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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 15.13 | 15.15 | 14.70 | 14.78 | -1.47% | -0.51% | -2.61% | 4,287,800 | 63,698,000 | 77% | 14.86 | -1.15% | 14.98 | -0.56% | 14.99 | 0.54% | 15.18 | -1.21% | -2.14% |  |
| 2021-01-21 | 14.90 | 15.20 | 14.90 | 15.00 | 0.27% | -0.19% | -2.36% | 3,589,400 | 53,944,000 | 63% | 15.03 | -0.21% | 15.06 | 0.27% | 14.91 | 1.00% | 15.36 | -1.76% | -2.19% | |
| 2021-01-20 | 15.19 | 15.38 | 14.87 | 14.96 | -1.06% | -0.66% | -4.33% | 3,775,500 | 56,860,000 | 61% | 15.06 | -0.16% | 15.02 | 1.21% | 14.76 | -0.66% | 15.64 | -2.25% | -2.10% | |
| 2021-01-19 | 14.99 | 15.24 | 14.88 | 15.12 | 0.80% | 0.24% | -5.48% | 4,403,300 | 66,420,000 | 63% | 15.08 | 0.96% | 14.84 | 1.51% | 14.86 | -1.07% | 16.00 | -2.60% | -1.97% | |
| 2021-01-18 | 14.57 | 15.24 | 14.47 | 15.00 | 2.95% | 0.40% | -8.67% | 5,394,600 | 80,593,000 | 64% | 14.94 | 3.01% | 14.62 | -1.14% | 15.02 | -1.83% | 16.42 | -2.82% | -1.81% | |
| 2021-01-15 | 14.17 | 14.68 | 14.12 | 14.57 | 1.75% | 0.46% | -13.79% | 4,786,700 | 69,422,000 | 49% | 14.50 | 0.21% | 14.79 | -2.46% | 15.30 | -2.31% | 16.90 | -2.10% | -1.57% | |
| 2021-01-14 | 15.16 | 15.16 | 14.12 | 14.32 | -5.54% | -1.06% | -17.05% | 7,919,800 | 114,620,000 | 76% | 14.47 | -5.46% | 15.16 | -4.18% | 15.66 | -4.19% | 17.26 | -2.27% | -1.36% | |
| 2021-01-13 | 15.72 | 15.76 | 15.15 | 15.16 | -4.41% | -0.97% | -14.17% | 7,431,700 | 113,773,000 | 75% | 15.31 | -4.30% | 15.82 | -3.13% | 16.35 | -3.62% | 17.66 | -2.45% | -1.13% | |
| 2021-01-12 | 15.75 | 16.21 | 15.66 | 15.86 | 0.13% | -0.86% | -12.41% | 5,218,900 | 83,489,000 | 51% | 16.00 | -1.45% | 16.34 | -2.91% | 16.96 | -2.41% | 18.11 | -2.08% | -0.88% | |
| 2021-01-11 | 16.66 | 16.80 | 15.80 | 15.84 | -5.55% | -2.42% | -14.34% | 7,147,800 | 116,031,000 | 65% | 16.23 | -3.32% | 16.83 | -3.32% | 17.38 | -3.01% | 18.49 | -1.89% | -0.63% | |
| 2021-01-08 | 17.00 | 17.15 | 16.50 | 16.77 | -2.95% | -0.12% | -11.03% | 5,488,100 | 92,145,000 | 48% | 16.79 | -3.72% | 17.40 | -1.83% | 17.92 | -1.83% | 18.85 | -1.64% | -0.52% | |
| 2021-01-07 | 17.88 | 17.90 | 17.20 | 17.28 | -4.21% | -0.91% | -9.83% | 7,193,100 | 125,444,000 | 57% | 17.44 | -1.49% | 17.73 | -2.43% | 18.25 | -1.19% | 19.16 | -0.88% | -0.37% | |
| 2021-01-06 | 17.65 | 18.23 | 17.21 | 18.04 | 1.81% | 1.90% | -6.69% | 10,328,900 | 182,854,000 | 80% | 17.70 | -1.00% | 18.17 | -2.15% | 18.47 | -2.08% | 19.33 | -0.94% | -0.28% | |
| 2021-01-05 | 18.82 | 18.82 | 17.18 | 17.72 | -5.84% | -0.91% | -9.21% | 15,106,500 | 270,130,000 | 115% | 17.88 | -5.24% | 18.57 | -2.69% | 18.86 | -3.17% | 19.52 | -1.05% | -0.18% | |
| 2021-01-04 | 19.30 | 19.30 | 18.61 | 18.82 | -2.89% | -0.27% | -4.59% | 13,018,000 | 245,661,000 | 113% | 18.87 | -2.57% | 19.08 | -1.84% | 19.48 | -1.61% | 19.73 | -0.39% | -0.08% | |
| 2020-12-31 | 19.30 | 19.64 | 19.12 | 19.38 | 1.04% | 0.06% | -2.14% | 8,099,700 | 156,874,000 | 77% | 19.37 | 1.13% | 19.44 | -1.70% | 19.80 | -0.94% | 19.80 | -0.01% | -0.07% | |
| 2020-12-30 | 19.00 | 19.48 | 18.88 | 19.18 | -0.62% | 0.15% | -3.16% | 6,409,400 | 122,748,000 | 61% | 19.15 | -2.59% | 19.78 | -1.19% | 19.99 | -0.25% | 19.81 | 0.10% | -0.08% | |
| 2020-12-29 | 20.12 | 20.45 | 19.27 | 19.30 | -5.21% | -1.84% | -2.46% | 11,027,200 | 216,811,000 | 106% | 19.66 | -2.66% | 20.01 | -0.91% | 20.04 | -0.07% | 19.79 | -0.04% | -0.09% | |
| 2020-12-28 | 19.85 | 20.51 | 19.48 | 20.36 | 2.88% | 0.80% | 2.86% | 12,461,900 | 251,717,000 | 125% | 20.20 | 0.26% | 20.20 | 0.55% | 20.05 | 0.56% | 19.79 | 0.42% | -0.08% | |
| 2020-12-25 | 20.06 | 20.67 | 19.77 | 19.79 | -3.42% | -1.77% | 0.41% | 12,044,300 | 242,653,000 | 119% | 20.15 | -0.42% | 20.09 | 0.55% | 19.94 | 0.66% | 19.71 | -0.75% | -0.13% | |
| 2020-12-24 | 19.87 | 21.02 | 19.30 | 20.49 | 2.45% | 1.28% | 3.18% | 17,750,700 | 359,111,000 | 163% | 20.23 | 2.13% | 19.98 | 1.54% | 19.81 | 1.37% | 19.86 | -0.20% | 0.06% | |
| 2020-12-23 | 19.29 | 20.19 | 19.10 | 20.00 | 1.68% | 0.96% | 0.52% | 11,810,100 | 233,944,000 | 103% | 19.81 | 0.22% | 19.68 | 1.00% | 19.54 | 0.95% | 19.90 | 0.08% | 0.18% | |
| 2020-12-22 | 19.35 | 20.24 | 19.35 | 19.67 | 2.02% | -0.49% | -1.07% | 11,949,200 | 236,184,000 | 106% | 19.77 | 3.14% | 19.48 | 1.41% | 19.36 | 0.23% | 19.88 | 0.05% | 0.16% | |
| 2020-12-21 | 19.16 | 19.32 | 19.00 | 19.28 | 0.57% | 0.60% | -2.98% | 5,227,000 | 100,174,000 | 48% | 19.17 | 0.02% | 19.21 | 0.17% | 19.32 | -0.47% | 19.87 | -0.10% | 0.15% | |
| 2020-12-18 | 19.01 | 19.44 | 19.00 | 19.17 | -0.31% | 0.04% | -3.63% | 5,542,700 | 106,210,000 | 49% | 19.16 | -0.63% | 19.18 | -1.05% | 19.41 | -2.49% | 19.89 | -0.22% | 0.15% | |
| 2020-12-17 | 19.04 | 19.49 | 19.00 | 19.23 | 1.00% | -0.28% | -3.55% | 6,697,500 | 129,153,000 | 56% | 19.28 | 0.93% | 19.38 | -0.48% | 19.90 | -0.99% | 19.94 | -0.11% | 0.18% | |
| 2020-12-16 | 19.40 | 19.40 | 18.90 | 19.04 | -3.05% | -0.35% | -4.60% | 8,826,800 | 168,646,000 | 68% | 19.11 | -3.10% | 19.47 | -3.42% | 20.10 | -0.28% | 19.96 | -0.08% | 0.19% | |
| 2020-12-15 | 19.20 | 20.15 | 19.18 | 19.64 | 0.20% | -0.39% | -1.67% | 9,131,900 | 180,052,000 | 73% | 19.72 | 0.87% | 20.16 | -0.79% | 20.16 | -0.01% | 19.97 | 0.11% | 0.12% | |
| 2020-12-14 | 20.40 | 20.50 | 18.77 | 19.60 | -6.00% | 0.27% | -1.77% | 14,080,400 | 275,241,000 | 111% | 19.55 | -6.14% | 20.32 | -0.42% | 20.16 | -0.37% | 19.95 | -0.03% | -0.20% | |
| 2020-12-11 | 20.70 | 21.37 | 20.35 | 20.85 | 0.00% | 0.12% | 4.46% | 19,265,100 | 401,222,000 | 174% | 20.83 | 2.17% | 20.41 | 1.85% | 20.23 | 1.30% | 19.96 | 1.08% | -0.40% | | |
|
