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
2025-10-31	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%
2025-09-05	11.44	11.47	0.02	0.17%	11.26	11.52	69674	7951	2.16%
2025-09-04	11.51	11.45	-0.03	-0.26%	11.27	11.56	85373	9756	2.64%
2025-09-03	11.88	11.48	-0.37	-3.12%	11.44	11.92	90980	10577	2.82%
2025-09-02	12.21	11.85	-0.45	-3.66%	11.66	12.25	189778	22500	5.88%
2025-09-01	11.70	12.30	0.66	5.67%	11.45	12.50	254517	30390	7.89%
2025-08-29	11.32	11.64	0.30	2.65%	11.31	12.12	183214	21539	5.68%
2025-08-28	11.16	11.34	0.24	2.16%	11.04	11.38	94964	10674	2.94%
2025-08-27	11.44	11.10	-0.36	-3.14%	11.08	11.51	64909	7321	2.01%
2025-08-26	11.35	11.46	0.08	0.70%	11.30	11.59	66591	7618	2.06%
2025-08-25	11.40	11.38	0.00	0.00%	11.28	11.41	59103	6711	1.83%
2025-08-22	11.48	11.38	-0.06	-0.52%	11.23	11.49	69622	7883	2.16%
2025-08-21	11.48	11.44	0.03	0.26%	11.38	11.54	65363	7478	2.03%
2025-08-20	11.37	11.41	0.02	0.18%	11.30	11.41	38365	4355	1.19%
2025-08-19	11.30	11.39	0.08	0.71%	11.30	11.47	61317	6982	1.90%
2025-08-18	11.33	11.31	0.00	0.00%	11.25	11.43	57088	6465	1.77%
2025-08-15	11.33	11.31	0.11	0.98%	11.23	11.50	52928	5999	1.64%
2025-08-14	11.50	11.20	-0.29	-2.52%	11.20	11.52	68579	7777	2.12%
2025-08-13	11.34	11.49	0.15	1.32%	11.22	11.54	81900	9343	2.54%
2025-08-12	11.33	11.34	-0.03	-0.26%	11.28	11.55	58109	6615	1.80%
2025-08-11	11.26	11.37	0.08	0.71%	11.23	11.45	58128	6583	1.80%
2025-08-08	11.15	11.29	0.14	1.26%	11.07	11.35	67203	7564	2.08%
2025-08-07	11.19	11.15	-0.05	-0.45%	11.11	11.27	39832	4450	1.23%
2025-08-06	11.37	11.20	-0.17	-1.50%	11.16	11.47	55591	6242	1.72%
2025-08-05	11.27	11.37	0.08	0.71%	11.23	11.38	43484	4924	1.35%
2025-08-04	11.15	11.29	0.04	0.36%	11.09	11.32	47046	5268	1.46%
2025-08-01	11.09	11.25	0.16	1.44%	11.01	11.32	59341	6669	1.84%
2025-07-31	11.19	11.09	-0.16	-1.42%	11.00	11.27	60619	6747	1.88%
2025-07-30	11.20	11.25	0.04	0.36%	11.15	11.40	71917	8117	2.23%
2025-07-29	11.19	11.21	0.04	0.36%	11.07	11.24	38441	4290	1.19%
2025-07-28	11.19	11.17	-0.03	-0.27%	11.09	11.30	37566	4197	1.16%
2025-07-25	11.17	11.20	0.02	0.18%	11.14	11.33	47126	5301	1.46%
2025-07-24	11.13	11.18	0.08	0.72%	11.08	11.24	42891	4784	1.33%