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
2025-08-01	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%
2025-07-23	11.21	11.10	-0.11	-0.98%	11.04	11.26	45037	5020	1.40%
2025-07-22	11.32	11.21	-0.07	-0.62%	11.15	11.33	40743	4568	1.26%
2025-07-21	11.21	11.28	0.05	0.45%	11.16	11.31	44240	4973	1.37%
2025-07-18	11.30	11.23	0.03	0.27%	11.07	11.32	48293	5394	1.50%
2025-07-17	11.20	11.20	0.00	0.00%	11.14	11.30	49938	5586	1.55%
2025-07-16	10.93	11.20	0.27	2.47%	10.87	11.27	64678	7190	2.00%
2025-07-15	11.04	10.93	-0.15	-1.35%	10.83	11.07	37897	4134	1.17%
2025-07-14	10.95	11.08	0.13	1.19%	10.90	11.14	43055	4751	1.33%
2025-07-11	10.93	10.95	0.04	0.37%	10.83	10.96	29002	3165	0.90%
2025-07-10	10.84	10.91	0.10	0.93%	10.81	10.92	32071	3491	0.99%
2025-07-09	10.84	10.81	-0.03	-0.28%	10.73	10.93	32707	3541	1.01%
2025-07-08	10.88	10.84	-0.01	-0.09%	10.80	10.96	36912	4007	1.14%
2025-07-07	10.76	10.85	0.04	0.37%	10.75	10.90	34120	3696	1.06%
2025-07-04	10.82	10.81	-0.01	-0.09%	10.77	10.86	43055	4657	1.33%
2025-07-03	10.81	10.82	0.07	0.65%	10.74	10.83	41735	4505	1.29%
2025-07-02	10.74	10.75	0.01	0.09%	10.69	10.79	43255	4647	1.34%
2025-07-01	10.72	10.74	0.02	0.19%	10.66	10.77	34634	3713	1.07%
2025-06-30	10.56	10.72	0.15	1.42%	10.53	10.75	41824	4461	1.30%
2025-06-27	10.40	10.57	0.14	1.34%	10.40	10.68	46808	4945	1.45%
2025-06-26	10.43	10.43	0.00	0.00%	10.35	10.50	28736	3001	0.89%
2025-06-25	10.39	10.43	0.08	0.77%	10.31	10.46	32666	3393	1.01%
2025-06-24	10.28	10.35	0.14	1.37%	10.21	10.38	28835	2973	0.89%
2025-06-23	10.12	10.21	-0.01	-0.10%	10.10	10.27	23939	2438	0.74%
2025-06-20	10.19	10.22	0.03	0.29%	10.14	10.26	20416	2084	0.63%
2025-06-19	10.35	10.19	-0.16	-1.55%	10.13	10.41	37996	3891	1.18%
2025-06-18	10.43	10.35	-0.16	-1.52%	10.28	10.49	40405	4181	1.25%
2025-06-17	10.55	10.51	0.04	0.38%	10.43	10.67	40201	4236	1.25%
2025-06-16	10.53	10.47	-0.06	-0.57%	10.46	10.60	29999	3153	0.93%
2025-06-13	10.72	10.53	-0.18	-1.68%	10.48	10.74	40055	4232	1.24%
2025-06-12	10.75	10.71	-0.07	-0.65%	10.62	10.81	29045	3113	0.90%
2025-06-11	10.71	10.78	0.07	0.65%	10.68	10.79	44972	4828	1.39%
2025-06-10	10.73	10.71	-0.02	-0.19%	10.56	10.85	43153	4616	1.34%
2025-06-09	10.56	10.73	0.17	1.61%	10.55	10.80	51608	5534	1.60%
2025-06-06	10.64	10.56	-0.07	-0.66%	10.52	10.69	39689	4195	1.23%
2025-06-05	10.76	10.63	-0.10	-0.93%	10.58	10.77	63414	6759	1.97%
2025-06-04	11.03	11.11	0.08	0.73%	10.95	11.11	58567	6462	1.81%
2025-06-03	10.94	11.03	0.08	0.73%	10.80	11.07	40730	4480	1.26%
2025-05-30	10.90	10.95	0.01	0.09%	10.89	11.01	39278	4302	1.22%
2025-05-29	10.87	10.94	0.05	0.46%	10.80	10.99	42629	4654	1.32%
2025-05-28	10.92	10.89	-0.01	-0.09%	10.82	10.95	29789	3242	0.92%
2025-05-27	10.81	10.90	0.11	1.02%	10.72	10.92	35867	3891	1.11%
2025-05-26	10.76	10.79	0.02	0.19%	10.66	10.83	32400	3481	1.00%
2025-05-23	10.74	10.77	0.02	0.19%	10.71	10.94	42965	4664	1.33%
2025-05-22	10.80	10.75	-0.10	-0.92%	10.73	10.89	35668	3848	1.11%
2025-05-21	10.85	10.85	0.00	0.00%	10.80	10.97	45525	4958	1.41%
2025-05-20	10.80	10.85	0.03	0.28%	10.80	10.90	31590	3428	0.98%
2025-05-19	10.80	10.82	0.02	0.19%	10.66	10.84	36611	3942	1.13%
2025-05-16	10.65	10.80	0.17	1.60%	10.63	10.83	54680	5885	1.69%
2025-05-15	10.61	10.63	0.03	0.28%	10.53	10.78	46663	4966	1.45%
2025-05-14	10.61	10.60	-0.04	-0.38%	10.51	10.64	28513	3011	0.88%
2025-05-13	10.72	10.64	-0.01	-0.09%	10.57	10.72	31341	3332	0.97%
2025-05-12	10.70	10.65	0.06	0.57%	10.58	10.72	34843	3703	1.08%
2025-05-09	10.53	10.59	0.03	0.28%	10.49	10.67	43591	4612	1.35%
2025-05-08	10.41	10.56	0.09	0.86%	10.40	10.65	49320	5208	1.53%
2025-05-07	10.40	10.47	0.12	1.16%	10.37	10.51	48553	5064	1.50%
2025-05-06	10.21	10.35	0.18	1.77%	10.17	10.51	48409	4996	1.50%
2025-04-30	10.26	10.17	-0.06	-0.59%	10.14	10.31	37649	3841	1.17%
2025-04-29	10.18	10.23	-0.01	-0.10%	10.16	10.38	44388	4553	1.38%
2025-04-28	10.58	10.24	-0.49	-4.57%	10.23	10.69	69792	7233	2.16%
2025-04-25	10.58	10.73	0.31	2.98%	10.58	10.92	87786	9448	2.72%
2025-04-24	10.43	10.42	-0.01	-0.10%	10.33	10.56	23910	2497	0.74%