英特集团 (000411) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.79	11.73	-0.06	-0.51%	11.60	11.87	75073	8800	2.32%
2025-12-15	11.45	11.79	0.30	2.61%	11.38	11.88	85701	10032	2.65%
2025-12-12	11.67	11.49	-0.23	-1.96%	11.48	11.71	80382	9284	2.49%
2025-12-11	12.14	11.72	-0.36	-2.98%	11.66	12.15	92570	10938	2.87%
2025-12-10	12.23	12.08	-0.15	-1.23%	11.92	12.24	106645	12889	3.30%
2025-12-09	12.89	12.23	-0.38	-3.01%	12.18	12.93	144943	17857	4.49%
2025-12-08	12.64	12.61	0.04	0.32%	12.56	13.39	207181	26587	6.41%
2025-12-05	12.67	12.57	-0.11	-0.87%	12.39	12.72	119666	15002	3.70%
2025-12-04	12.88	12.68	-0.25	-1.93%	12.59	13.05	217693	27713	6.74%
2025-12-03	12.14	12.93	0.71	5.81%	12.14	13.44	370350	47852	11.46%
2025-12-02	12.02	12.22	0.19	1.58%	12.00	12.29	135956	16553	4.21%
2025-12-01	12.04	12.03	-0.01	-0.08%	11.98	12.18	112424	13586	3.48%
2025-11-28	11.90	12.04	0.11	0.92%	11.74	12.08	139927	16760	4.33%
2025-11-27	12.50	11.93	-0.43	-3.48%	11.88	12.55	283128	34267	8.77%
2025-11-26	11.21	12.36	1.12	9.96%	11.20	12.36	143279	17202	4.44%
2025-11-25	11.12	11.24	0.17	1.54%	11.05	11.33	40625	4560	1.26%
2025-11-24	11.18	11.07	0.00	0.00%	11.05	11.29	49892	5560	1.55%
2025-11-21	11.42	11.07	-0.44	-3.82%	11.05	11.52	51423	5762	1.59%
2025-11-20	11.61	11.51	-0.04	-0.35%	11.37	11.66	42532	4893	1.32%
2025-11-19	11.80	11.55	-0.21	-1.79%	11.54	11.82	37395	4347	1.16%
2025-11-18	11.96	11.76	-0.09	-0.76%	11.71	12.02	47316	5579	1.47%
2025-11-17	12.19	11.85	-0.34	-2.79%	11.81	12.26	87328	10419	2.71%
2025-11-14	11.97	12.19	0.19	1.58%	11.93	12.51	107165	13150	3.32%
2025-11-13	12.04	12.00	-0.16	-1.32%	11.90	12.15	80991	9706	2.51%
2025-11-12	11.81	12.16	0.36	3.05%	11.81	12.20	126241	15172	3.91%
2025-11-11	11.65	11.80	0.14	1.20%	11.59	11.81	55219	6480	1.71%
2025-11-10	11.58	11.66	0.08	0.69%	11.49	11.72	53952	6287	1.67%
2025-11-07	11.39	11.58	0.16	1.40%	11.33	11.62	71635	8237	2.22%
2025-11-06	11.25	11.42	0.18	1.60%	11.21	11.49	61354	6989	1.90%
2025-11-05	11.15	11.24	0.03	0.27%	11.12	11.26	32820	3680	1.02%
2025-11-04	11.10	11.21	0.11	0.99%	11.05	11.23	50186	5599	1.55%
2025-11-03	11.11	11.10	0.03	0.27%	11.02	11.14	46760	5180	1.45%
2025-10-31	11.02	11.07	0.07	0.64%	11.01	11.11	45112	4985	1.40%
2025-10-30	11.06	11.00	-0.10	-0.90%	10.95	11.17	45362	5018	1.41%
2025-10-29	11.19	11.10	-0.19	-1.68%	11.00	11.20	60407	6685	1.87%
2025-10-28	11.41	11.29	-0.10	-0.88%	11.28	11.41	31037	3521	0.96%
2025-10-27	11.46	11.39	-0.03	-0.26%	11.29	11.48	36851	4188	1.14%
2025-10-24	11.60	11.42	-0.19	-1.64%	11.40	11.60	37620	4311	1.17%
2025-10-23	11.45	11.61	0.11	0.96%	11.39	11.61	47946	5524	1.49%
2025-10-22	11.47	11.50	0.06	0.52%	11.41	11.57	37987	4369	1.18%
2025-10-21	11.44	11.44	0.15	1.33%	11.33	11.46	40151	4581	1.24%
2025-10-20	11.35	11.29	-0.02	-0.18%	11.14	11.40	34224	3848	1.06%
2025-10-17	11.49	11.31	-0.15	-1.31%	11.29	11.53	50140	5725	1.55%
2025-10-16	11.45	11.46	0.01	0.09%	11.39	11.50	29534	3382	0.91%
2025-10-15	11.38	11.45	0.05	0.44%	11.36	11.50	38055	4355	1.18%
2025-10-14	11.33	11.40	0.08	0.71%	11.30	11.49	56560	6456	1.75%
2025-10-13	11.20	11.32	-0.17	-1.48%	11.10	11.35	43118	4853	1.34%
2025-10-10	11.29	11.49	0.20	1.77%	11.24	11.51	55371	6322	1.72%
2025-10-09	11.24	11.29	0.06	0.53%	11.13	11.29	37506	4209	1.16%
2025-09-30	11.11	11.23	0.12	1.08%	11.06	11.28	34169	3829	1.06%
2025-09-29	11.06	11.11	0.02	0.18%	10.84	11.15	27080	2983	0.84%
2025-09-26	11.03	11.09	0.07	0.64%	10.93	11.17	34392	3804	1.07%
2025-09-25	11.00	11.02	-0.04	-0.36%	10.93	11.15	31813	3507	0.99%
2025-09-24	10.85	11.06	0.17	1.56%	10.83	11.07	31974	3506	0.99%
2025-09-23	10.99	10.89	-0.11	-1.00%	10.67	11.00	52920	5724	1.64%
2025-09-22	11.07	11.00	-0.07	-0.63%	10.95	11.37	48078	5345	1.49%
2025-09-19	11.25	11.07	-0.19	-1.69%	10.99	11.26	53076	5878	1.64%
2025-09-18	11.36	11.26	-0.10	-0.88%	11.20	11.48	68724	7787	2.13%
2025-09-17	11.37	11.36	-0.04	-0.35%	11.31	11.43	51651	5875	1.60%
2025-09-16	11.44	11.40	-0.07	-0.61%	11.28	11.49	42561	4835	1.32%
2025-09-15	11.45	11.47	0.02	0.17%	11.37	11.51	47020	5370	1.46%
2025-09-12	11.58	11.45	-0.13	-1.12%	11.42	11.59	44137	5067	1.37%
2025-09-11	11.60	11.58	-0.04	-0.34%	11.35	11.62	59771	6864	1.85%
2025-09-10	11.70	11.62	-0.15	-1.27%	11.60	11.78	51044	5949	1.58%
2025-09-09	11.67	11.77	0.09	0.77%	11.62	11.82	73648	8640	2.28%
2025-09-08	11.47	11.68	0.21	1.83%	11.45	11.81	85049	9911	2.63%