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
2026-04-30	10.56	10.60	-0.02	-0.19%	10.56	10.66	24596	2608	0.44%
2026-04-29	10.42	10.62	0.10	0.95%	10.42	10.85	47307	5027	0.84%
2026-04-28	10.53	10.52	-0.43	-3.93%	10.41	10.61	82318	8623	1.46%
2026-04-27	11.00	10.95	-0.05	-0.45%	10.84	11.00	38057	4154	0.68%
2026-04-24	11.09	11.00	-0.16	-1.43%	10.91	11.16	62466	6866	1.11%
2026-04-23	10.98	11.16	0.34	3.14%	10.92	11.30	105486	11800	1.87%
2026-04-22	10.90	10.82	-0.14	-1.28%	10.78	10.94	38913	4210	0.69%
2026-04-21	10.91	10.96	0.05	0.46%	10.87	11.03	32650	3578	0.58%
2026-04-20	10.96	10.91	-0.05	-0.46%	10.81	10.97	33359	3629	0.59%
2026-04-17	11.08	10.96	-0.16	-1.44%	10.90	11.08	43641	4781	0.77%
2026-04-16	11.22	11.12	-0.16	-1.42%	10.99	11.24	75518	8359	1.34%
2026-04-15	10.90	11.28	0.43	3.96%	10.89	11.41	104154	11648	1.85%
2026-04-14	10.90	10.85	0.00	0.00%	10.74	10.93	29015	3136	0.51%
2026-04-13	11.06	10.85	-0.22	-1.99%	10.75	11.06	39988	4342	0.71%
2026-04-10	10.97	11.07	0.10	0.91%	10.92	11.14	35478	3923	0.96%
2026-04-09	11.10	10.97	-0.21	-1.88%	10.94	11.26	47218	5231	1.28%
2026-04-08	11.16	11.18	0.11	0.99%	11.04	11.23	57304	6391	1.56%
2026-04-07	10.95	11.07	0.12	1.10%	10.78	11.15	33821	3732	0.92%
2026-04-03	11.19	10.95	-0.30	-2.67%	10.95	11.20	41851	4631	1.14%
2026-04-02	11.19	11.25	0.11	0.99%	11.13	11.39	45581	5117	1.24%
2026-04-01	10.95	11.14	0.29	2.67%	10.84	11.16	45927	5079	1.25%
2026-03-31	10.95	10.85	-0.09	-0.82%	10.85	11.06	30721	3366	0.84%
2026-03-30	10.73	10.94	0.11	1.02%	10.71	10.95	37115	4038	1.01%
2026-03-27	10.50	10.83	0.27	2.56%	10.45	10.84	34933	3748	0.95%
2026-03-26	10.70	10.56	-0.16	-1.49%	10.55	10.84	31126	3319	0.85%
2026-03-25	10.68	10.72	0.04	0.37%	10.60	10.75	34181	3658	0.93%
2026-03-24	10.43	10.68	0.39	3.79%	10.32	10.69	49861	5240	1.36%
2026-03-23	10.72	10.29	-0.68	-6.20%	10.22	10.85	71499	7520	1.94%
2026-03-20	11.12	10.97	-0.14	-1.26%	10.92	11.21	38939	4300	1.06%
2026-03-19	11.29	11.11	-0.29	-2.54%	11.10	11.35	45116	5055	1.23%
2026-03-18	11.34	11.40	0.05	0.44%	11.18	11.41	45390	5126	1.23%
2026-03-17	11.50	11.35	-0.12	-1.05%	11.34	11.55	35485	4063	0.96%
2026-03-16	11.47	11.47	-0.04	-0.35%	11.42	11.68	31669	3633	0.86%
2026-03-13	11.52	11.51	-0.01	-0.09%	11.47	11.61	37477	4326	1.02%
2026-03-12	11.51	11.52	-0.04	-0.35%	11.44	11.59	31950	3678	0.87%
2026-03-11	11.68	11.56	-0.11	-0.94%	11.51	11.69	41389	4784	1.13%
2026-03-10	11.68	11.67	0.09	0.78%	11.64	11.73	40815	4766	1.11%
2026-03-09	11.50	11.58	-0.12	-1.03%	11.49	11.64	41836	4838	1.14%
2026-03-06	11.39	11.70	0.24	2.09%	11.39	11.72	45417	5272	1.23%
2026-03-05	11.54	11.46	0.01	0.09%	11.33	11.63	58327	6719	1.59%
2026-03-04	11.31	11.45	0.01	0.09%	11.27	11.51	46012	5252	1.25%
2026-03-03	11.76	11.44	-0.36	-3.05%	11.44	11.87	82846	9646	2.25%
2026-03-02	12.10	11.80	-0.46	-3.75%	11.78	12.11	95352	11347	2.59%
2026-02-27	12.20	12.26	0.00	0.00%	12.19	12.33	40055	4906	1.09%
2026-02-26	12.39	12.26	-0.10	-0.81%	12.24	12.39	54786	6719	1.49%
2026-02-25	12.30	12.36	0.04	0.32%	12.23	12.39	52279	6445	1.42%
2026-02-24	12.21	12.32	0.22	1.82%	12.11	12.36	54815	6686	1.49%
2026-02-13	12.18	12.10	-0.05	-0.41%	12.10	12.22	45721	5562	1.24%
2026-02-12	12.12	12.15	0.01	0.08%	12.03	12.18	54521	6611	1.48%
2026-02-11	12.42	12.14	-0.24	-1.94%	12.10	12.42	78801	9628	2.14%
2026-02-10	12.50	12.38	-0.10	-0.80%	12.36	12.52	49117	6084	1.34%
2026-02-09	12.33	12.48	0.21	1.71%	12.30	12.49	62841	7789	1.71%
2026-02-06	12.25	12.27	0.02	0.16%	12.22	12.36	62769	7727	1.71%
2026-02-05	12.33	12.25	-0.11	-0.89%	12.16	12.33	61266	7502	1.67%
2026-02-04	12.25	12.36	0.11	0.90%	12.15	12.39	64069	7882	1.74%
2026-02-03	12.11	12.25	0.27	2.25%	12.07	12.27	77980	9494	2.12%
2026-02-02	12.39	11.98	-0.51	-4.08%	11.98	12.48	123031	15018	3.35%
2026-01-30	12.78	12.49	-0.33	-2.57%	12.42	12.80	109199	13735	2.97%
2026-01-29	12.70	12.82	-0.01	-0.08%	12.49	13.05	117756	15088	3.20%
2026-01-28	12.77	12.83	0.00	0.00%	12.65	12.89	100554	12839	2.73%
2026-01-27	12.97	12.83	-0.23	-1.76%	12.40	12.97	134627	17099	3.66%
2026-01-26	13.31	13.06	-0.42	-3.12%	12.75	13.38	240764	31238	6.55%