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
2026-06-22	9.61	9.60	0.01	0.10%	9.28	9.63	63295	5977	1.12%
2026-06-18	9.95	9.59	-0.27	-2.74%	9.58	9.95	53278	5154	0.95%
2026-06-17	10.08	9.86	-0.24	-2.38%	9.76	10.09	75720	7462	1.34%
2026-06-16	10.23	10.10	-0.34	-3.26%	9.99	10.45	124334	12613	2.21%
2026-06-15	9.50	10.44	0.95	10.01%	9.49	10.44	109844	11262	1.95%
2026-06-12	9.25	9.49	0.27	2.93%	9.05	9.63	98190	9190	1.74%
2026-06-11	9.35	9.22	-0.18	-1.91%	9.03	9.37	86535	7940	1.54%
2026-06-10	9.71	9.40	-0.41	-4.18%	9.25	9.77	122666	11602	2.18%
2026-06-09	10.96	9.81	-1.07	-9.83%	9.79	10.96	227336	22877	4.03%
2026-06-08	11.10	10.88	-0.51	-4.48%	10.58	11.15	153055	16665	2.72%
2026-06-05	11.69	11.39	-0.29	-2.48%	11.36	11.86	135786	15806	2.41%
2026-06-04	11.72	11.68	-0.13	-1.10%	11.64	11.93	139549	16435	2.48%
2026-06-03	12.07	11.81	-0.26	-2.15%	11.70	12.08	147618	17497	2.62%
2026-06-02	12.21	12.07	-0.08	-0.66%	11.98	12.29	169261	20493	3.00%
2026-06-01	11.65	12.15	0.47	4.02%	11.42	12.18	219762	25965	3.90%
2026-05-29	11.55	11.68	0.14	1.21%	11.34	11.79	217977	25225	3.87%
2026-05-28	12.02	11.54	-0.53	-4.39%	11.00	12.06	281630	32491	5.00%
2026-05-27	12.20	12.07	-0.10	-0.82%	11.99	12.25	128990	15602	2.29%
2026-05-26	12.11	12.17	0.06	0.50%	11.98	12.19	147978	17886	2.62%
2026-05-25	12.03	12.11	-0.01	-0.08%	11.99	12.27	190346	23095	3.38%
2026-05-22	11.90	12.12	0.21	1.76%	11.70	12.12	195613	23370	3.47%
2026-05-21	11.91	11.91	-0.08	-0.67%	11.83	12.25	200364	24083	3.55%
2026-05-20	11.91	11.99	0.05	0.42%	11.73	12.10	158909	18950	2.82%
2026-05-19	11.86	11.94	0.02	0.17%	11.80	12.15	157838	18921	2.80%
2026-05-18	11.79	11.92	0.13	1.10%	11.56	12.00	149020	17632	2.64%
2026-05-15	11.72	11.79	0.01	0.08%	11.61	11.86	97434	11449	1.73%
2026-05-14	11.50	11.78	0.23	1.99%	11.48	11.98	181157	21362	3.21%
2026-05-13	11.50	11.55	0.03	0.26%	11.41	11.56	65259	7513	1.16%
2026-05-12	11.42	11.52	0.10	0.88%	11.23	11.58	108378	12367	1.92%
2026-05-11	10.74	11.42	0.64	5.94%	10.69	11.53	139274	15503	2.47%
2026-05-08	10.76	10.78	0.01	0.09%	10.69	10.82	31710	3411	0.56%
2026-05-07	10.78	10.77	0.04	0.37%	10.67	10.86	34055	3663	0.60%
2026-05-06	10.59	10.73	0.13	1.23%	10.59	10.82	36094	3868	0.64%
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%