英特集团(000411)股票信息
| 股票代码 | 000411 |
| 股票名称 | 英特集团 |
| 最新价/元 | 9.30 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -3.02 |
| 买入/元 | 9.30 |
| 卖出/元 | 9.31 |
| 昨收/元 | 9.59 |
| 今开/元 | 9.61 |
| 最高/元 | 9.62 |
| 最低/元 | 9.22 |
| 成交量/手 | 43092.60 |
| 成交额/万 | 4043.22 |
| 股净值/元 | 8.53 |
| 市净率 | 1.13 |
| 总市值/万 | 485595.94 |
| 流通值/万 | 298061.14 |
| 换手率/% | 1.34 |
| 入市日期 | 1996-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
英特集团(000411)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 9.61 | 9.30 | -0.29 | -3.02 | 43092.60 | 4043.22 | 1.34 |
| 2024-07-03 | 9.72 | 9.59 | -0.13 | -1.34 | 26122.80 | 2523.65 | 0.82 |
| 2024-07-02 | 9.73 | 9.72 | -0.04 | -0.41 | 30890.92 | 3011.67 | 0.96 |
| 2024-07-01 | 9.57 | 9.76 | 0.13 | 1.35 | 44180.22 | 4270.49 | 1.38 |
| 2024-06-28 | 9.56 | 9.63 | 0.02 | 0.21 | 40652.74 | 3931.29 | 1.27 |
| 2024-06-27 | 9.69 | 9.61 | -0.15 | -1.54 | 54643.66 | 5294.89 | 1.70 |
| 2024-06-26 | 9.99 | 9.76 | -0.34 | -3.37 | 139973.86 | 13711.71 | 4.37 |
| 2024-06-25 | 9.50 | 10.10 | 0.66 | 6.99 | 148851.33 | 15174.55 | 4.64 |
| 2024-06-24 | 9.67 | 9.44 | -0.23 | -2.38 | 25781.83 | 2455.20 | 0.80 |
| 2024-06-21 | 9.55 | 9.67 | 0.08 | 0.83 | 16726.24 | 1619.55 | 0.52 |
| 2024-06-20 | 9.77 | 9.59 | -0.24 | -2.44 | 26379.20 | 2564.60 | 0.82 |
| 2024-06-19 | 9.86 | 9.83 | -0.01 | -0.10 | 10707.20 | 1051.76 | 0.33 |
| 2024-06-18 | 9.83 | 9.84 | 0.05 | 0.51 | 18761.80 | 1844.70 | 0.59 |
| 2024-06-17 | 9.75 | 9.79 | -0.04 | -0.41 | 19186.61 | 1880.00 | 0.60 |
| 2024-06-14 | 9.73 | 9.83 | 0.02 | 0.20 | 22777.40 | 2230.85 | 0.71 |
| 2024-06-13 | 10.05 | 9.81 | -0.27 | -2.68 | 36066.00 | 3574.94 | 1.13 |
| 2024-06-12 | 9.99 | 10.08 | 0.10 | 1.00 | 38724.40 | 3908.19 | 1.21 |
| 2024-06-11 | 9.82 | 9.98 | 0.09 | 0.91 | 22988.20 | 2277.65 | 0.72 |
| 2024-06-07 | 9.77 | 9.89 | 0.16 | 1.64 | 26127.81 | 2564.18 | 0.82 |
| 2024-06-06 | 9.98 | 9.73 | -0.27 | -2.70 | 44692.80 | 4376.84 | 1.39 |
| 2024-06-05 | 10.18 | 10.00 | -0.17 | -1.67 | 32292.21 | 3251.54 | 1.01 |
| 2024-06-04 | 10.11 | 10.17 | 0.00 | 0.00 | 24537.80 | 2489.88 | 0.77 |
| 2024-06-03 | 10.31 | 10.17 | -0.25 | -2.40 | 38935.95 | 3985.10 | 1.21 |
| 2024-05-31 | 10.35 | 10.42 | 0.11 | 1.07 | 24262.20 | 2519.60 | 0.76 |
| 2024-05-30 | 10.33 | 10.31 | -0.02 | -0.19 | 24913.00 | 2571.62 | 0.78 |
| 2024-05-29 | 10.30 | 10.33 | 0.06 | 0.58 | 27961.70 | 2880.89 | 0.87 |
| 2024-05-28 | 10.68 | 10.57 | -0.17 | -1.58 | 38210.55 | 4054.76 | 1.19 |
| 2024-05-27 | 10.78 | 10.74 | -0.01 | -0.09 | 44567.50 | 4775.40 | 1.39 |
| 2024-05-24 | 10.74 | 10.75 | 0.00 | 0.00 | 48269.65 | 5206.78 | 1.51 |
| 2024-05-23 | 10.90 | 10.75 | -0.43 | -3.85 | 110469.42 | 11913.86 | 3.45 |
| 2024-05-22 | 11.39 | 11.18 | -0.03 | -0.27 | 173628.08 | 19575.42 | 5.42 |
| 2024-05-21 | 11.02 | 11.21 | 0.25 | 2.28 | 120475.52 | 13543.65 | 3.76 |
| 2024-05-20 | 10.95 | 10.96 | -0.02 | -0.18 | 26735.84 | 2934.09 | 0.83 |
| 2024-05-17 | 10.96 | 10.98 | -0.01 | -0.09 | 31341.40 | 3425.90 | 0.98 |
| 2024-05-16 | 11.01 | 10.99 | -0.02 | -0.18 | 34002.40 | 3742.63 | 1.06 |
| 2024-05-15 | 11.15 | 11.01 | -0.16 | -1.43 | 27268.24 | 3014.88 | 0.85 |
| 2024-05-14 | 11.01 | 11.17 | 0.14 | 1.27 | 35551.91 | 3955.79 | 1.11 |
| 2024-05-13 | 11.06 | 11.03 | -0.11 | -0.99 | 38813.80 | 4294.37 | 1.21 |
| 2024-05-10 | 11.24 | 11.14 | -0.10 | -0.89 | 44669.90 | 4996.02 | 1.39 |
| 2024-05-09 | 11.10 | 11.24 | 0.07 | 0.63 | 45532.21 | 5114.17 | 1.42 |
| 2024-05-08 | 11.15 | 11.17 | 0.03 | 0.27 | 45865.90 | 5120.52 | 1.43 |
| 2024-05-07 | 11.11 | 11.14 | 0.00 | 0.00 | 46041.99 | 5111.59 | 1.44 |
| 2024-05-06 | 11.11 | 11.14 | 0.11 | 1.00 | 66673.75 | 7430.11 | 2.08 |
| 2024-04-30 | 10.83 | 11.03 | 0.19 | 1.75 | 71074.24 | 7830.19 | 2.22 |
| 2024-04-29 | 10.80 | 10.84 | 0.13 | 1.21 | 59527.19 | 6447.79 | 1.86 |
| 2024-04-26 | 10.69 | 10.71 | 0.01 | 0.09 | 45222.33 | 4827.43 | 1.41 |
| 2024-04-25 | 10.51 | 10.70 | 0.19 | 1.81 | 44551.06 | 4749.15 | 1.39 |
| 2024-04-24 | 10.34 | 10.51 | 0.12 | 1.16 | 33147.66 | 3469.03 | 1.03 |
| 2024-04-23 | 10.36 | 10.39 | 0.12 | 1.17 | 39785.26 | 4111.56 | 1.24 |
| 2024-04-22 | 10.38 | 10.27 | 0.01 | 0.10 | 49812.02 | 5155.01 | 1.55 |
| 2024-04-19 | 10.11 | 10.26 | 0.05 | 0.49 | 34633.63 | 3533.32 | 1.08 |
| 2024-04-18 | 10.19 | 10.21 | -0.06 | -0.58 | 34166.60 | 3518.82 | 1.07 |
| 2024-04-17 | 9.94 | 10.27 | 0.53 | 5.44 | 51028.72 | 5181.73 | 1.59 |
| 2024-04-16 | 10.32 | 9.74 | -0.65 | -6.26 | 67041.60 | 6689.77 | 2.09 |
| 2024-04-15 | 10.34 | 10.39 | 0.09 | 0.87 | 50100.53 | 5186.46 | 1.56 |
| 2024-04-12 | 10.50 | 10.30 | -0.22 | -2.09 | 30142.00 | 3145.90 | 0.94 |
| 2024-04-11 | 10.50 | 10.52 | 0.03 | 0.29 | 27490.69 | 2902.41 | 0.86 |
| 2024-04-10 | 10.66 | 10.49 | -0.20 | -1.87 | 28490.08 | 3007.50 | 0.89 |
| 2024-04-09 | 10.43 | 10.69 | 0.20 | 1.91 | 34183.33 | 3618.08 | 1.07 |
| 2024-04-08 | 10.75 | 10.49 | -0.29 | -2.69 | 38728.96 | 4099.16 | 1.21 |
| 2024-04-03 | 10.70 | 10.78 | 0.04 | 0.37 | 38919.22 | 4184.95 | 1.21 |
| 2024-04-02 | 10.78 | 10.74 | -0.06 | -0.56 | 41005.55 | 4399.24 | 1.28 |
| 2024-04-01 | 10.68 | 10.80 | 0.14 | 1.31 | 61990.18 | 6645.91 | 1.93 |
| 2024-03-29 | 10.49 | 10.66 | 0.16 | 1.52 | 49094.25 | 5181.97 | 1.53 |
| 2024-03-28 | 10.32 | 10.50 | 0.10 | 0.96 | 56160.73 | 5849.59 | 1.75 |
| 2024-03-27 | 10.39 | 10.40 | -0.03 | -0.29 | 44895.26 | 4701.61 | 1.40 |
| 2024-03-26 | 10.33 | 10.43 | 0.07 | 0.68 | 34611.60 | 3583.20 | 1.08 |
| 2024-03-25 | 10.52 | 10.36 | -0.25 | -2.36 | 39886.18 | 4204.67 | 1.24 |
| 2024-03-22 | 10.76 | 10.61 | -0.19 | -1.76 | 49727.00 | 5274.51 | 1.55 |
| 2024-03-21 | 10.88 | 10.80 | -0.08 | -0.74 | 54686.39 | 5895.50 | 1.71 |
| 2024-03-20 | 10.72 | 10.88 | 0.10 | 0.93 | 75828.45 | 8185.56 | 2.37 |
| 2024-03-19 | 10.78 | 10.78 | -0.03 | -0.28 | 56212.77 | 6067.89 | 1.75 |
| 2024-03-18 | 10.70 | 10.81 | 0.12 | 1.12 | 76110.21 | 8175.29 | 2.37 |
| 2024-03-15 | 10.51 | 10.69 | 0.01 | 0.09 | 66277.60 | 7027.64 | 2.07 |
| 2024-03-14 | 10.79 | 10.68 | 0.01 | 0.09 | 94188.60 | 10109.10 | 2.94 |
| 2024-03-13 | 10.74 | 10.67 | -0.08 | -0.74 | 103666.01 | 11073.19 | 3.23 |
| 2024-03-12 | 11.05 | 10.75 | -0.42 | -3.76 | 179088.14 | 19442.23 | 5.59 |
| 2024-03-11 | 10.81 | 11.17 | 0.28 | 2.57 | 293979.18 | 33048.77 | 9.17 |
| 2024-03-08 | 9.91 | 10.89 | 0.99 | 10.00 | 139330.45 | 14831.33 | 4.35 |
| 2024-03-07 | 9.99 | 9.90 | -0.11 | -1.10 | 27155.60 | 2709.88 | 0.85 |
| 2024-03-06 | 9.93 | 10.01 | 0.03 | 0.30 | 25039.62 | 2499.23 | 0.78 |
| 2024-03-05 | 10.19 | 9.98 | -0.26 | -2.54 | 35027.56 | 3522.93 | 1.09 |
| 2024-03-04 | 10.14 | 10.24 | 0.08 | 0.79 | 34512.00 | 3517.38 | 1.08 |
| 2024-03-01 | 10.12 | 10.16 | 0.05 | 0.50 | 32492.21 | 3285.43 | 1.01 |
| 2024-02-29 | 9.80 | 10.11 | 0.24 | 2.43 | 39416.57 | 3942.52 | 1.23 |
| 2024-02-28 | 10.38 | 9.87 | -0.46 | -4.45 | 69709.97 | 7131.17 | 2.18 |
| 2024-02-27 | 10.13 | 10.33 | 0.13 | 1.28 | 32176.21 | 3293.20 | 1.00 |
| 2024-02-26 | 10.23 | 10.20 | -0.02 | -0.20 | 38071.60 | 3885.41 | 1.19 |
| 2024-02-23 | 10.15 | 10.22 | 0.09 | 0.89 | 40376.60 | 4088.38 | 1.26 |
| 2024-02-22 | 9.98 | 10.13 | 0.12 | 1.20 | 32882.81 | 3304.98 | 1.03 |
| 2024-02-21 | 9.88 | 10.01 | 0.07 | 0.70 | 51995.00 | 5217.37 | 1.62 |
| 2024-02-20 | 9.90 | 9.94 | 0.02 | 0.20 | 39387.96 | 3906.63 | 1.23 |
| 2024-02-19 | 9.98 | 9.92 | 0.03 | 0.30 | 50720.24 | 5021.75 | 1.58 |
| 2024-02-08 | 9.00 | 9.89 | 0.83 | 9.16 | 74060.55 | 7023.61 | 2.31 |
| 2024-02-07 | 9.19 | 9.06 | -0.14 | -1.52 | 58273.67 | 5359.38 | 1.82 |
| 2024-02-06 | 8.50 | 9.20 | 0.63 | 7.35 | 49392.19 | 4341.54 | 1.54 |
| 2024-02-05 | 9.11 | 8.57 | -0.60 | -6.54 | 54862.43 | 4761.54 | 1.71 |
| 2024-01-26 | 10.72 | 10.67 | -0.01 | -0.09 | 43552.21 | 4680.49 | 1.36 |
| 2024-01-25 | 10.35 | 10.68 | 0.33 | 3.19 | 43071.20 | 4532.02 | 1.34 |
| 2024-01-24 | 10.06 | 10.35 | 0.37 | 3.71 | 43903.40 | 4454.26 | 1.37 |
日K线
周K线
月K线
