网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

英特集团 (000411)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.80
换手:
加入自选股
流通市值: 市盈率: 52周最高:31.6 52周最低:10.93

英特集团(000411) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-2413.3213.3813.1613.20-0.19-1.4218,5562,4511.640.89
2021-06-2313.5213.5513.2213.39-0.03-0.2220,1152,6912.460.97
2021-06-2213.5213.5813.3613.42-0.10-0.7416,4802,2091.630.79
2021-06-2113.3613.5613.2713.520.211.5819,2172,5802.180.93
2021-06-1813.1513.3513.0213.310.171.2917,8132,3582.510.86
2021-06-1713.1913.2213.0013.14-0.01-0.0816,9712,2261.670.82
2021-06-1613.3313.3913.1313.15-0.14-1.0517,4422,3071.960.84
2021-06-1513.4813.6313.2413.29-0.18-1.3419,6002,6232.900.95
2021-06-1113.8813.8813.4513.47-0.28-2.0429,6404,0393.131.43
2021-06-1014.0914.1313.7013.75-0.38-2.6946,6676,4693.042.25
2021-06-0914.2814.2914.0814.13-0.07-0.4922,7453,2131.481.10
2021-06-0814.1614.3014.1614.200.000.0023,0083,2670.991.11
2021-06-0714.1714.2614.1014.200.030.2123,7543,3691.131.15
2021-06-0414.0514.2914.0514.17-0.26-1.8039,0625,5321.661.88
2021-06-0314.7014.8414.4014.43-0.39-2.6355,1858,0462.972.66
2021-06-0214.3014.8614.2514.820.624.3790,97513,3674.304.39
2021-06-0114.1814.2914.0314.20-0.04-0.2831,4404,4521.831.52
2021-05-3114.2014.3914.0614.240.090.6432,6984,6632.331.58
2021-05-2814.5714.5814.0314.15-0.46-3.1553,5017,6423.762.58
2021-05-2714.4614.6814.3214.610.080.5534,0004,9332.481.64
2021-05-2614.6514.8114.4314.59-0.13-0.8838,0375,5442.581.83
2021-05-2514.4014.7614.4014.720.412.8751,3507,5272.522.48
2021-05-2414.5014.6514.2114.31-0.16-1.1126,7603,8383.041.29
2021-05-2114.5014.6414.3814.470.151.0528,3534,1121.821.37
2021-05-2014.6414.7414.3014.32-0.36-2.4540,2995,8333.001.94
2021-05-1914.7114.9614.4514.680.010.0740,4025,9303.481.95
2021-05-1814.7915.0614.6014.67-0.24-1.6148,3287,1153.092.33
2021-05-1715.1515.2614.8014.91-0.45-2.9363,7729,5652.993.08
2021-05-1415.1015.9814.9215.360.140.92100,69315,3616.964.86
2021-05-1314.5415.5014.3515.220.604.10100,46115,0867.874.85
2021-05-1214.3014.7514.1114.620.181.2551,2387,4014.432.47
2021-05-1114.5714.7914.1014.44-0.34-2.3060,6698,7264.672.93
2021-05-1013.8415.0813.8414.780.926.6493,99513,6658.954.53
2021-05-0714.5214.6613.8413.86-0.68-4.6874,91810,5675.643.61
2021-05-0614.8515.5814.5114.54-0.42-2.8171,58210,6607.153.45
2021-04-3014.6615.0314.4114.960.261.7762,8379,3364.223.03
2021-04-2915.0315.2814.7014.70-0.45-2.9774,81711,1923.833.61
2021-04-2815.1015.5514.4015.150.030.2096,43314,3707.614.65
2021-04-2715.3415.6514.9615.12-0.78-4.91109,88016,7404.345.30
2021-04-2615.2916.8014.8715.900.513.31181,47928,32412.548.75
2021-04-2314.4715.9814.3815.390.865.92198,59730,64811.019.58
2021-04-2215.0015.5514.4814.53-0.33-2.22195,15229,2137.209.41
2021-04-2113.4114.8613.3914.861.359.99150,57821,97010.887.26
2021-04-2013.4113.8813.3213.510.120.9051,8517,0664.182.50
2021-04-1913.3113.5013.3113.390.130.9829,5613,9601.431.43
2021-04-1613.0513.3512.9113.260.282.1626,6793,5173.391.29
2021-04-1513.1313.1612.8512.98-0.19-1.4425,2553,2862.351.22
2021-04-1413.1513.2513.0613.170.010.0818,4182,4211.440.89
2021-04-1313.0813.2813.0613.160.090.6920,0062,6351.680.96
2021-04-1213.4313.4913.0513.07-0.36-2.6833,6394,4393.281.62
2021-04-0913.4413.5013.3213.430.010.0719,5072,6151.340.94
2021-04-0813.5913.5913.3513.42-0.16-1.1824,8143,3381.771.20
2021-04-0713.3913.6513.3013.580.130.9733,9424,5982.601.64
2021-04-0613.3113.4813.2413.450.191.4323,7343,1831.811.14
2021-04-0213.3613.3813.1713.26-0.12-0.9023,4663,1121.571.13
2021-04-0113.7013.7813.3413.38-0.20-1.4729,7564,0023.241.44
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021