英特尔公司

INTC
🏛️ 德国 →
30.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:05 30.85 30.90 30.69 30.74 27.5K
09:10 30.74 30.75 30.47 30.64 22.3K
09:15 30.62 30.62 30.47 30.53 4.6K
09:20 30.47 30.60 30.47 30.48 6.1K
09:25 30.51 30.59 30.51 30.55 28.6K
09:30 30.55 30.58 30.46 30.50 4.1K
09:35 30.53 30.60 30.46 30.60 6.1K
09:40 30.62 30.63 30.56 30.62 2.4K
09:45 30.54 30.59 30.45 30.59 12.6K
09:50 30.64 30.65 30.61 30.65 3.0K
09:55 30.61 30.66 30.61 30.66 2.6K
10:00 30.58 30.66 30.20 30.63 25.9K
10:05 30.48 30.73 30.48 30.73 8.6K
10:10 30.71 30.73 30.60 30.60 13.7K
10:15 30.72 30.72 30.55 30.55 21.1K
10:20 30.54 30.57 30.50 30.50 4.4K
10:25 30.44 30.50 30.40 30.46 4.5K
10:30 30.46 30.55 30.43 30.48 4.7K
10:35 30.41 30.42 30.20 30.20 15.9K
10:40 30.23 30.23 30.12 30.17 1.4K
10:45 30.28 30.28 29.94 29.94 24.1K
10:50 29.91 30.08 29.91 30.07 9.7K
10:55 30.08 30.08 30.01 30.01 2.8K
11:00 30.04 30.07 29.82 29.82 9.1K
11:05 29.84 30.03 29.80 30.03 5.0K
11:10 30.10 30.20 30.09 30.12 7.7K
11:15 30.11 30.16 30.08 30.09 8.1K
11:20 30.17 30.27 30.15 30.15 6.1K
11:25 30.08 30.16 30.08 30.16 1.4K
11:30 30.18 30.30 30.15 30.29 5.0K
11:35 30.21 30.28 30.21 30.27 3.1K
11:40 30.17 30.24 30.17 30.17 1.1K
11:45 30.23 30.27 30.23 30.26 2.4K
11:50 30.19 30.19 30.09 30.16 3.2K
11:55 30.24 30.24 30.18 30.18 0.2K
12:00 30.21 30.21 30.08 30.08 3.0K
12:05 30.10 30.10 30.00 30.00 10.2K
12:10 30.04 30.16 30.04 30.13 5.2K
12:15 30.08 30.11 30.05 30.11 0.0K
12:25 30.08 30.08 30.08 30.08 0.7K
12:30 30.04 30.12 30.04 30.12 0.3K
12:35 30.07 30.09 30.07 30.08 1.3K
12:40 30.05 30.05 30.05 30.05 0.6K
12:45 30.07 30.17 30.06 30.17 1.1K
12:50 30.30 30.33 30.30 30.33 0.5K
12:55 30.28 30.32 30.28 30.31 2.1K
13:00 30.30 30.38 30.30 30.32 2.4K
13:05 30.20 30.20 30.19 30.19 1.1K
13:10 30.30 30.35 30.30 30.35 0.8K
13:15 30.36 30.37 30.32 30.33 0.7K
13:20 30.40 30.49 30.40 30.47 4.1K
13:30 30.38 30.38 30.38 30.38 0.0K
13:35 30.38 30.38 30.34 30.34 0.8K
13:40 30.39 30.39 30.39 30.39 0.1K
13:45 30.50 30.50 30.46 30.46 0.2K
13:50 30.45 30.45 30.45 30.45 0.8K
13:55 30.49 30.49 30.46 30.46 1.0K
14:00 30.46 30.46 30.32 30.32 0.7K
14:05 30.33 30.39 30.33 30.34 2.0K
14:10 30.35 30.38 30.31 30.31 1.4K
14:15 30.37 30.43 30.37 30.43 6.6K
14:20 30.46 30.46 30.40 30.42 3.9K
14:25 30.32 30.36 30.32 30.32 6.9K
14:30 30.39 30.40 30.24 30.24 1.8K
14:35 30.31 30.36 30.19 30.19 5.0K
14:40 30.10 30.16 30.10 30.16 0.9K
14:45 30.17 30.24 30.17 30.24 3.4K
14:50 30.35 30.35 30.25 30.25 0.5K
14:55 30.24 30.31 30.24 30.31 1.3K
15:00 30.25 30.35 30.25 30.28 1.8K
15:05 30.21 30.21 30.20 30.20 0.2K
15:10 30.17 30.18 30.15 30.18 1.7K
15:15 30.13 30.23 30.13 30.23 1.4K
15:20 30.19 30.26 30.17 30.26 2.9K
15:25 30.13 30.19 29.98 29.99 7.2K
15:30 29.90 30.30 29.65 29.99 19.8K
15:35 30.16 30.40 30.00 30.00 6.6K
15:40 30.00 30.00 29.75 29.75 2.4K
15:45 29.87 30.00 29.87 29.94 2.0K
15:50 30.10 30.23 29.98 30.23 2.8K
15:55 30.30 30.30 30.17 30.17 1.8K
16:00 30.17 30.30 30.13 30.23 2.6K
16:05 30.00 30.10 29.95 30.10 3.6K
16:10 29.95 29.97 29.95 29.97 4.3K
16:15 29.93 29.94 29.86 29.86 2.8K
16:20 29.84 29.95 29.79 29.79 13.0K
16:25 29.69 29.78 29.69 29.77 3.8K
16:30 29.75 29.86 29.75 29.86 6.1K
16:35 29.84 30.00 29.84 29.97 0.8K
16:40 29.98 30.17 29.97 30.17 1.0K
16:45 30.16 30.16 30.16 30.16 1.0K
16:50 30.12 30.14 30.02 30.02 4.0K
16:55 30.01 30.04 29.98 29.98 0.3K
17:00 29.87 29.89 29.82 29.89 0.1K
17:05 29.90 30.12 29.90 30.12 0.5K
17:10 30.12 30.12 30.02 30.02 0.7K
17:15 30.07 30.20 30.07 30.20 0.4K
17:20 30.26 30.26 30.02 30.08 0.7K
17:25 30.15 30.18 30.08 30.08 3.0K
17:30 30.12 30.12 30.09 30.09 0.3K
17:35 30.02 30.02 30.02 30.02 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.80 30.90 29.65 30.02 0.5M
2025-09-25 27.14 28.81 26.66 28.44 0.3M
2025-09-24 25.22 26.35 24.98 26.07 0.1M
2025-09-23 24.37 25.44 24.30 25.28 0.1M
2025-09-22 25.19 25.50 24.70 24.75 0.2M
2025-09-19 25.82 26.02 24.98 25.50 0.3M
2025-09-18 21.19 28.26 21.14 27.09 0.9M
2025-09-17 21.31 21.31 20.92 21.12 0.0M
2025-09-16 21.06 21.34 20.91 21.10 0.0M
2025-09-15 20.55 21.63 20.46 21.30 0.1M
2025-09-12 20.99 21.09 20.65 20.77 0.0M
2025-09-11 21.12 21.21 20.96 21.06 0.0M
2025-09-10 20.87 21.19 20.71 20.93 0.0M
2025-09-09 20.90 21.05 20.72 20.95 0.0M
2025-09-08 20.77 21.00 20.66 20.92 0.0M
2025-09-05 21.15 21.15 20.62 20.79 0.0M
2025-09-04 20.50 21.01 20.46 20.81 0.0M
2025-09-03 20.78 20.82 20.36 20.52 0.0M
2025-09-02 20.73 20.77 20.32 20.58 0.1M
2025-09-01 20.70 21.00 20.69 21.00 0.0M
2025-08-29 21.35 21.40 20.81 20.99 0.1M
2025-08-28 21.25 21.50 21.24 21.27 0.1M
2025-08-27 20.98 21.18 20.81 21.18 0.1M
2025-08-26 20.98 21.23 20.76 20.86 0.1M
2025-08-25 21.60 22.10 21.10 21.58 0.3M
2025-08-22 20.07 21.10 20.07 20.93 0.1M
2025-08-21 20.38 20.43 19.61 20.09 0.2M
2025-08-20 21.47 21.64 20.00 20.36 0.2M
2025-08-19 21.30 22.71 21.04 21.78 0.4M
2025-08-18 20.90 21.00 20.01 20.87 0.2M
2025-08-15 21.32 21.48 20.65 21.48 0.6M
2025-08-14 19.00 19.11 18.67 19.11 0.1M
2025-08-13 18.60 18.75 18.26 18.71 0.1M
2025-08-12 18.22 18.57 17.94 18.29 0.2M
2025-08-11 17.38 18.60 17.26 17.98 0.2M
2025-08-08 17.05 17.22 16.87 16.87 0.1M
2025-08-07 17.57 17.87 16.65 17.06 0.3M
2025-08-06 17.55 17.70 17.11 17.34 0.1M
2025-08-05 17.10 17.75 16.94 17.51 0.2M
2025-08-04 16.82 16.95 16.74 16.87 0.1M
2025-08-01 17.28 17.31 16.40 16.71 0.1M
2025-07-31 17.75 17.78 17.38 17.40 0.1M
2025-07-30 17.73 17.94 17.65 17.67 0.1M
2025-07-29 17.94 18.06 17.71 17.72 0.1M
2025-07-28 17.80 18.28 17.73 18.02 0.2M
2025-07-25 18.42 18.46 17.41 17.55 0.5M
2025-07-24 19.90 20.10 19.40 19.46 0.2M
2025-07-23 20.02 20.02 19.56 19.82 0.1M
2025-07-22 19.96 20.11 19.81 19.95 0.0M
2025-07-21 19.97 20.40 19.89 19.95 0.1M
2025-07-18 19.68 20.18 19.64 20.08 0.2M
2025-07-17 19.68 19.74 19.47 19.71 0.1M
2025-07-16 19.68 19.92 19.13 19.13 0.2M
2025-07-15 20.16 20.36 20.07 20.15 0.0M
2025-07-14 19.87 19.98 19.58 19.79 0.1M
2025-07-11 20.21 20.26 19.80 19.95 0.1M
2025-07-10 19.95 20.44 19.95 20.40 0.1M
2025-07-09 20.08 20.13 19.80 19.84 0.1M
2025-07-08 18.81 20.05 18.77 19.87 0.1M
2025-07-07 18.92 19.06 18.77 18.79 0.0M
2025-07-04 19.10 19.10 18.91 18.97 0.0M
2025-07-03 18.63 19.19 18.59 19.19 0.2M
2025-07-02 19.37 19.40 18.30 18.90 0.3M
2025-07-01 18.99 19.48 18.83 19.48 0.1M
2025-06-30 19.36 19.82 19.00 19.07 0.1M
2025-06-27 19.32 19.90 19.32 19.46 0.1M
2025-06-26 19.06 19.30 19.00 19.14 0.1M
2025-06-25 19.44 19.60 19.20 19.25 0.1M
2025-06-24 18.51 19.39 18.42 19.24 0.1M
2025-06-23 18.20 18.72 18.20 18.34 0.1M
2025-06-20 18.56 18.97 18.16 18.45 0.2M
2025-06-19 18.61 18.61 18.32 18.36 0.1M
2025-06-18 18.05 18.54 18.00 18.54 0.1M
2025-06-17 17.90 18.22 17.82 18.15 0.0M
2025-06-16 17.52 18.05 17.50 17.98 0.1M
2025-06-13 17.52 17.86 17.47 17.64 0.1M
2025-06-12 17.91 17.96 17.61 17.74 0.2M
2025-06-11 19.26 19.30 18.18 18.26 0.2M
2025-06-10 18.00 18.31 17.78 18.23 0.0M
2025-06-09 17.70 18.38 17.65 18.19 0.2M
2025-06-06 17.61 17.92 17.56 17.82 0.0M
2025-06-05 17.78 17.88 17.49 17.88 0.1M
2025-06-04 17.87 17.94 17.60 17.79 0.0M
2025-06-03 17.25 17.76 17.07 17.76 0.0M
2025-06-02 17.11 17.18 17.00 17.09 0.1M
2025-05-30 17.81 18.50 17.40 17.40 0.2M
2025-05-29 18.40 18.41 17.77 17.85 0.1M
2025-05-28 18.23 18.23 18.04 18.12 0.0M
2025-05-27 18.01 18.12 17.75 18.11 0.1M
2025-05-26 18.19 18.54 17.85 18.54 0.0M
2025-05-23 18.22 18.25 17.62 17.64 0.1M
2025-05-22 18.43 18.49 18.17 18.35 0.0M
2025-05-21 18.73 19.05 18.61 19.01 0.0M
2025-05-20 19.02 19.02 18.80 18.96 0.0M
2025-05-19 19.00 19.45 18.70 18.96 0.1M
2025-05-16 19.14 19.40 19.09 19.36 0.1M
2025-05-15 19.06 19.25 18.80 19.25 0.1M
2025-05-14 20.17 20.17 19.17 19.35 0.1M
2025-05-13 19.85 20.50 19.75 20.33 0.1M
2025-05-12 19.66 20.27 19.66 19.84 0.2M
2025-05-09 18.76 18.92 18.60 18.61 0.0M
2025-05-08 18.09 18.86 18.09 18.63 0.2M
2025-05-07 17.70 17.75 17.56 17.65 0.0M
2025-05-06 17.90 17.92 17.49 17.63 0.0M
2025-05-05 18.14 18.14 17.92 18.01 0.0M
2025-05-02 17.84 18.19 17.70 18.19 0.1M
2025-04-30 17.76 17.98 17.22 17.53 0.1M
2025-04-29 18.03 18.29 17.80 18.12 0.0M
2025-04-28 17.70 18.52 17.49 17.76 0.1M
2025-04-25 18.00 18.04 17.09 17.53 0.3M
2025-04-24 18.00 18.80 17.79 18.63 0.1M
2025-04-23 17.64 18.50 17.60 18.08 0.1M
2025-04-22 16.64 17.18 16.48 17.05 0.1M
2025-04-17 16.82 16.83 16.38 16.44 0.2M
2025-04-16 17.17 17.26 16.81 17.06 0.1M
2025-04-15 17.92 18.05 17.68 17.82 0.1M
2025-04-14 17.87 18.50 17.56 17.90 0.2M
2025-04-11 17.78 17.78 16.00 16.54 0.3M
2025-04-10 19.33 19.36 17.83 17.83 0.2M
2025-04-09 16.51 17.20 16.00 17.02 0.3M
2025-04-08 18.11 18.65 17.90 17.96 0.2M
2025-04-07 17.00 18.79 16.68 17.68 0.3M
2025-04-04 20.36 20.70 18.35 18.75 0.2M
2025-04-03 19.41 20.06 19.02 19.31 0.1M
2025-04-02 20.41 20.44 20.03 20.26 0.0M
2025-04-01 20.89 20.96 20.20 20.53 0.1M
2025-03-31 20.58 20.83 20.22 20.61 0.1M
2025-03-28 21.85 21.98 20.88 21.01 0.1M
2025-03-27 21.76 21.77 21.20 21.39 0.0M
2025-03-26 22.45 22.58 21.59 21.82 0.0M
2025-03-25 22.37 22.83 22.20 22.33 0.1M
2025-03-24 22.79 23.00 22.42 22.51 0.1M
2025-03-21 22.04 22.54 21.73 22.50 0.1M
2025-03-20 22.36 22.40 21.87 22.07 0.1M
2025-03-19 23.68 23.68 22.09 22.51 0.1M
2025-03-18 23.64 24.15 23.34 23.88 0.1M
2025-03-17 22.00 23.94 21.86 23.78 0.2M
2025-03-14 22.14 22.30 21.67 22.10 0.2M
2025-03-13 20.86 22.62 20.60 22.03 0.4M
2025-03-12 19.70 19.76 18.54 18.96 0.2M
2025-03-11 18.35 18.68 17.70 18.05 0.2M
2025-03-10 18.96 19.00 18.46 18.53 0.1M
2025-03-07 19.00 19.51 18.63 18.68 0.2M
2025-03-06 19.21 19.51 18.49 19.29 0.3M
2025-03-05 20.26 20.26 18.93 18.95 0.2M
2025-03-04 21.83 22.01 19.74 19.90 0.3M
2025-03-03 22.84 24.31 22.69 23.29 0.2M
2025-02-28 22.14 23.44 21.78 22.88 0.2M
2025-02-27 22.56 23.25 22.30 23.03 0.1M
2025-02-26 22.02 22.64 22.02 22.54 0.1M
2025-02-25 22.90 23.14 21.67 21.98 0.2M
2025-02-24 23.97 24.06 22.71 23.41 0.2M
2025-02-21 24.88 25.33 24.22 24.22 0.1M
2025-02-20 24.22 24.73 23.46 23.82 0.2M
2025-02-19 26.00 26.17 24.42 24.86 0.3M
2025-02-18 23.70 25.00 23.38 24.66 0.4M
2025-02-17 23.90 23.91 23.52 23.90 0.2M
2025-02-14 23.51 24.15 21.80 22.27 0.4M
2025-02-13 21.70 23.85 21.58 23.36 0.5M
2025-02-12 20.25 21.63 20.16 21.04 0.4M
2025-02-11 19.14 20.98 18.97 20.98 0.3M
2025-02-10 18.50 19.40 18.50 19.17 0.1M
2025-02-07 18.67 18.76 18.36 18.45 0.1M
2025-02-06 18.95 19.07 18.65 18.71 0.0M
2025-02-05 18.51 18.85 18.18 18.79 0.1M
2025-02-04 18.85 18.85 18.41 18.70 0.1M
2025-02-03 18.48 19.13 18.03 19.13 0.2M
2025-01-31 19.85 19.85 18.92 19.22 0.2M
2025-01-30 19.06 19.18 18.65 18.77 0.1M
2025-01-29 19.25 19.28 19.05 19.07 0.1M
2025-01-28 19.63 19.87 18.95 19.07 0.1M
2025-01-27 19.21 20.17 19.03 19.65 0.4M
2025-01-24 20.53 20.58 19.88 20.13 0.1M
2025-01-23 20.94 21.00 20.57 20.59 0.1M
2025-01-22 21.11 21.24 20.74 21.24 0.1M
2025-01-21 21.38 21.83 20.90 20.97 0.3M
2025-01-20 21.39 21.41 21.03 21.03 0.1M
2025-01-17 19.13 20.89 19.05 20.70 0.3M
2025-01-16 19.35 19.38 18.85 19.11 0.1M
2025-01-15 18.63 18.96 18.61 18.87 0.0M
2025-01-14 18.87 18.94 18.43 18.46 0.1M
2025-01-13 18.69 18.69 18.41 18.44 0.1M
2025-01-10 19.27 19.34 18.50 18.54 0.1M
2025-01-09 19.30 19.34 19.15 19.20 0.0M
2025-01-08 19.38 19.50 19.16 19.31 0.1M
2025-01-07 19.18 19.59 19.07 19.42 0.1M
2025-01-06 20.05 20.18 19.68 19.68 0.1M
2025-01-03 19.74 19.93 19.50 19.86 0.1M
2025-01-02 19.46 19.82 19.44 19.78 0.1M