英特尔公司

INTC
🏛️ 波兰 →
125.00
最后更新: 2025-09-29
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
2025-09-29 129.02 129.02 122.02 125.00 0.0M
2025-09-26 128.86 131.00 127.24 129.02 0.0M
2025-09-25 115.26 120.00 114.54 120.00 0.0M
2025-09-24 107.04 108.00 107.04 108.00 0.0M
2025-09-23 104.88 109.42 104.06 106.28 0.0M
2025-09-22 108.64 108.64 103.10 107.00 0.0M
2025-09-19 115.98 115.98 106.02 109.28 0.0M
2025-09-18 90.90 120.00 90.90 115.18 0.0M
2025-09-17 91.00 91.00 89.02 89.02 0.0M
2025-09-16 90.54 90.54 90.54 90.54 0.0M
2025-09-15 86.63 90.62 86.63 90.62 0.0M
2025-09-12 90.00 90.54 90.00 90.00 0.0M
2025-09-11 89.82 90.00 89.82 90.00 0.0M
2025-09-10 89.74 89.74 89.74 89.74 0.0M
2025-09-08 88.93 88.93 87.42 87.42 0.0M
2025-09-05 90.54 91.00 88.93 88.93 0.0M
2025-09-04 87.05 87.05 87.03 87.05 0.0M
2025-09-03 87.82 87.82 87.82 87.82 0.0M
2025-09-02 88.50 88.50 88.50 88.50 0.0M
2025-08-29 91.50 91.50 89.82 90.75 0.0M
2025-08-28 91.00 92.15 90.62 91.75 0.0M
2025-08-27 90.54 90.54 89.42 89.42 0.0M
2025-08-26 90.00 90.00 89.02 89.33 0.0M
2025-08-25 91.77 93.76 90.94 91.37 0.0M
2025-08-22 87.64 88.58 86.92 88.58 0.0M
2025-08-21 86.50 86.50 84.19 84.19 0.0M
2025-08-20 90.57 91.75 86.92 86.92 0.0M
2025-08-19 91.34 95.00 90.15 94.00 0.0M
2025-08-18 88.00 89.33 87.38 88.00 0.0M
2025-08-14 80.60 81.00 79.40 80.60 0.0M
2025-08-13 80.08 80.08 77.81 77.81 0.0M
2025-08-12 77.41 79.01 77.41 78.00 0.0M
2025-08-11 76.05 76.05 75.81 75.81 0.0M
2025-08-08 73.24 73.64 72.83 72.83 0.0M
2025-08-07 75.65 76.86 73.00 73.00 0.0M
2025-08-06 72.44 76.05 72.44 75.65 0.0M
2025-08-05 74.04 76.05 73.64 76.05 0.0M
2025-08-04 72.43 72.83 72.43 72.43 0.0M
2025-08-01 74.00 74.04 70.82 70.82 0.0M
2025-07-31 76.46 76.46 75.00 75.00 0.0M
2025-07-30 77.00 77.26 76.46 76.86 0.0M
2025-07-29 77.66 77.66 76.66 77.25 0.0M
2025-07-28 77.39 78.10 76.46 78.00 0.0M
2025-07-25 82.31 82.31 74.61 75.25 0.0M
2025-07-23 84.19 84.59 82.40 82.40 0.0M
2025-07-22 85.71 85.71 84.19 84.19 0.0M
2025-07-21 86.50 86.50 85.71 86.11 0.0M
2025-07-18 82.99 82.99 82.99 82.99 0.0M
2025-07-17 82.99 82.99 82.59 82.99 0.0M
2025-07-16 84.91 84.91 83.39 84.10 0.0M
2025-07-15 85.79 85.79 85.79 85.79 0.0M
2025-07-14 85.71 85.71 84.59 84.59 0.0M
2025-07-11 85.79 85.79 85.71 85.71 0.0M
2025-07-10 85.71 86.18 84.59 86.18 0.0M
2025-07-09 84.59 85.71 83.79 83.79 0.0M
2025-07-08 80.80 80.88 80.80 80.88 0.0M
2025-07-07 81.20 81.20 80.20 80.20 0.0M
2025-07-04 80.40 81.28 80.40 81.28 0.0M
2025-07-03 80.08 80.48 80.08 80.48 0.0M
2025-07-02 83.95 83.95 81.00 81.00 0.0M
2025-07-01 81.28 81.28 79.36 81.00 0.0M
2025-06-30 83.20 83.20 82.00 82.00 0.0M
2025-06-27 81.36 84.00 81.36 84.00 0.0M
2025-06-26 82.09 82.09 80.56 80.96 0.0M
2025-06-25 82.50 83.00 81.75 81.75 0.0M
2025-06-24 78.56 81.75 78.16 81.75 0.0M
2025-06-20 80.08 80.08 79.00 79.00 0.0M
2025-06-18 76.97 78.89 76.97 78.89 0.0M
2025-06-17 77.66 77.66 77.26 77.26 0.0M
2025-06-16 75.65 77.66 74.58 77.66 0.0M
2025-06-13 76.05 76.05 75.65 75.65 0.0M
2025-06-12 76.60 76.60 76.05 76.05 0.0M
2025-06-11 82.89 82.89 77.77 78.87 0.0M
2025-06-10 77.66 77.66 76.17 76.17 0.0M
2025-06-09 76.46 79.27 76.05 79.27 0.0M
2025-06-06 75.50 77.26 75.50 76.86 0.0M
2025-06-05 76.00 76.86 76.00 76.00 0.0M
2025-06-04 76.86 76.86 75.78 75.78 0.0M
2025-06-03 74.44 75.25 73.79 73.79 0.0M
2025-06-02 74.04 74.04 73.00 73.00 0.0M
2025-05-30 77.39 77.39 74.18 74.85 0.0M
2025-05-29 78.87 78.87 76.05 76.46 0.0M
2025-05-28 77.26 77.66 77.26 77.66 0.0M
2025-05-27 77.26 77.66 76.46 77.26 0.0M
2025-05-26 75.65 77.26 75.65 77.26 0.0M
2025-05-23 78.17 78.17 75.65 75.65 0.0M
2025-05-22 80.00 80.00 77.74 78.52 0.0M
2025-05-21 80.28 80.28 80.28 80.28 0.0M
2025-05-20 81.05 81.34 80.63 80.63 0.0M
2025-05-19 82.39 82.39 80.70 81.34 0.0M
2025-05-16 82.39 82.39 82.00 82.00 0.0M
2025-05-14 84.71 85.91 83.70 83.70 0.0M
2025-05-13 85.21 85.76 84.01 85.06 0.0M
2025-05-12 81.22 85.50 81.22 85.21 0.0M
2025-05-09 79.13 79.13 79.00 79.00 0.0M
2025-05-08 76.00 78.87 76.00 78.87 0.0M
2025-05-07 76.98 76.98 75.70 75.70 0.0M
2025-05-06 77.11 77.11 75.35 75.70 0.0M
2025-05-05 77.81 77.81 76.69 77.11 0.0M
2025-05-02 76.41 77.81 76.00 77.81 0.0M
2025-04-30 77.11 77.11 74.65 74.65 0.0M
2025-04-29 77.00 77.04 77.00 77.04 0.0M
2025-04-28 76.05 76.05 75.70 75.70 0.0M
2025-04-25 77.11 77.11 74.95 75.30 0.0M
2025-04-24 78.00 78.00 77.00 77.00 0.0M
2025-04-23 75.30 78.00 75.30 78.00 0.0M
2025-04-22 72.46 73.21 71.00 73.21 0.0M
2025-04-17 72.11 72.41 70.77 70.77 0.0M
2025-04-16 73.87 73.87 72.46 73.16 0.0M
2025-04-15 77.39 77.39 76.34 76.35 0.0M
2025-04-14 78.00 78.70 75.63 78.09 0.0M
2025-04-11 80.16 80.16 70.23 72.38 0.0M
2025-04-10 82.00 82.00 65.60 81.00 0.0M
2025-04-09 71.97 73.81 69.35 72.86 0.0M
2025-04-08 77.00 80.98 77.00 80.98 0.0M
2025-04-07 73.09 77.00 71.07 77.00 0.0M
2025-04-04 86.93 86.93 79.54 79.54 0.0M
2025-04-03 83.92 83.92 82.41 82.41 0.0M
2025-04-02 85.00 85.43 84.42 84.42 0.0M
2025-04-01 87.44 87.44 84.92 84.92 0.0M
2025-03-31 88.15 88.15 85.66 86.93 0.0M
2025-03-28 88.94 88.94 88.94 88.94 0.0M
2025-03-27 89.95 89.95 89.14 89.14 0.0M
2025-03-26 93.62 94.12 91.00 91.00 0.0M
2025-03-25 92.63 94.50 92.63 93.97 0.0M
2025-03-24 94.62 95.00 94.62 95.00 0.0M
2025-03-21 93.88 93.97 93.88 93.97 0.0M
2025-03-20 93.97 93.97 92.46 92.46 0.0M
2025-03-19 100.44 100.44 92.63 94.47 0.0M
2025-03-18 99.50 101.20 96.19 99.35 0.0M
2025-03-17 93.22 99.40 93.22 99.40 0.0M
2025-03-14 93.06 93.06 88.84 91.23 0.0M
2025-03-13 84.84 94.60 84.84 91.23 0.0M
2025-03-12 81.00 83.84 78.97 78.97 0.0M
2025-03-11 78.00 78.47 74.95 75.45 0.0M
2025-03-10 78.00 78.97 78.00 78.47 0.0M
2025-03-07 79.98 81.39 78.76 81.39 0.0M
2025-03-06 80.48 80.98 79.98 80.98 0.0M
2025-03-05 85.01 85.01 80.01 80.01 0.0M
2025-03-04 92.14 92.14 83.75 84.00 0.0M
2025-03-03 95.26 100.96 94.19 96.00 0.0M
2025-02-28 92.12 94.19 90.00 94.19 0.0M
2025-02-27 95.00 95.00 94.36 94.36 0.0M
2025-02-26 95.51 95.51 91.42 91.42 0.0M
2025-02-25 91.33 95.79 91.33 95.79 0.0M
2025-02-24 100.70 100.70 94.71 94.71 0.0M
2025-02-21 106.28 106.28 101.50 101.50 0.0M
2025-02-20 103.20 103.20 100.22 100.22 0.0M
2025-02-19 109.42 113.64 104.68 104.70 0.0M
2025-02-18 103.80 103.94 98.20 103.94 0.0M
2025-02-17 99.00 99.29 99.00 99.29 0.0M
2025-02-14 98.84 101.00 91.42 92.00 0.0M
2025-02-13 90.39 97.00 90.38 97.00 0.0M
2025-02-12 84.76 90.00 84.76 86.89 0.0M
2025-02-11 79.95 84.86 79.21 84.86 0.0M
2025-02-10 78.60 80.69 78.24 80.69 0.0M
2025-02-07 78.60 78.60 78.00 78.00 0.0M
2025-02-06 79.29 80.36 79.29 80.01 0.0M
2025-02-05 81.95 81.95 77.55 77.55 0.0M
2025-02-04 81.49 90.00 78.95 90.00 0.0M
2025-02-03 80.67 80.67 77.89 78.60 0.0M
2025-01-31 81.22 83.53 81.22 83.53 0.0M
2025-01-30 81.42 81.42 78.75 78.75 0.0M
2025-01-29 82.31 82.31 82.31 82.31 0.0M
2025-01-28 84.76 84.76 80.71 80.71 0.0M
2025-01-27 82.72 84.30 81.00 84.30 0.0M
2025-01-24 87.06 87.06 86.28 86.28 0.0M
2025-01-23 86.25 88.82 86.25 88.46 0.0M
2025-01-22 89.87 89.87 89.87 89.87 0.0M
2025-01-21 93.36 93.36 90.47 91.00 0.0M
2025-01-20 93.36 93.36 90.47 90.47 0.0M
2025-01-15 80.01 80.71 80.01 80.71 0.0M
2025-01-14 80.34 81.42 80.30 80.30 0.0M
2025-01-13 80.00 80.00 79.65 79.65 0.0M
2025-01-10 82.47 82.47 80.00 80.00 0.0M
2025-01-09 83.00 83.00 82.43 82.43 0.0M
2025-01-08 83.53 83.53 83.53 83.53 0.0M
2025-01-07 82.00 82.83 81.77 82.83 0.0M
2025-01-03 86.00 86.00 83.48 84.59 0.0M
2025-01-02 85.17 85.17 83.88 84.59 0.0M