05:27:28
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 十大流通股东 新进加仓股东增持 主力持仓 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 000411开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1英特集团2021-09-24 五12.3912.4012.1012.3912.09-2.42%0.93%192682347万25.0930.1217.72
2英特集团2021-09-23 四12.2012.2012.4012.4212.201.64%1.04%215002657万25.7130.8718.16
3英特集团2021-09-22 三12.0812.1512.2012.3012.010.41%0.68%140841714万25.2930.3717.87
4英特集团2021-09-17 五12.0212.1012.1512.1812.010.41%0.78%160851945万25.1930.2517.8
5英特集团2021-09-16 四12.2012.1612.1012.3512.07-0.49%0.81%166932037万25.0930.1217.72
6英特集团2021-09-15 三12.1212.1112.1612.2312.010.41%0.64%131921602万25.2130.2717.81
7英特集团2021-09-14 二12.3512.3512.1112.4012.09-1.94%0.97%201402461万25.1130.1517.74
8英特集团2021-09-13 一12.2912.3012.3512.4512.250.41%0.69%142971767万25.630.7418.09
9英特集团2021-09-10 五12.4412.4512.3012.5212.28-1.20%0.85%176862189万25.530.6218.02
10英特集团2021-09-09 四12.4212.4812.4512.5812.34-0.24%0.89%184442302万25.8130.9918.24
11英特集团2021-09-08 三12.2212.2612.4812.5412.211.79%1.33%275183417万25.8731.0718.28
12英特集团2021-09-07 二12.3812.2412.2612.3812.150.16%1.02%211502589万25.4230.5217.96
13英特集团2021-09-06 一12.0312.0212.2412.3211.971.83%1.26%261093176万25.3830.4717.93
14英特集团2021-09-03 五11.9511.9512.0212.1011.950.59%0.74%153931851万24.9229.9217.61
15英特集团2021-09-02 四12.0812.0811.9512.0811.92-1.08%0.74%154021845万24.7829.7517.5
16英特集团2021-09-01 三11.9511.8812.0812.1911.861.68%1.07%221112657万25.0530.0717.69
17英特集团2021-08-31 二12.0012.0011.8812.0511.84-1.00%0.64%133011583万24.6329.5717.4
18英特集团2021-08-30 一11.8111.7812.0012.0011.701.87%0.95%197632348万24.8829.8717.58
19英特集团2021-08-27 五11.7511.7311.7811.8311.550.43%0.83%172722016万24.4229.3317.8
20英特集团2021-08-26 四11.8511.8711.7311.8711.72-1.18%0.61%126571489万24.3229.217.72
21英特集团2021-08-25 三12.0311.9711.8712.0811.83-0.84%0.74%152641813万24.6129.5517.93
22英特集团2021-08-24 二12.0812.0011.9712.0811.91-0.25%0.75%154821853万24.8229.818.08
23英特集团2021-08-23 一11.7511.7612.0012.0711.712.04%0.86%177912133万24.8829.8718.13
24英特集团2021-08-20 五11.9911.9911.7612.0511.65-1.92%0.97%201242368万24.3829.2817.77
25英特集团2021-08-19 四12.0612.0611.9912.1211.98-0.58%0.59%121611462万24.8629.8518.11
26英特集团2021-08-18 三12.0012.0412.0612.1111.950.17%0.58%120421450万2530.0218.22
27英特集团2021-08-17 二12.3812.3812.0412.3812.03-2.75%0.98%203242466万24.9629.9718.19
28英特集团2021-08-16 一12.2512.1712.3812.4412.231.73%0.77%159781976万25.6730.8218.7
29英特集团2021-08-13 五12.3512.3112.1712.3512.12-1.14%0.96%198532424万25.2330.318.39
30英特集团2021-08-12 四12.3412.4012.3112.4812.30-0.73%0.92%191172366万25.5230.6418.6
31英特集团2021-08-11 三12.5712.6112.4012.5712.36-1.67%1.01%209962613万25.7130.8718.73
32英特集团2021-08-10 二12.6112.6412.6112.6612.54-0.24%0.67%139321754万26.1431.3919.05
33英特集团2021-08-09 一12.6412.5912.6412.6612.470.40%0.75%154791948万26.2131.4719.1
34英特集团2021-08-06 五12.7012.9212.5912.7912.48-2.55%1.32%274563452万26.131.3419.02
35英特集团2021-08-05 四13.0013.0912.9213.4012.85-1.30%1.45%301433950万26.7932.1619.52
36英特集团2021-08-04 三12.9213.1613.0913.1012.74-0.53%1.89%392705055万27.1432.5919.78
37英特集团2021-08-03 二12.4012.4013.1613.5012.286.13%3.28%680198815万27.2832.7619.88
38英特集团2021-08-02 一12.3012.2812.4012.5912.280.98%0.99%206062559万25.7130.8718.73
39英特集团2021-07-30 五12.0512.1212.2812.3711.861.32%1.12%231322813万25.4630.5718.55
40英特集团2021-07-29 四12.1512.1512.1212.2512.04-0.25%0.92%191772328万25.1330.1718.31
41英特集团2021-07-28 三11.7411.7412.1512.4911.213.49%1.74%360934275万25.1930.2518.36
42英特集团2021-07-27 二12.1512.1511.7412.2011.72-3.37%0.95%197602359万24.3429.2317.74
43英特集团2021-07-26 一12.2712.3212.1512.3111.83-1.38%0.93%192362332万25.1930.2518.36
44英特集团2021-07-23 五12.6612.6612.3212.6912.31-2.69%1.21%250703110万25.5430.6718.61
45英特集团2021-07-22 四12.7312.7712.6612.7512.59-0.86%0.81%168122127万26.2531.5219.13
46英特集团2021-07-21 三12.7912.7712.7712.8312.710.00%0.71%147691883万26.4831.7919.29
47英特集团2021-07-20 二12.7112.7112.7712.9212.700.47%0.62%128711647万26.4831.7919.29
48英特集团2021-07-19 一12.8412.8812.7112.8412.65-1.32%0.66%137041743万26.3531.6419.2
49英特集团2021-07-16 五12.8012.8712.8813.0012.710.08%0.76%156992015万26.732.0619.46
50英特集团2021-07-15 四13.0513.0612.8713.0612.68-1.45%1.02%211332713万26.6832.0419.44
51英特集团2021-07-14 三13.1413.1213.0613.1813.03-0.46%0.72%149281958万27.0832.5119.73
52英特集团2021-07-13 二13.0213.0013.1213.1212.850.92%0.95%197032561万27.232.6619.82
53英特集团2021-07-12 一12.9012.8713.0013.0412.861.01%0.79%163552119万26.9532.3619.64
54英特集团2021-07-09 五13.0613.0512.8713.0612.83-1.38%1.11%229282952万26.6832.0419.44
55英特集团2021-07-08 四13.0513.1313.0513.1213.01-0.61%0.98%202152637万27.0632.4919.72
56英特集团2021-07-07 三13.0813.1113.1313.1813.020.15%0.61%126871664万27.2232.6919.84
57英特集团2021-07-06 二13.0613.1213.1113.1613.06-0.08%0.63%130591711万27.1832.6419.81
58英特集团2021-07-05 一13.1213.1713.1213.1713.03-0.38%0.72%148591945万27.232.6619.82
59英特集团2021-07-02 五13.3513.4613.1713.4813.11-2.15%1.09%225342977万27.332.7919.9
60英特集团2021-07-01 四13.2213.2213.4613.6613.181.82%1.96%406815492万27.9133.5120.33
61英特集团2021-06-30 三13.2013.1713.2213.2513.110.38%0.58%119481574万27.4132.9119.97
62英特集团2021-06-29 二13.3613.3813.1713.3713.13-1.57%0.72%148651966万27.332.7919.9
63英特集团2021-06-28 一13.2913.3013.3813.4713.220.60%0.75%156122088万27.7433.3120.21
64英特集团2021-06-25 五13.2313.2013.3013.3313.070.76%0.83%172352276万27.5733.1120.09
65英特集团2021-06-24 四13.3213.3913.2013.3813.16-1.42%0.90%185562451万27.3732.8619.94
66英特集团2021-06-23 三13.5213.4213.3913.5513.22-0.22%0.97%201152691万27.7633.3320.23
67英特集团2021-06-22 二13.5213.5213.4213.5813.36-0.74%0.79%164802209万27.8233.4120.27
68英特集团2021-06-21 一13.3613.3113.5213.5613.271.58%0.93%192172580万28.0333.6620.43
69英特集团2021-06-18 五13.1513.1413.3113.3513.021.29%0.86%178132358万27.5933.1320.11
70英特集团2021-06-17 四13.1913.1513.1413.2213.00-0.08%0.82%169712226万27.2432.7119.85
71英特集团2021-06-16 三13.3313.2913.1513.3913.13-1.05%0.84%174422307万27.2632.7419.87
72英特集团2021-06-15 二13.4813.4713.2913.6313.24-1.34%0.95%196002623万27.5533.0820.08
73英特集团2021-06-11 五13.8813.7513.4713.8813.45-2.04%1.43%296404039万27.9333.5320.35
74英特集团2021-06-10 四14.0914.1313.7514.1313.70-2.69%2.25%466676469万28.5134.2320.77
75英特集团2021-06-09 三14.2814.2014.1314.2914.08-0.49%1.10%227453213万29.2935.1821.35
76英特集团2021-06-08 二14.1614.2014.2014.3014.160.00%1.11%230083267万29.4435.3521.45
77英特集团2021-06-07 一14.1714.1714.2014.2614.100.21%1.15%237543369万29.4435.3521.45
78英特集团2021-06-04 五14.0514.4314.1714.2914.05-1.80%1.88%390625532万29.3835.2721.41
79英特集团2021-06-03 四14.7014.8214.4314.8414.40-2.63%2.66%551858046万29.9235.9221.8
80英特集团2021-06-02 三14.3014.2014.8214.8614.254.37%4.39%9097513367万30.7336.8922.39
81英特集团2021-06-01 二14.1814.2414.2014.2914.03-0.28%1.52%314404452万29.4435.3521.45
82英特集团2021-05-31 一14.2014.1514.2414.3914.060.64%1.58%326984663万29.5235.4521.51
83英特集团2021-05-28 五14.5714.6114.1514.5814.03-3.15%2.58%535017642万29.3435.2321.38
84英特集团2021-05-27 四14.4614.5314.6114.6814.320.55%1.64%340004933万30.2936.3722.07
85英特集团2021-05-26 三14.6514.7214.5914.8114.43-0.88%1.83%380375544万30.2536.3222.04
86英特集团2021-05-25 二14.4014.3114.7214.7614.402.87%2.48%513507527万30.5236.6422.24
87英特集团2021-05-24 一14.5014.4714.3114.6514.21-1.11%1.29%267603838万29.6735.6221.62
88英特集团2021-05-21 五14.5014.3214.4714.6414.381.05%1.37%283534112万3036.0221.86
89英特集团2021-05-20 四14.6414.6814.3214.7414.30-2.45%1.94%402995833万29.6935.6521.63
90英特集团2021-05-19 三14.7114.6714.6814.9614.450.07%1.95%404025930万30.4436.5422.18
91英特集团2021-05-18 二14.7914.9114.6715.0614.60-1.61%2.33%483287115万30.4136.5222.16
92英特集团2021-05-17 一15.1515.3614.9115.2614.80-2.93%3.08%637729565万30.9137.1222.53
93英特集团2021-05-14 五15.1015.2215.3615.9814.920.92%4.86%10069315361万31.8538.2423.21
94英特集团2021-05-13 四14.5414.6215.2215.5014.354.10%4.85%10046115086万31.5537.8922.99
95英特集团2021-05-12 三14.3014.4414.6214.7514.111.25%2.47%512387401万30.3136.422.09
96英特集团2021-05-11 二14.5714.7814.4414.7914.10-2.30%2.93%606698726万29.9435.9521.82
97英特集团2021-05-10 一13.8413.8614.7815.0813.846.64%4.53%9399513665万30.6436.7922.33
98英特集团2021-05-07 五14.5214.5413.8614.6613.84-4.68%3.61%7491810567万28.7434.520.94
99英特集团2021-05-06 四14.8514.9614.5415.5814.51-2.81%3.45%7158210660万30.1536.221.97
100英特集团2021-04-30 五14.6614.7014.9615.0314.411.77%3.03%628379336万31.0237.2422.6
101英特集团2021-04-29 四15.0315.1514.7015.2814.70-2.97%3.61%7481711192万30.4836.5922.21
102英特集团2021-04-28 三15.1015.1215.1515.5514.400.20%4.65%9643314370万31.4137.7124.06
103英特集团2021-04-27 二15.3415.9015.1215.6514.96-4.91%5.30%10988016740万31.3537.6424.01
104英特集团2021-04-26 一15.2915.3915.9016.8014.873.31%8.75%18147928324万32.9639.5825.25
105英特集团2021-04-23 五14.4714.5315.3915.9814.385.92%9.58%19859730648万31.9138.3124.44
106英特集团2021-04-22 四15.0014.8614.5315.5514.48-2.22%9.41%19515229213万30.1236.1725.32
107英特集团2021-04-21 三13.4113.5114.8614.8613.399.99%7.26%15057821970万30.8136.9925.89
108英特集团2021-04-20 二13.4113.3913.5113.8813.320.90%2.50%518517066万28.0133.6323.54
109英特集团2021-04-19 一13.3113.2613.3913.5013.310.98%1.43%295613960万27.7633.3323.33
110英特集团2021-04-16 五13.0512.9813.2613.3512.912.16%1.29%266793517万27.4933.0123.1
111英特集团2021-04-15 四13.1313.1712.9813.1612.85-1.44%1.22%252553286万26.9132.3122.61
112英特集团2021-04-14 三13.1513.1613.1713.2513.060.08%0.89%184182421万27.332.7922.95
113英特集团2021-04-09 五13.4413.4213.4313.5013.320.07%0.94%195072615万27.8433.4323.4
114英特集团2021-04-08 四13.5913.5813.4213.5913.35-1.18%1.20%248143338万27.8233.4123.38
115英特集团2021-04-07 三13.3913.4513.5813.6513.300.97%1.64%339424598万28.1533.8123.66
116英特集团2021-04-06 二13.3113.2613.4513.4813.241.43%1.14%237343183万27.8833.4823.43
117英特集团2021-04-02 五13.3613.3813.2613.3813.17-0.90%1.13%234663112万27.4933.0123.1
118英特集团2021-04-01 四13.7013.5813.3813.7813.34-1.47%1.44%297564002万27.7433.3123.31
119英特集团2021-03-31 三13.1113.1913.5813.6313.042.96%2.01%417075607万28.1533.8123.66
120英特集团2021-03-30 二13.4013.4613.1913.4813.18-2.01%1.49%308704099万27.3532.8422.98
121英特集团2021-03-29 一13.9913.6813.4613.9913.43-1.61%2.09%432705905万27.9133.5123.45
122英特集团2021-03-26 五13.4813.4213.6813.8913.381.94%2.85%591178063万28.3634.0523.83
123英特集团2021-03-25 四13.0813.0713.4213.5412.962.68%2.16%446935966万27.8233.4123.38
124英特集团2021-03-24 三12.8812.9913.0713.2612.880.62%1.09%226462965万27.132.5422.77
125英特集团2021-03-23 二13.3013.2912.9913.3212.90-2.26%1.45%300893941万26.9332.3422.63
126英特集团2021-03-22 一13.2513.2813.2913.3713.150.08%1.05%218332900万27.5533.0823.16
127英特集团2021-03-19 五13.4913.4413.2813.5613.22-1.19%1.35%280123750万27.5333.0623.14
128英特集团2021-03-18 四13.6013.5613.4413.6413.38-0.88%1.31%271533652万27.8633.4623.42
129英特集团2021-03-17 三13.5213.5013.5613.6413.360.44%1.56%323334366万28.1133.7623.63
130英特集团2021-03-16 二13.7013.7013.5013.8413.44-1.46%2.87%595818077万27.9933.6123.52
131英特集团2021-03-15 一12.7212.7313.7014.0012.557.62%4.74%9831813338万28.434.123.87
132英特集团2021-03-12 五12.9312.9212.7312.9312.63-1.47%1.32%274593492万26.3931.6922.18
133英特集团2021-03-11 四12.7012.8112.9212.9612.580.86%1.34%278293568万26.7932.1622.51
134英特集团2021-03-10 三13.3013.2512.8113.3812.68-3.32%2.00%414085342万26.5631.8922.32
135英特集团2021-03-09 二13.6813.7013.2513.6812.87-3.28%2.19%453786024万27.4732.9823.09
136英特集团2021-03-08 一13.8213.8113.7014.4213.61-0.80%3.38%699939762万28.434.123.87
137英特集团2021-03-05 五13.3113.2613.8113.8413.234.15%2.62%544037402万28.6334.3824.06
138英特集团2021-03-04 四13.4613.5313.2613.5313.17-2.00%1.55%320964286万27.4933.0123.1
139英特集团2021-03-03 三13.1813.2413.5313.6913.182.19%2.02%419305626万28.0533.6823.57
140英特集团2021-03-02 二13.4113.3513.2413.4813.12-0.82%1.30%269433576万27.4532.9623.07
141英特集团2021-03-01 一13.0813.0213.3513.3613.072.53%1.42%293913897万27.6833.2323.26
142英特集团2021-02-26 五12.9913.0013.0213.1812.850.15%1.29%266873479万26.9932.4122.68
143英特集团2021-02-25 四13.3513.3713.0013.4512.90-2.77%1.84%381954984万26.9532.3622.65
144英特集团2021-02-24 三13.2813.2813.3713.5813.110.68%1.54%318244244万27.7233.2823.29
145英特集团2021-02-23 二13.7013.8113.2813.9213.25-3.84%2.09%434135861万27.5333.0623.14
146英特集团2021-02-22 一13.5813.5813.8114.2513.551.69%2.66%551757688万28.6334.3824.06
147英特集团2021-02-19 五13.2213.2613.5813.6413.112.41%1.96%406975473万28.1533.8123.66
148英特集团2021-02-18 四13.1913.2213.2613.4113.190.30%2.03%421495601万27.4933.0123.1
149英特集团2021-02-10 三12.9912.8213.2213.2912.713.12%2.07%429345593万27.4132.9123.03
150英特集团2021-02-09 二12.4112.5412.8213.0012.162.23%2.37%491746192万26.5831.9122.34
151英特集团2021-02-08 一13.0613.0412.5413.1512.51-3.83%2.05%424575382万2631.2221.85
152英特集团2021-02-05 五12.7712.5913.0413.3912.653.57%2.63%544817140万27.0332.4622.72
153英特集团2021-02-04 四12.8712.8612.5913.1012.40-2.10%1.56%322464101万26.131.3421.94
154英特集团2021-02-03 三13.2013.2812.8613.2612.83-3.16%1.47%305473968万26.6632.0122.41
155英特集团2021-02-02 二13.4913.4913.2813.5013.08-1.56%1.96%407225392万27.5333.0623.14
156英特集团2021-02-01 一12.6312.6113.4913.6012.636.98%3.28%679129014万27.9733.5823.5

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:1号店 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总