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
2026-08-20	40.42	40.53	0.48	1.20%	39.80	41.10	10911	4435	1.69%
2026-08-19	42.41	40.05	-2.34	-5.52%	39.86	42.41	14785	6021	2.29%
2026-08-18	42.71	42.39	0.02	0.05%	41.81	42.73	9060	3821	1.40%
2026-08-17	41.70	42.37	0.80	1.92%	41.30	42.42	10726	4498	1.66%
2026-08-14	41.38	41.57	0.16	0.39%	41.31	42.29	10365	4323	1.60%
2026-08-13	42.84	41.41	-0.96	-2.27%	41.41	42.84	12510	5242	1.93%
2026-08-12	42.35	42.37	0.19	0.45%	41.93	42.74	14055	5960	2.17%
2026-08-11	43.55	42.18	-1.37	-3.15%	41.82	43.55	19383	8210	3.00%
2026-08-10	42.87	43.55	0.68	1.59%	42.21	43.85	14991	6465	2.32%
2026-08-07	42.58	42.87	0.26	0.61%	42.12	43.18	16248	6939	2.51%
2026-08-06	42.97	42.61	-0.37	-0.86%	42.27	43.57	15444	6625	2.39%
2026-08-05	43.48	42.98	0.50	1.18%	42.70	43.92	13904	5994	2.15%
2026-08-04	42.75	42.48	0.00	0.00%	42.35	42.95	10492	4462	1.62%
2026-08-03	40.80	42.48	1.53	3.74%	40.60	42.56	14377	6044	2.22%
2026-07-31	40.00	40.95	0.83	2.07%	40.00	41.64	14393	5927	2.23%
2026-07-30	39.98	40.12	0.10	0.25%	39.58	40.75	11606	4670	1.79%
2026-07-29	38.74	40.02	1.16	2.99%	38.43	40.14	15072	5952	2.33%
2026-07-28	38.56	38.86	-0.46	-1.17%	38.55	39.50	9840	3839	1.52%
2026-07-27	39.05	39.32	0.66	1.71%	38.66	39.66	10487	4122	1.62%
2026-07-24	39.13	38.66	-0.69	-1.75%	38.50	39.26	9403	3651	1.45%
2026-07-23	37.94	39.35	1.31	3.44%	37.90	39.50	12323	4786	1.91%
2026-07-22	38.60	38.04	-0.79	-2.03%	37.84	38.99	13967	5349	2.16%
2026-07-21	37.72	38.83	0.88	2.32%	36.85	38.99	19799	7579	3.06%
2026-07-20	39.22	37.95	-0.91	-2.34%	37.19	40.29	19221	7430	2.97%
2026-07-17	40.51	38.86	-2.03	-4.96%	38.77	41.31	18162	7285	2.81%
2026-07-16	40.99	40.89	-0.17	-0.41%	40.43	41.41	10437	4278	1.61%
2026-07-15	40.84	41.06	0.20	0.49%	40.03	41.34	11603	4740	1.79%
2026-07-14	40.00	40.86	0.80	2.00%	39.59	41.05	14804	5961	2.29%
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%