英特尔公司

INTC
🏛️ 德国 →
31.95
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 31.50 32.50 31.34 31.95 0.0M
2025-10-06 31.45 33.02 31.00 31.27 0.0M
2025-10-03 32.23 32.42 31.40 31.40 0.0M
2025-10-02 30.70 31.91 30.30 31.83 0.0M
2025-10-01 28.13 30.60 27.90 30.60 0.0M
2025-09-30 28.90 29.00 28.25 28.40 0.0M
2025-09-29 30.00 30.52 28.75 29.58 0.0M
2025-09-26 30.98 31.20 29.69 30.31 0.1M
2025-09-25 27.25 29.28 26.76 29.14 0.0M
2025-09-24 24.99 26.57 24.99 26.57 0.0M
2025-09-23 24.32 25.31 24.32 24.90 0.0M
2025-09-22 25.27 25.51 24.39 24.41 0.0M
2025-09-19 26.10 26.14 24.93 25.07 0.0M
2025-09-18 21.25 28.15 21.09 26.09 0.1M
2025-09-17 21.40 21.40 21.02 21.02 0.0M
2025-09-16 21.07 21.26 21.00 21.26 0.0M
2025-09-15 20.47 21.50 20.47 21.06 0.0M
2025-09-12 20.97 21.03 20.58 20.58 0.0M
2025-09-11 21.10 21.21 20.99 21.04 0.0M
2025-09-10 20.89 20.94 20.84 20.94 0.0M
2025-09-09 20.86 21.02 20.77 20.83 0.0M
2025-09-08 20.79 21.08 20.70 20.84 0.0M
2025-09-05 21.12 21.12 20.73 20.91 0.0M
2025-09-04 20.56 21.06 20.50 21.06 0.0M
2025-09-03 20.73 20.82 20.32 20.49 0.0M
2025-09-02 20.66 20.76 20.49 20.76 0.0M
2025-09-01 20.74 20.88 20.65 20.80 0.0M
2025-08-29 21.30 21.36 20.86 20.86 0.0M
2025-08-28 21.34 21.50 21.13 21.35 0.0M
2025-08-27 21.12 21.44 20.97 21.40 0.0M
2025-08-26 20.96 21.18 20.72 20.72 0.0M
2025-08-25 21.52 21.89 21.07 21.15 0.0M
2025-08-22 20.18 21.52 20.13 21.32 0.0M
2025-08-21 20.28 20.45 19.62 20.15 0.0M
2025-08-20 21.52 21.63 20.05 20.23 0.0M
2025-08-19 21.30 22.57 21.24 21.67 0.0M
2025-08-18 21.08 21.08 19.91 20.30 0.0M
2025-08-15 21.30 21.81 20.66 21.00 0.0M
2025-08-14 19.18 20.60 18.70 20.60 0.0M
2025-08-13 18.70 19.00 18.30 18.96 0.0M
2025-08-12 18.30 18.70 18.05 18.60 0.0M
2025-08-11 17.39 18.50 17.32 17.86 0.0M
2025-08-08 17.18 17.21 16.88 16.88 0.0M
2025-08-07 17.60 17.83 16.70 16.96 0.0M
2025-08-06 17.64 17.64 17.20 17.48 0.0M
2025-08-05 17.00 17.72 16.99 17.62 0.0M
2025-08-04 16.90 16.96 16.80 16.81 0.0M
2025-08-01 17.22 17.33 16.44 16.59 0.0M
2025-07-31 17.87 17.87 17.30 17.30 0.0M
2025-07-30 17.63 17.95 17.63 17.65 0.0M
2025-07-29 17.81 18.03 17.65 17.70 0.0M
2025-07-28 17.80 18.24 17.74 17.86 0.0M
2025-07-25 18.23 18.45 17.41 17.64 0.1M
2025-07-24 19.85 20.06 19.35 19.35 0.0M
2025-07-23 19.92 20.07 19.68 20.07 0.0M
2025-07-22 19.93 19.98 19.75 19.75 0.0M
2025-07-21 20.05 20.25 19.83 19.83 0.0M
2025-07-18 19.79 20.10 19.65 19.97 0.0M
2025-07-17 19.72 19.81 19.45 19.81 0.0M
2025-07-16 19.64 19.80 19.15 19.23 0.0M
2025-07-15 19.94 20.19 19.94 20.02 0.0M
2025-07-14 19.82 19.96 19.76 19.96 0.0M
2025-07-11 20.27 20.27 19.78 20.10 0.0M
2025-07-10 19.88 20.50 19.88 20.36 0.0M
2025-07-09 20.24 20.24 19.81 19.98 0.0M
2025-07-08 18.71 20.27 18.71 20.10 0.0M
2025-07-07 18.90 19.00 18.75 18.85 0.0M
2025-07-04 18.99 19.05 18.99 19.02 0.0M
2025-07-03 18.65 19.14 18.60 19.14 0.0M
2025-07-02 19.35 19.35 18.36 18.64 0.0M
2025-07-01 18.96 19.55 18.83 19.51 0.0M
2025-06-30 19.36 19.76 18.98 19.01 0.0M
2025-06-27 19.35 19.90 19.35 19.42 0.0M
2025-06-26 19.07 19.19 18.96 19.18 0.0M
2025-06-25 19.48 19.53 19.02 19.02 0.0M
2025-06-24 18.40 19.42 18.40 19.42 0.0M
2025-06-23 18.00 18.61 18.00 18.25 0.0M
2025-06-20 18.65 18.85 18.18 18.30 0.0M
2025-06-19 18.65 18.65 18.26 18.26 0.0M
2025-06-18 18.12 18.71 18.00 18.57 0.0M
2025-06-17 17.87 18.65 17.82 18.31 0.0M
2025-06-16 17.48 17.97 17.48 17.92 0.0M
2025-06-13 17.51 17.84 17.48 17.48 0.0M
2025-06-12 17.87 18.07 17.62 18.00 0.0M
2025-06-11 19.30 19.30 17.78 17.78 0.0M
2025-06-10 17.94 19.51 17.80 19.47 0.0M
2025-06-09 17.65 18.29 17.59 18.29 0.0M
2025-06-06 17.50 17.87 17.50 17.82 0.0M
2025-06-05 17.71 17.90 17.49 17.49 0.0M
2025-06-04 17.89 17.99 17.72 17.72 0.0M
2025-06-03 17.19 17.83 17.19 17.80 0.0M
2025-06-02 17.19 17.32 17.05 17.24 0.0M
2025-05-30 17.66 18.34 17.12 17.28 0.0M
2025-05-29 18.35 18.40 17.71 17.71 0.0M
2025-05-28 18.14 18.21 18.08 18.08 0.0M
2025-05-27 17.95 18.20 17.78 18.12 0.0M
2025-05-26 17.87 18.20 17.87 18.16 0.0M
2025-05-23 18.28 18.28 17.64 17.64 0.0M
2025-05-22 18.33 18.45 18.29 18.40 0.0M
2025-05-21 18.60 18.90 18.24 18.29 0.0M
2025-05-20 19.06 19.06 18.85 18.90 0.0M
2025-05-19 18.96 19.16 18.84 19.16 0.0M
2025-05-16 19.20 19.47 19.05 19.47 0.0M
2025-05-15 19.00 19.29 18.85 19.21 0.0M
2025-05-14 20.08 20.12 19.28 19.45 0.0M
2025-05-13 19.80 20.51 19.77 20.19 0.0M
2025-05-12 19.33 20.17 19.33 19.89 0.0M
2025-05-09 18.80 19.00 18.56 18.96 0.0M
2025-05-08 18.08 18.82 18.08 18.75 0.0M
2025-05-07 17.79 17.79 17.55 17.61 0.0M
2025-05-06 17.98 17.98 17.50 17.64 0.0M
2025-05-05 18.17 18.17 17.92 18.01 0.0M
2025-05-02 17.89 18.30 17.71 18.27 0.0M
2025-04-30 17.83 17.94 17.28 17.51 0.0M
2025-04-29 18.00 18.12 17.91 17.97 0.0M
2025-04-28 17.59 18.36 17.40 17.79 0.0M
2025-04-25 18.00 18.14 17.35 17.51 0.0M
2025-04-24 18.11 18.89 17.80 18.82 0.0M
2025-04-23 17.60 18.47 17.59 18.25 0.0M
2025-04-22 16.34 17.20 16.34 17.17 0.0M
2025-04-17 17.13 17.13 16.43 16.72 0.0M
2025-04-16 17.08 17.14 16.50 16.91 0.0M
2025-04-15 17.84 18.09 17.72 17.88 0.0M
2025-04-14 17.93 18.48 17.62 18.09 0.0M
2025-04-11 17.85 17.89 16.10 17.20 0.0M
2025-04-10 19.60 19.60 17.20 17.68 0.0M
2025-04-09 16.26 19.57 16.00 19.57 0.0M
2025-04-08 18.19 18.54 16.20 16.35 0.0M
2025-04-07 17.40 18.21 16.66 17.88 0.0M
2025-04-04 20.60 20.65 18.13 18.31 0.0M
2025-04-03 19.58 21.15 18.90 20.57 0.0M
2025-04-02 20.50 20.62 20.01 20.12 0.0M
2025-04-01 20.75 20.95 20.16 20.24 0.0M
2025-03-31 20.60 20.92 20.38 20.92 0.0M
2025-03-28 21.86 21.90 20.94 21.02 0.0M
2025-03-27 21.71 21.94 21.26 21.81 0.0M
2025-03-26 22.45 22.56 21.69 21.71 0.0M
2025-03-25 22.41 22.58 22.27 22.45 0.0M
2025-03-24 22.80 22.90 22.30 22.30 0.0M
2025-03-21 22.03 22.71 21.80 22.70 0.0M
2025-03-20 22.40 22.40 21.88 22.07 0.0M
2025-03-19 23.71 23.75 22.14 22.14 0.0M
2025-03-18 23.63 24.06 23.41 23.68 0.0M
2025-03-17 22.10 23.90 21.88 23.49 0.0M
2025-03-14 21.92 22.30 21.72 22.11 0.0M
2025-03-13 20.80 22.35 20.66 21.95 0.1M
2025-03-12 19.35 21.42 18.60 21.42 0.0M
2025-03-11 18.26 18.62 17.73 18.14 0.0M
2025-03-10 18.99 18.99 18.30 18.43 0.0M
2025-03-07 18.88 19.26 18.62 18.90 0.0M
2025-03-06 19.26 19.35 18.78 19.24 0.0M
2025-03-05 20.38 20.38 18.75 19.39 0.0M
2025-03-04 21.71 21.96 19.82 20.09 0.0M
2025-03-03 22.75 24.21 21.57 21.60 0.0M
2025-02-28 22.21 23.40 21.95 22.96 0.0M
2025-02-27 22.65 23.23 22.40 22.96 0.0M
2025-02-26 22.15 22.60 22.10 22.40 0.0M
2025-02-25 23.00 23.09 21.69 22.02 0.0M
2025-02-24 23.86 24.04 22.59 23.38 0.0M
2025-02-21 24.78 25.35 23.80 23.98 0.0M
2025-02-20 24.48 24.48 23.51 24.48 0.0M
2025-02-19 26.30 26.30 24.40 24.81 0.0M
2025-02-18 23.77 26.23 23.38 26.18 0.1M
2025-02-17 23.50 24.00 23.48 23.77 0.0M
2025-02-14 23.60 24.13 21.80 22.43 0.0M
2025-02-13 21.80 23.73 21.57 23.00 0.1M
2025-02-12 20.25 21.69 20.10 21.64 0.0M
2025-02-11 19.08 21.06 19.03 20.30 0.0M
2025-02-10 18.55 19.38 18.49 19.22 0.0M
2025-02-07 18.53 18.70 18.35 18.48 0.0M
2025-02-06 18.90 19.05 18.50 18.50 0.0M
2025-02-05 18.37 18.86 18.15 18.83 0.0M
2025-02-04 18.90 18.90 18.58 18.62 0.0M
2025-02-03 18.68 19.11 18.50 19.00 0.0M
2025-01-31 19.80 19.81 18.72 18.72 0.0M
2025-01-30 19.15 19.27 18.60 19.26 0.0M
2025-01-29 19.10 19.29 18.98 18.98 0.0M
2025-01-28 19.60 19.85 18.97 18.99 0.0M
2025-01-27 19.35 20.04 18.99 19.26 0.0M
2025-01-24 20.51 20.55 19.90 19.92 0.0M
2025-01-23 21.07 21.07 20.51 20.55 0.0M
2025-01-22 21.30 21.30 20.80 21.08 0.0M
2025-01-21 21.40 21.85 20.97 21.09 0.0M
2025-01-20 21.20 21.56 21.00 21.11 0.0M
2025-01-17 19.10 20.82 19.06 20.80 0.0M
2025-01-16 19.30 19.35 18.92 19.20 0.0M
2025-01-15 18.79 19.18 18.59 19.18 0.0M
2025-01-14 18.85 18.85 18.45 18.62 0.0M
2025-01-13 18.71 18.71 18.40 18.69 0.0M
2025-01-10 19.29 19.31 18.49 18.71 0.0M
2025-01-09 19.30 19.32 19.15 19.31 0.0M
2025-01-08 19.44 19.52 19.23 19.36 0.0M
2025-01-07 19.20 19.58 19.11 19.37 0.0M
2025-01-06 20.02 20.14 19.09 19.15 0.0M
2025-01-03 19.76 20.07 19.66 20.07 0.0M
2025-01-02 19.25 19.83 19.25 19.73 0.0M