 6.31% | 9.57 | 6.26% | 9.38 | 5.47% | 1.29% |  |
| 2022-11-23 | 8.84 | 9.57 | 8.82 | 9.57 | 10.00% | 1.32% | 7.56% | 7,591,300 | 71,703,000 | 226% | 9.45 | 7.68% | 9.11 | 4.39% | 9.00 | 2.63% | 8.90 | 1.74% | 0.75% | |
| 2022-11-22 | 8.69 | 8.96 | 8.63 | 8.70 | 0.12% | -0.81% | -0.51% | 4,640,100 | 40,696,000 | 154% | 8.77 | 1.27% | 8.73 | -0.29% | 8.77 | 0.08% | 8.75 | 0.09% | 0.56% | |
| 2022-11-21 | 8.67 | 8.73 | 8.53 | 8.69 | 0.58% | 0.33% | -0.54% | 2,071,400 | 17,940,000 | 73% | 8.66 | -0.67% | 8.76 | -0.49% | 8.77 | -0.06% | 8.74 | 0.16% | 0.55% | |
| 2022-11-18 | 8.88 | 8.91 | 8.61 | 8.64 | -2.37% | -0.91% | -0.95% | 3,993,000 | 34,816,000 | 132% | 8.72 | -1.66% | 8.80 | -0.18% | 8.77 | -0.08% | 8.72 | 0.36% | 0.47% | |
| 2022-11-17 | 8.89 | 8.98 | 8.76 | 8.85 | 0.11% | -0.18% | 1.82% | 3,055,100 | 27,086,000 | 106% | 8.87 | 0.27% | 8.81 | 0.61% | 8.78 | 0.47% | 8.69 | 0.60% | 0.41% | |
| 2022-11-16 | 8.80 | 8.93 | 8.77 | 8.84 | 0.57% | -0.02% | 2.31% | 2,524,800 | 22,325,000 | 91% | 8.84 | 1.26% | 8.76 | 0.32% | 8.74 | 0.28% | 8.64 | 0.68% | 0.32% | |
| 2022-11-15 | 8.66 | 8.79 | 8.59 | 8.79 | 1.85% | 0.66% | 2.42% | 2,757,800 | 24,081,000 | 98% | 8.73 | 0.03% | 8.73 | 0.29% | 8.71 | 0.09% | 8.58 | 0.86% | 0.21% | |
| 2022-11-14 | 8.77 | 8.93 | 8.57 | 8.63 | -0.80% | -1.13% | 1.42% | 3,852,100 | 33,625,000 | 135% | 8.73 | -0.11% | 8.71 | 0.14% | 8.71 | 0.42% | 8.51 | 1.35% | 0.06% | |
| 2022-11-11 | 8.72 | 8.87 | 8.69 | 8.70 | 0.81% | -0.45% | 3.62% | 2,866,800 | 25,052,000 | 101% | 8.74 | 1.22% | 8.70 | 0.20% | 8.67 | 0.80% | 8.40 | 1.62% | -0.18% | |
| 2022-11-10 | 8.61 | 8.70 | 8.60 | 8.63 | -0.35% | -0.05% | 4.45% | 2,252,600 | 19,450,000 | 71% | 8.63 | -0.83% | 8.68 | 0.28% | 8.60 | 0.68% | 8.26 | 0.05% | -0.49% | |
| 2022-11-09 | 8.73 | 8.77 | 8.65 | 8.66 | -0.80% | -0.53% | 4.87% | 2,024,900 | 17,628,000 | 54% | 8.71 | 0.12% | 8.66 | 0.98% | 8.54 | 0.97% | 8.26 | -0.21% | -0.59% | |
| 2022-11-08 | 8.74 | 8.79 | 8.60 | 8.73 | 0.46% | 0.39% | 5.50% | 2,663,400 | 23,160,000 | 68% | 8.70 | 1.07% | 8.57 | 1.28% | 8.46 | 1.48% | 8.28 | 0.00% | -0.52% | |
| 2022-11-07 | 8.40 | 8.72 | 8.40 | 8.69 | 2.96% | 1.00% | 5.02% | 4,170,900 | 35,886,000 | 104% | 8.60 | 2.30% | 8.46 | 1.92% | 8.34 | 2.29% | 8.28 | -0.60% | -0.50% | |
| 2022-11-04 | 8.29 | 8.46 | 8.29 | 8.44 | 1.93% | 0.34% | 1.38% | 2,960,300 | 24,899,000 | 69% | 8.41 | 1.66% | 8.30 | 1.55% | 8.15 | 1.76% | 8.33 | -0.20% | -0.37% | |
| 2022-11-03 | 8.17 | 8.34 | 8.14 | 8.28 | 1.10% | 0.07% | -0.74% | 2,268,500 | 18,769,000 | 52% | 8.27 | 0.79% | 8.18 | 1.60% | 8.01 | -1.12% | 8.34 | -0.32% | -0.34% | |
| 2022-11-02 | 8.18 | 8.26 | 8.14 | 8.19 | 0.37% | -0.23% | -2.14% | 2,628,800 | 21,580,000 | 59% | 8.21 | 1.47% | 8.05 | 1.51% | 8.10 | -0.86% | 8.37 | -0.44% | -0.30% | |
| 2022-11-01 | 7.99 | 8.17 | 7.88 | 8.16 | 3.16% | 0.87% | -2.93% | 3,475,700 | 28,117,000 | 77% | 8.09 | 2.26% | 7.93 | -1.97% | 8.17 | -0.84% | 8.41 | -0.65% | -0.27% | |
| 2022-10-31 | 7.74 | 8.10 | 7.64 | 7.91 | 2.20% | -0.01% | -6.51% | 4,149,300 | 32,825,000 | 90% | 7.91 | 0.78% | 8.09 | -1.90% | 8.24 | -2.17% | 8.46 | -1.01% | -0.22% | |
| 2022-10-28 | 8.15 | 8.15 | 7.70 | 7.74 | -5.84% | -1.40% | -9.44% | 6,313,000 | 49,554,000 | 137% | 7.85 | -5.89% | 8.24 | -2.82% | 8.42 | -2.13% | 8.55 | -1.49% | -0.14% | |
| 2022-10-27 | 8.48 | 8.55 | 8.17 | 8.22 | -6.16% | -1.45% | -5.26% | 8,792,500 | 73,335,000 | 217% | 8.34 | -4.64% | 8.48 | -3.24% | 8.61 | -1.69% | 8.68 | -0.94% | -0.07% | |
| 2022-10-26 | 8.67 | 8.88 | 8.62 | 8.76 | 1.15% | 0.15% | 0.02% | 3,243,900 | 28,376,000 | 98% | 8.75 | 1.80% | 8.77 | 0.05% | 8.75 | -0.10% | 8.76 | 0.46% | -0.09% | |
| 2022-10-25 | 8.79 | 8.79 | 8.40 | 8.66 | -1.81% | 0.79% | -0.67% | 3,593,500 | 30,875,000 | 105% | 8.59 | -3.32% | 8.76 | -0.51% | 8.76 | -0.57% | 8.72 | 0.17% | -0.23% | |
| 2022-10-24 | 8.74 | 9.04 | 8.74 | 8.82 | 0.92% | -0.75% | 1.34% | 5,736,200 | 50,980,000 | 180% | 8.89 | 1.86% | 8.81 | 0.69% | 8.81 | 0.32% | 8.70 | 0.73% | -0.33% | |
| 2022-10-21 | 8.69 | 8.79 | 8.64 | 8.74 | 0.34% | 0.17% | 1.16% | 2,481,800 | 21,654,000 | 83% | 8.73 | 0.10% | 8.75 | -0.44% | 8.78 | -0.05% | 8.64 | 0.08% | -0.48% | |
| 2022-10-20 | 8.71 | 8.85 | 8.58 | 8.71 | 0.00% | -0.07% | 0.89% | 2,684,700 | 23,400,000 | 91% | 8.72 | -0.98% | 8.79 | -0.37% | 8.79 | 0.27% | 8.63 | 0.07% | -0.59% | |
| 2022-10-19 | 8.77 | 8.88 | 8.71 | 8.71 | -1.25% | -1.05% | 0.96% | 2,684,400 | 23,628,000 | 92% | 8.80 | -0.40% | 8.82 | 0.17% | 8.76 | 1.07% | 8.63 | -0.09% | -0.75% | |
| 2022-10-18 | 8.90 | 8.90 | 8.78 | 8.82 | 0.00% | -0.19% | 2.14% | 2,979,800 | 26,332,000 | 96% | 8.84 | 0.22% | 8.81 | 0.87% | 8.67 | 0.96% | 8.64 | -0.21% | -1.01% | | |
|
