英特集团( 000411.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 11.68 | 11.86 | 11.62 | 11.75 | 1.12% | -0.15% | -0.26% | 6,789,200 | 79,893,000 | 103% | 11.77 | 1.11% | 11.70 | 0.34% | 11.70 | 0.03% | 11.78 | -0.61% | -1.91% |  |
| 2023-01-10 | 11.65 | 11.73 | 11.54 | 11.62 | -0.60% | -0.16% | -1.97% | 4,028,000 | 46,882,000 | 52% | 11.64 | -0.20% | 11.66 | -0.17% | 11.70 | -0.49% | 11.85 | -1.04% | -2.05% | |
| 2023-01-09 | 11.63 | 11.72 | 11.60 | 11.69 | 0.52% | 0.24% | -2.40% | 4,136,200 | 48,235,000 | 50% | 11.66 | -0.21% | 11.68 | -0.26% | 11.75 | 0.06% | 11.98 | -0.84% | -1.97% | |
| 2023-01-06 | 11.76 | 11.80 | 11.56 | 11.63 | -0.94% | -0.48% | -3.73% | 4,927,200 | 57,579,000 | 54% | 11.69 | -0.12% | 11.71 | -0.60% | 11.75 | -0.37% | 12.08 | -0.87% | -1.88% | |
| 2023-01-05 | 11.77 | 11.79 | 11.54 | 11.74 | 0.09% | 0.34% | -3.66% | 5,455,600 | 63,830,000 | 56% | 11.70 | -0.35% | 11.79 | 0.13% | 11.79 | -0.36% | 12.19 | -1.05% | -1.80% | |
| 2023-01-04 | 11.97 | 11.98 | 11.63 | 11.73 | -2.25% | -0.09% | -4.75% | 8,262,300 | 97,005,000 | 78% | 11.74 | -1.24% | 11.77 | -0.51% | 11.83 | -0.91% | 12.32 | -1.40% | -1.70% | |
| 2023-01-03 | 11.60 | 12.05 | 11.60 | 12.00 | 3.72% | 0.94% | -3.92% | 8,072,700 | 95,967,000 | 69% | 11.89 | 1.89% | 11.83 | -0.13% | 11.94 | -1.45% | 12.49 | -3.34% | -1.56% | |
| 2022-12-30 | 11.80 | 11.89 | 11.57 | 11.57 | -2.28% | -0.84% | -10.46% | 6,936,200 | 80,933,000 | 48% | 11.67 | -2.07% | 11.85 | -1.39% | 12.12 | -1.42% | 12.92 | -4.28% | -1.20% | |
| 2022-12-29 | 11.76 | 12.05 | 11.71 | 11.84 | 0.51% | -0.63% | -12.29% | 7,736,200 | 92,173,000 | 42% | 11.92 | -0.04% | 12.01 | -1.95% | 12.29 | -1.20% | 13.50 | -2.17% | -0.63% | |
| 2022-12-28 | 12.11 | 12.21 | 11.76 | 11.78 | -3.36% | -1.17% | -14.63% | 9,219,300 | 109,891,000 | 42% | 11.92 | -1.59% | 12.25 | -1.73% | 12.44 | -1.55% | 13.80 | -3.48% | -0.31% | |
| 2022-12-27 | 12.70 | 12.73 | 11.85 | 12.19 | -4.54% | 0.64% | -14.73% | 15,990,800 | 193,680,000 | 59% | 12.11 | -5.33% | 12.47 | -2.28% | 12.64 | -2.09% | 14.30 | -2.02% | 0.35% | |
| 2022-12-26 | 12.77 | 12.96 | 12.63 | 12.77 | -0.39% | -0.19% | -12.47% | 9,751,200 | 124,756,000 | 36% | 12.79 | 0.72% | 12.76 | -0.58% | 12.91 | -3.79% | 14.59 | -0.30% | 0.79% | |
| 2022-12-23 | 12.57 | 12.89 | 12.52 | 12.82 | 1.58% | 0.93% | -12.39% | 10,410,200 | 132,233,000 | 37% | 12.70 | -0.57% | 12.83 | -1.14% | 13.42 | -4.79% | 14.63 | 0.10% | 0.91% | |
| 2022-12-22 | 12.94 | 13.07 | 12.50 | 12.62 | -2.47% | -1.21% | -13.67% | 11,546,400 | 147,510,000 | 40% | 12.78 | -1.63% | 12.98 | -5.03% | 14.09 | -2.13% | 14.62 | -0.10% | 0.93% | |
| 2022-12-21 | 13.09 | 13.28 | 12.76 | 12.94 | 0.62% | -0.36% | -11.57% | 12,881,600 | 167,288,000 | 43% | 12.99 | -0.87% | 13.67 | -5.35% | 14.40 | -3.38% | 14.63 | 0.01% | 1.04% | |
| 2022-12-20 | 13.53 | 13.76 | 12.84 | 12.86 | -8.21% | -1.84% | -12.10% | 18,787,000 | 246,134,000 | 62% | 13.10 | -8.94% | 14.44 | -2.64% | 14.90 | -2.07% | 14.63 | -0.04% | 1.14% | |
| 2022-12-19 | 15.30 | 15.30 | 14.01 | 14.01 | -10.02% | -2.62% | -4.28% | 26,996,100 | 388,405,000 | 96% | 14.39 | -4.94% | 14.83 | -3.02% | 15.21 | -0.21% | 14.64 | 0.30% | 1.22% | |
| 2022-12-16 | 14.50 | 16.24 | 14.25 | 15.57 | 4.01% | 2.88% | 6.69% | 38,257,400 | 578,977,000 | 140% | 15.13 | 1.95% | 15.29 | -1.05% | 15.25 | 1.43% | 14.59 | 1.40% | 1.44% | |
| 2022-12-15 | 14.48 | 15.29 | 14.30 | 14.97 | 1.84% | 0.85% | 4.02% | 32,335,300 | 479,976,000 | 125% | 14.84 | -5.47% | 15.46 | 0.11% | 15.03 | 1.13% | 14.39 | 1.00% | 1.30% | |
| 2022-12-14 | 16.89 | 16.89 | 14.64 | 14.70 | -7.78% | -6.39% | 3.17% | 50,177,300 | 787,956,000 | 226% | 15.70 | -0.47% | 15.44 | 6.14% | 14.86 | 4.76% | 14.25 | 3.13% | 1.11% | |
| 2022-12-13 | 15.82 | 15.94 | 15.32 | 15.94 | 10.01% | 1.03% | 15.37% | 22,805,700 | 359,802,000 | 127% | 15.78 | 11.19% | 14.55 | 5.35% | 14.19 | 3.68% | 13.82 | 2.39% | 0.78% | |
| 2022-12-12 | 13.27 | 14.49 | 13.26 | 14.49 | 10.02% | 2.12% | 7.39% | 16,868,200 | 239,343,000 | 91% | 14.19 | 6.90% | 13.81 | 1.57% | 13.68 | -0.39% | 13.49 | 0.86% | 0.49% | |
| 2022-12-09 | 13.66 | 13.80 | 13.05 | 13.17 | -3.52% | -0.78% | -1.55% | 17,348,300 | 230,263,000 | 92% | 13.27 | -4.62% | 13.59 | -0.52% | 13.74 | 0.39% | 13.38 | 0.32% | 0.36% | |
| 2022-12-08 | 13.68 | 14.55 | 13.58 | 13.65 | 2.32% | -1.91% | 2.35% | 25,376,600 | 353,148,000 | 151% | 13.92 | 3.50% | 13.66 | -0.85% | 13.68 | 1.21% | 13.34 | 1.06% | 0.21% | |
| 2022-12-07 | 13.09 | 13.80 | 13.09 | 13.34 | 0.38% | -0.79% | 1.09% | 18,130,200 | 243,777,000 | 117% | 13.45 | -0.90% | 13.78 | 0.86% | 13.52 | 0.50% | 13.20 | 0.94% | 0.11% | |
| 2022-12-06 | 13.72 | 14.20 | 13.10 | 13.29 | -3.90% | -2.05% | 1.66% | 25,557,500 | 346,772,000 | 172% | 13.57 | -3.77% | 13.66 | 1.05% | 13.45 | 1.32% | 13.07 | 0.77% | 0.01% | |
| 2022-12-05 | 13.50 | 14.63 | 13.40 | 13.83 | 3.98% | -1.91% | 6.61% | 36,003,100 | 507,657,000 | 273% | 14.10 | 8.10% | 13.52 | 5.46% | 13.28 | 4.69% | 12.97 | 2.54% | -0.01% | |
| 2022-12-02 | 12.36 | 13.77 | 12.36 | 13.30 | 6.23% | 1.96% | 5.12% | 21,326,900 | 278,178,000 | 183% | 13.04 | 4.16% | 12.82 | 2.13% | 12.68 | 1.97% | 12.65 | -0.05% | -0.21% | |
| 2022-12-01 | 12.77 | 12.82 | 12.23 | 12.52 | -0.32% | -0.02% | -1.09% | 10,626,700 | 133,082,000 | 90% | 12.52 | -1.10% | 12.56 | 0.51% | 12.44 | 0.34% | 12.66 | -0.85% | -0.14% | |
| 2022-11-30 | 12.63 | 13.17 | 12.34 | 12.56 | 0.00% | -0.81% | -1.62% | 9,670,700 | 122,452,000 | 76% | 12.66 | 1.26% | 12.49 | 1.30% | 12.40 | 0.82% | 12.77 | -0.20% | 0.05% | | |
|
