英思特 (301622) - 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
2026-07-13	42.29	40.06	-2.33	-5.50%	39.75	42.62	21270	8665	3.29%
2026-07-10	42.42	42.39	-0.17	-0.40%	42.22	43.69	15351	6606	2.37%
2026-07-09	44.00	42.56	-1.35	-3.07%	41.51	44.19	19234	8189	2.97%
2026-07-08	45.26	43.91	-1.31	-2.90%	43.63	45.52	15583	6882	2.41%
2026-07-07	46.16	45.22	-0.95	-2.06%	45.00	47.55	17536	8071	2.71%
2026-07-06	50.15	46.17	-4.01	-7.99%	46.10	50.25	35389	16739	5.47%
2026-07-03	48.30	50.18	1.98	4.11%	47.33	51.60	25175	12490	3.89%
2026-07-02	47.09	48.20	1.11	2.36%	46.50	49.94	25040	12145	3.87%
2026-07-01	47.12	47.09	-0.01	-0.02%	46.34	47.88	17588	8265	2.72%
2026-06-30	46.74	47.10	0.84	1.82%	45.68	47.33	15394	7183	2.38%
2026-06-29	49.02	46.26	-3.24	-6.55%	46.00	49.89	23114	11033	3.57%
2026-06-26	51.48	49.50	-2.08	-4.03%	49.33	51.48	16899	8434	2.61%
2026-06-25	51.07	51.58	0.03	0.06%	49.00	52.19	24375	12341	3.77%
2026-06-24	54.60	51.55	-3.07	-5.62%	50.74	55.46	29657	15487	4.59%
2026-06-23	55.82	54.62	-1.47	-2.62%	54.29	56.50	19649	10848	3.04%
2026-06-22	58.21	56.09	-2.05	-3.53%	55.13	58.80	26220	14774	4.06%
2026-06-18	57.85	58.14	0.19	0.33%	57.25	59.50	17546	10273	2.71%
2026-06-17	59.76	57.95	-2.18	-3.63%	57.70	60.49	22051	12929	3.41%
2026-06-16	57.80	60.13	2.24	3.87%	57.37	60.28	29228	17327	4.52%
2026-06-15	57.18	57.89	0.79	1.38%	57.00	58.40	19140	11040	2.96%
2026-06-12	55.38	57.10	2.45	4.48%	54.51	57.18	27229	15312	4.21%
2026-06-11	55.61	54.65	-1.47	-2.62%	54.07	56.20	21076	11607	3.26%
2026-06-10	55.94	56.12	-0.39	-0.69%	55.45	56.92	17409	9775	2.69%
2026-06-09	54.86	56.51	2.22	4.09%	53.77	56.85	29807	16610	4.61%
2026-06-08	54.80	54.29	-1.55	-2.78%	53.18	55.80	22953	12520	3.55%
2026-06-05	54.60	55.84	1.14	2.08%	53.22	57.58	22662	12660	3.50%
2026-06-04	54.46	54.70	0.07	0.13%	53.06	54.95	15329	8265	2.37%
2026-06-03	55.55	54.63	-0.87	-1.57%	54.20	56.33	14379	7945	2.22%
2026-06-02	55.30	55.50	0.62	1.13%	53.28	56.70	17463	9608	2.70%
2026-06-01	56.00	54.88	-1.43	-2.54%	54.70	57.30	16695	9304	2.58%
2026-05-29	59.47	56.31	-3.16	-5.31%	55.81	59.70	26733	15312	4.13%
2026-05-28	58.85	59.47	0.85	1.45%	58.28	59.90	17145	10145	2.65%
2026-05-27	59.59	58.62	-0.44	-0.75%	58.21	59.59	17127	10060	2.65%
2026-05-26	59.97	59.06	-1.22	-2.02%	58.32	60.91	16599	9855	2.57%
2026-05-25	60.35	60.28	-0.52	-0.86%	58.80	61.50	24336	14553	3.76%
2026-05-22	57.00	60.95	3.99	7.00%	57.00	61.79	44327	26774	6.86%
2026-05-21	56.58	56.96	0.42	0.74%	56.30	59.40	26122	15160	4.04%
2026-05-20	56.53	56.54	0.01	0.02%	55.72	56.77	15560	8761	2.41%
2026-05-19	57.44	56.53	-1.07	-1.86%	56.18	58.00	15037	8515	2.33%
2026-05-18	57.99	57.60	-0.53	-0.91%	56.70	58.11	13701	7870	2.12%
2026-05-15	57.90	58.13	0.03	0.05%	57.53	59.69	17836	10453	2.76%
2026-05-14	59.32	58.10	-0.88	-1.49%	57.64	59.89	16830	9847	2.60%
2026-05-13	59.00	58.98	0.37	0.63%	58.08	59.65	12177	7157	1.88%
2026-05-12	60.80	58.61	-1.80	-2.98%	58.20	60.88	22924	13500	3.55%
2026-05-11	57.61	60.41	2.87	4.99%	57.61	61.23	32109	19183	4.97%
2026-05-08	55.63	57.54	1.89	3.40%	55.21	58.24	22908	13016	3.54%
2026-05-07	54.92	55.65	0.73	1.33%	54.92	55.76	11659	6461	1.80%
2026-05-06	54.51	54.92	0.44	0.81%	54.49	55.48	13754	7583	2.13%
2026-04-30	54.72	54.48	-0.42	-0.77%	54.26	55.18	12481	6815	1.93%
2026-04-29	53.43	54.90	1.46	2.73%	53.10	55.27	17797	9694	2.75%
2026-04-28	54.65	53.44	-1.35	-2.46%	52.95	54.65	20967	11260	3.24%
2026-04-27	55.00	54.79	-0.33	-0.60%	54.02	55.13	16992	9278	2.63%
2026-04-24	56.21	55.12	-1.42	-2.51%	54.50	56.25	23680	13061	3.66%
2026-04-23	61.61	56.54	-7.09	-11.14%	56.24	61.61	55270	31840	8.55%
2026-04-22	63.08	63.63	0.28	0.44%	62.60	64.26	15692	9955	2.43%
2026-04-21	63.43	63.35	-0.09	-0.14%	62.70	64.00	10695	6782	1.65%
2026-04-20	63.94	63.44	-0.49	-0.77%	63.20	64.20	15542	9886	2.40%
2026-04-17	63.00	63.93	0.78	1.24%	62.63	64.47	18914	12073	2.93%
2026-04-16	64.01	63.15	-0.85	-1.33%	62.90	64.33	20718	13112	3.20%
2026-04-15	63.96	64.00	0.60	0.95%	63.65	64.90	21703	13946	3.36%
2026-04-14	65.48	63.40	-1.90	-2.91%	62.62	65.72	31118	19707	4.81%
2026-04-13	65.39	65.30	-0.48	-0.73%	65.00	66.93	24023	15809	3.82%
2026-04-10	66.20	65.78	1.92	3.01%	65.15	68.76	37931	25311	6.04%
2026-04-09	63.70	63.86	-0.28	-0.44%	63.01	64.88	13967	8952	2.22%
2026-04-08	62.84	64.14	2.69	4.38%	62.25	64.38	19433	12347	3.09%
2026-04-07	60.31	61.45	1.17	1.94%	60.31	62.77	14197	8734	2.26%