英特集团(000411)股票行情
英特集团(000411)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.09 | 11.25 | 0.16 | 1.44% | 11.01 | 11.32 | 59341 | 6669.15 | 1.84% |
| 2025-07-31 | 11.19 | 11.09 | -0.16 | -1.42% | 11.00 | 11.27 | 60619 | 6747.02 | 1.88% |
| 2025-07-30 | 11.20 | 11.25 | 0.04 | 0.36% | 11.15 | 11.40 | 71917 | 8117.53 | 2.23% |
| 2025-07-29 | 11.19 | 11.21 | 0.04 | 0.36% | 11.07 | 11.24 | 38441 | 4290.58 | 1.19% |
| 2025-07-28 | 11.19 | 11.17 | -0.03 | -0.27% | 11.09 | 11.30 | 37566 | 4197.28 | 1.16% |
| 2025-07-25 | 11.17 | 11.20 | 0.02 | 0.18% | 11.14 | 11.33 | 47126 | 5301.87 | 1.46% |
| 2025-07-24 | 11.13 | 11.18 | 0.08 | 0.72% | 11.08 | 11.24 | 42891 | 4784.93 | 1.33% |
| 2025-07-23 | 11.21 | 11.10 | -0.11 | -0.98% | 11.04 | 11.26 | 45037 | 5020.23 | 1.40% |
| 2025-07-22 | 11.32 | 11.21 | -0.07 | -0.62% | 11.15 | 11.33 | 40743 | 4568.92 | 1.26% |
| 2025-07-21 | 11.21 | 11.28 | 0.05 | 0.45% | 11.16 | 11.31 | 44240 | 4973.58 | 1.37% |
| 2025-07-18 | 11.30 | 11.23 | 0.03 | 0.27% | 11.07 | 11.32 | 48293 | 5394.40 | 1.50% |
| 2025-07-17 | 11.20 | 11.20 | 0.00 | 0.00% | 11.14 | 11.30 | 49938 | 5586.71 | 1.55% |
| 2025-07-16 | 10.93 | 11.20 | 0.27 | 2.47% | 10.87 | 11.27 | 64678 | 7190.41 | 2.00% |
| 2025-07-15 | 11.04 | 10.93 | -0.15 | -1.35% | 10.83 | 11.07 | 37897 | 4134.71 | 1.17% |
| 2025-07-14 | 10.95 | 11.08 | 0.13 | 1.19% | 10.90 | 11.14 | 43055 | 4751.23 | 1.33% |
| 2025-07-11 | 10.93 | 10.95 | 0.04 | 0.37% | 10.83 | 10.96 | 29002 | 3165.78 | 0.90% |
| 2025-07-10 | 10.84 | 10.91 | 0.10 | 0.93% | 10.81 | 10.92 | 32071 | 3491.22 | 0.99% |
| 2025-07-09 | 10.84 | 10.81 | -0.03 | -0.28% | 10.73 | 10.93 | 32707 | 3541.04 | 1.01% |
| 2025-07-08 | 10.88 | 10.84 | -0.01 | -0.09% | 10.80 | 10.96 | 36912 | 4007.53 | 1.14% |
| 2025-07-07 | 10.76 | 10.85 | 0.04 | 0.37% | 10.75 | 10.90 | 34120 | 3696.99 | 1.06% |
| 2025-07-04 | 10.82 | 10.81 | -0.01 | -0.09% | 10.77 | 10.86 | 43055 | 4657.02 | 1.33% |
| 2025-07-03 | 10.81 | 10.82 | 0.07 | 0.65% | 10.74 | 10.83 | 41735 | 4505.28 | 1.29% |
| 2025-07-02 | 10.74 | 10.75 | 0.01 | 0.09% | 10.69 | 10.79 | 43255 | 4647.66 | 1.34% |
| 2025-07-01 | 10.72 | 10.74 | 0.02 | 0.19% | 10.66 | 10.77 | 34634 | 3713.12 | 1.07% |
| 2025-06-30 | 10.56 | 10.72 | 0.15 | 1.42% | 10.53 | 10.75 | 41824 | 4461.32 | 1.30% |
| 2025-06-27 | 10.40 | 10.57 | 0.14 | 1.34% | 10.40 | 10.68 | 46808 | 4945.90 | 1.45% |
| 2025-06-26 | 10.43 | 10.43 | 0.00 | 0.00% | 10.35 | 10.50 | 28736 | 3001.43 | 0.89% |
| 2025-06-25 | 10.39 | 10.43 | 0.08 | 0.77% | 10.31 | 10.46 | 32666 | 3393.65 | 1.01% |
| 2025-06-24 | 10.28 | 10.35 | 0.14 | 1.37% | 10.21 | 10.38 | 28835 | 2973.01 | 0.89% |
| 2025-06-23 | 10.12 | 10.21 | -0.01 | -0.10% | 10.10 | 10.27 | 23939 | 2438.99 | 0.74% |
| 2025-06-20 | 10.19 | 10.22 | 0.03 | 0.29% | 10.14 | 10.26 | 20416 | 2084.39 | 0.63% |
| 2025-06-19 | 10.35 | 10.19 | -0.16 | -1.55% | 10.13 | 10.41 | 37996 | 3891.30 | 1.18% |
| 2025-06-18 | 10.43 | 10.35 | -0.16 | -1.52% | 10.28 | 10.49 | 40405 | 4181.52 | 1.25% |
| 2025-06-17 | 10.55 | 10.51 | 0.04 | 0.38% | 10.43 | 10.67 | 40201 | 4236.09 | 1.25% |
| 2025-06-16 | 10.53 | 10.47 | -0.06 | -0.57% | 10.46 | 10.60 | 29999 | 3153.34 | 0.93% |
| 2025-06-13 | 10.72 | 10.53 | -0.18 | -1.68% | 10.48 | 10.74 | 40055 | 4232.64 | 1.24% |
| 2025-06-12 | 10.75 | 10.71 | -0.07 | -0.65% | 10.62 | 10.81 | 29045 | 3113.52 | 0.90% |
| 2025-06-11 | 10.71 | 10.78 | 0.07 | 0.65% | 10.68 | 10.79 | 44972 | 4828.98 | 1.39% |
| 2025-06-10 | 10.73 | 10.71 | -0.02 | -0.19% | 10.56 | 10.85 | 43153 | 4616.88 | 1.34% |
| 2025-06-09 | 10.56 | 10.73 | 0.17 | 1.61% | 10.55 | 10.80 | 51608 | 5534.85 | 1.60% |
| 2025-06-06 | 10.64 | 10.56 | -0.07 | -0.66% | 10.52 | 10.69 | 39689 | 4195.72 | 1.23% |
| 2025-06-05 | 10.76 | 10.63 | -0.10 | -0.93% | 10.58 | 10.77 | 63414 | 6759.59 | 1.97% |
| 2025-06-04 | 11.03 | 11.11 | 0.08 | 0.73% | 10.95 | 11.11 | 58567 | 6462.74 | 1.81% |
| 2025-06-03 | 10.94 | 11.03 | 0.08 | 0.73% | 10.80 | 11.07 | 40730 | 4480.03 | 1.26% |
| 2025-05-30 | 10.90 | 10.95 | 0.01 | 0.09% | 10.89 | 11.01 | 39278 | 4302.89 | 1.22% |
| 2025-05-29 | 10.87 | 10.94 | 0.05 | 0.46% | 10.80 | 10.99 | 42629 | 4654.38 | 1.32% |
| 2025-05-28 | 10.92 | 10.89 | -0.01 | -0.09% | 10.82 | 10.95 | 29789 | 3242.84 | 0.92% |
| 2025-05-27 | 10.81 | 10.90 | 0.11 | 1.02% | 10.72 | 10.92 | 35867 | 3891.75 | 1.11% |
| 2025-05-26 | 10.76 | 10.79 | 0.02 | 0.19% | 10.66 | 10.83 | 32400 | 3481.42 | 1.00% |
| 2025-05-23 | 10.74 | 10.77 | 0.02 | 0.19% | 10.71 | 10.94 | 42965 | 4664.37 | 1.33% |
| 2025-05-22 | 10.80 | 10.75 | -0.10 | -0.92% | 10.73 | 10.89 | 35668 | 3848.52 | 1.11% |
| 2025-05-21 | 10.85 | 10.85 | 0.00 | 0.00% | 10.80 | 10.97 | 45525 | 4958.63 | 1.41% |
| 2025-05-20 | 10.80 | 10.85 | 0.03 | 0.28% | 10.80 | 10.90 | 31590 | 3428.94 | 0.98% |
| 2025-05-19 | 10.80 | 10.82 | 0.02 | 0.19% | 10.66 | 10.84 | 36611 | 3942.49 | 1.13% |
| 2025-05-16 | 10.65 | 10.80 | 0.17 | 1.60% | 10.63 | 10.83 | 54680 | 5885.86 | 1.69% |
| 2025-05-15 | 10.61 | 10.63 | 0.03 | 0.28% | 10.53 | 10.78 | 46663 | 4966.51 | 1.45% |
| 2025-05-14 | 10.61 | 10.60 | -0.04 | -0.38% | 10.51 | 10.64 | 28513 | 3011.33 | 0.88% |
| 2025-05-13 | 10.72 | 10.64 | -0.01 | -0.09% | 10.57 | 10.72 | 31341 | 3332.60 | 0.97% |
| 2025-05-12 | 10.70 | 10.65 | 0.06 | 0.57% | 10.58 | 10.72 | 34843 | 3703.49 | 1.08% |
| 2025-05-09 | 10.53 | 10.59 | 0.03 | 0.28% | 10.49 | 10.67 | 43591 | 4612.71 | 1.35% |
| 2025-05-08 | 10.41 | 10.56 | 0.09 | 0.86% | 10.40 | 10.65 | 49320 | 5208.95 | 1.53% |
| 2025-05-07 | 10.40 | 10.47 | 0.12 | 1.16% | 10.37 | 10.51 | 48553 | 5064.37 | 1.50% |
| 2025-05-06 | 10.21 | 10.35 | 0.18 | 1.77% | 10.17 | 10.51 | 48409 | 4996.88 | 1.50% |
| 2025-04-30 | 10.26 | 10.17 | -0.06 | -0.59% | 10.14 | 10.31 | 37649 | 3841.02 | 1.17% |
| 2025-04-29 | 10.18 | 10.23 | -0.01 | -0.10% | 10.16 | 10.38 | 44388 | 4553.74 | 1.38% |
| 2025-04-28 | 10.58 | 10.24 | -0.49 | -4.57% | 10.23 | 10.69 | 69792 | 7233.16 | 2.16% |
| 2025-04-25 | 10.58 | 10.73 | 0.31 | 2.98% | 10.58 | 10.92 | 87786 | 9448.27 | 2.72% |
| 2025-04-24 | 10.43 | 10.42 | -0.01 | -0.10% | 10.33 | 10.56 | 23910 | 2497.24 | 0.74% |
| 2025-04-23 | 10.49 | 10.43 | -0.06 | -0.57% | 10.40 | 10.58 | 26490 | 2768.75 | 0.82% |
| 2025-04-22 | 10.34 | 10.49 | 0.15 | 1.45% | 10.27 | 10.50 | 32758 | 3416.84 | 1.02% |
| 2025-04-21 | 10.25 | 10.34 | -0.01 | -0.10% | 10.15 | 10.38 | 24528 | 2527.65 | 0.76% |
| 2025-04-18 | 10.30 | 10.35 | 0.11 | 1.07% | 10.24 | 10.54 | 35549 | 3685.09 | 1.10% |
| 2025-04-17 | 10.24 | 10.24 | -0.01 | -0.10% | 10.16 | 10.30 | 15866 | 1625.14 | 0.49% |
| 2025-04-16 | 10.29 | 10.25 | -0.11 | -1.06% | 10.07 | 10.36 | 31733 | 3243.44 | 0.98% |
| 2025-04-15 | 10.26 | 10.36 | 0.10 | 0.97% | 10.16 | 10.48 | 34177 | 3522.77 | 1.06% |
| 2025-04-14 | 10.09 | 10.26 | 0.19 | 1.89% | 10.08 | 10.32 | 39904 | 4073.88 | 1.24% |
| 2025-04-11 | 10.10 | 10.07 | -0.08 | -0.79% | 10.03 | 10.17 | 32556 | 3286.29 | 1.01% |
| 2025-04-10 | 10.06 | 10.15 | 0.09 | 0.89% | 10.06 | 10.24 | 63970 | 6494.64 | 1.98% |
| 2025-04-09 | 9.71 | 10.06 | 0.26 | 2.65% | 9.33 | 10.13 | 69387 | 6782.79 | 2.15% |
| 2025-04-08 | 9.75 | 9.80 | 0.10 | 1.03% | 9.59 | 9.90 | 53033 | 5171.10 | 1.64% |
深证大盘股票行情在线 K线走势图
