inTest

INTT
🏛️ usa →
8.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.40 13.64 13.06 13.60 0.1M
2023-12-28 13.25 13.58 13.17 13.26 0.1M
2023-12-27 13.44 13.71 13.35 13.52 0.1M
2023-12-26 13.22 13.58 13.22 13.48 0.1M
2023-12-22 13.25 13.45 12.96 13.10 0.1M
2023-12-21 12.67 13.37 12.67 13.21 0.1M
2023-12-20 12.62 12.98 12.45 12.55 0.1M
2023-12-19 11.97 12.73 11.92 12.65 0.1M
2023-12-18 12.68 12.83 12.03 12.18 0.2M
2023-12-15 12.51 12.77 12.37 12.75 0.2M
2023-12-14 12.15 12.65 12.15 12.39 0.1M
2023-12-13 11.68 12.15 11.34 12.09 0.2M
2023-12-12 11.76 12.00 11.61 11.86 0.2M
2023-12-11 11.84 12.10 10.66 12.03 0.6M
2023-12-08 13.45 13.50 13.05 13.16 0.1M
2023-12-07 13.29 13.60 13.15 13.49 0.1M
2023-12-06 13.48 13.72 13.14 13.32 0.1M
2023-12-05 13.34 13.79 13.31 13.43 0.1M
2023-12-04 13.26 13.69 13.14 13.39 0.2M
2023-12-01 13.07 13.59 13.06 13.50 0.1M
2023-11-30 13.16 13.30 12.91 13.07 0.1M
2023-11-29 13.21 13.56 12.91 13.01 0.1M
2023-11-28 13.70 13.70 13.11 13.14 0.1M
2023-11-27 13.14 13.33 12.92 12.97 0.1M
2023-11-24 12.95 13.38 12.84 13.34 0.0M
2023-11-22 12.81 13.24 12.67 12.96 0.1M
2023-11-21 12.61 12.72 12.42 12.67 0.1M
2023-11-20 12.40 12.92 12.40 12.63 0.1M
2023-11-17 12.60 12.74 12.49 12.73 0.1M
2023-11-16 12.70 12.85 12.39 12.57 0.1M
2023-11-15 12.43 12.89 12.43 12.65 0.1M
2023-11-14 12.36 12.54 12.27 12.52 0.1M
2023-11-13 12.05 12.29 11.85 12.05 0.1M
2023-11-10 12.31 12.45 12.05 12.11 0.1M
2023-11-09 12.18 12.57 12.06 12.34 0.1M
2023-11-08 12.16 12.23 11.91 12.04 0.1M
2023-11-07 12.23 12.58 11.76 12.00 0.1M
2023-11-06 12.39 12.66 11.85 12.28 0.2M
2023-11-03 12.05 13.00 11.73 12.90 0.3M
2023-11-02 12.61 13.54 12.61 13.39 0.1M
2023-11-01 12.86 12.93 12.42 12.60 0.1M
2023-10-31 12.78 13.01 12.58 12.93 0.1M
2023-10-30 12.93 13.03 12.55 12.84 0.1M
2023-10-27 13.07 13.33 12.79 12.93 0.1M
2023-10-26 13.53 13.75 12.91 12.99 0.1M
2023-10-25 13.77 13.80 13.11 13.51 0.1M
2023-10-24 13.59 14.23 13.53 14.12 0.1M
2023-10-23 13.72 13.85 13.11 13.31 0.1M
2023-10-20 14.06 14.28 13.65 13.88 0.1M
2023-10-19 14.16 14.35 13.80 14.02 0.1M
2023-10-18 14.91 14.94 14.07 14.15 0.1M
2023-10-17 14.40 15.07 14.40 15.03 0.1M
2023-10-16 13.98 14.63 13.98 14.51 0.1M
2023-10-13 14.48 14.48 13.87 14.01 0.1M
2023-10-12 14.77 14.97 14.25 14.49 0.1M
2023-10-11 15.08 15.43 14.47 14.69 0.1M
2023-10-10 14.84 15.47 14.83 15.05 0.1M
2023-10-09 14.90 14.90 14.61 14.80 0.1M
2023-10-06 14.40 15.09 14.16 14.91 0.1M
2023-10-05 14.62 14.85 14.15 14.60 0.1M
2023-10-04 14.07 14.78 13.85 14.77 0.1M
2023-10-03 14.75 14.81 14.10 14.14 0.1M
2023-10-02 15.02 15.21 14.72 14.87 0.1M
2023-09-29 15.29 15.30 14.66 15.17 0.1M
2023-09-28 14.90 15.50 14.90 15.13 0.1M
2023-09-27 14.85 15.11 14.69 14.99 0.1M
2023-09-26 14.79 15.20 14.70 14.75 0.1M
2023-09-25 14.79 15.18 14.75 14.87 0.1M
2023-09-22 14.82 15.35 14.78 14.93 0.1M
2023-09-21 14.83 14.99 14.60 14.79 0.1M
2023-09-20 15.01 15.55 14.98 15.08 0.1M
2023-09-19 15.08 15.41 14.81 14.82 0.1M
2023-09-18 14.91 15.44 14.86 15.13 0.1M
2023-09-15 15.63 15.72 14.82 14.92 0.2M
2023-09-14 15.77 16.00 15.51 15.61 0.1M
2023-09-13 15.79 15.91 15.50 15.67 0.1M
2023-09-12 15.51 15.97 15.50 15.83 0.1M
2023-09-11 16.59 16.80 15.60 15.75 0.2M
2023-09-08 16.95 17.15 16.59 16.68 0.1M
2023-09-07 17.00 17.09 16.67 16.87 0.1M
2023-09-06 16.95 17.31 16.95 17.22 0.1M
2023-09-05 17.57 17.60 17.00 17.05 0.1M
2023-09-01 17.74 17.99 17.51 17.62 0.1M
2023-08-31 17.62 17.94 17.49 17.52 0.1M
2023-08-30 17.00 17.57 16.93 17.45 0.1M
2023-08-29 16.98 17.53 16.90 17.08 0.1M
2023-08-28 16.78 17.23 16.75 17.06 0.1M
2023-08-25 16.53 16.80 16.30 16.46 0.1M
2023-08-24 17.35 17.44 16.40 16.44 0.1M
2023-08-23 16.77 17.31 16.42 17.12 0.1M
2023-08-22 16.48 16.77 16.31 16.65 0.1M
2023-08-21 16.84 17.21 16.41 16.46 0.1M
2023-08-18 15.91 16.82 15.75 16.66 0.2M
2023-08-17 16.18 16.52 16.00 16.18 0.1M
2023-08-16 16.59 16.98 16.04 16.06 0.3M
2023-08-15 16.67 17.12 16.50 16.56 0.2M
2023-08-14 16.21 16.96 16.01 16.74 0.3M
2023-08-11 17.24 17.45 16.73 16.83 0.2M
2023-08-10 17.50 17.98 17.22 17.51 0.2M
2023-08-09 17.50 17.50 16.96 17.21 0.3M
2023-08-08 18.11 18.23 17.59 17.64 0.2M
2023-08-07 18.66 18.88 18.16 18.32 0.2M
2023-08-04 20.70 20.80 18.51 18.62 0.5M
2023-08-03 20.07 20.69 20.07 20.69 0.1M
2023-08-02 20.56 20.70 19.79 20.36 0.2M
2023-08-01 20.71 21.10 19.60 21.00 0.3M
2023-07-31 21.85 22.70 21.05 21.16 0.4M
2023-07-28 21.65 21.98 21.40 21.86 0.1M
2023-07-27 21.52 21.64 21.18 21.43 0.1M
2023-07-26 21.80 21.90 20.85 21.19 0.1M
2023-07-25 22.00 22.49 21.71 21.83 0.2M
2023-07-24 21.40 21.96 20.90 21.70 0.2M
2023-07-21 22.41 22.66 21.12 21.34 0.2M
2023-07-20 22.65 22.75 21.91 22.30 0.2M
2023-07-19 22.36 22.77 21.30 21.63 0.2M
2023-07-18 21.06 22.29 20.87 22.28 0.3M
2023-07-17 20.96 21.86 20.52 21.25 0.4M
2023-07-14 21.45 21.74 20.39 20.86 0.4M
2023-07-13 21.96 22.41 20.92 21.70 0.6M
2023-07-12 23.76 24.19 22.03 22.33 0.5M
2023-07-11 23.20 23.84 23.13 23.64 0.2M
2023-07-10 23.34 23.95 22.87 23.25 0.3M
2023-07-07 23.65 24.49 23.56 23.70 0.2M
2023-07-06 25.00 25.00 22.67 23.43 0.4M
2023-07-05 26.13 26.13 25.07 25.19 0.2M
2023-07-03 26.45 26.71 25.53 26.21 0.1M
2023-06-30 26.44 26.56 25.80 26.26 0.2M
2023-06-29 25.61 26.09 25.20 26.02 0.2M
2023-06-28 26.74 26.81 25.30 25.50 0.3M
2023-06-27 24.75 26.98 24.72 26.91 0.3M
2023-06-26 24.55 25.72 24.20 24.57 0.2M
2023-06-23 24.68 25.34 24.32 24.50 1.6M
2023-06-22 24.73 25.57 24.12 25.01 0.2M
2023-06-21 25.24 26.07 25.05 25.12 0.2M
2023-06-20 24.61 25.53 24.37 25.35 0.2M
2023-06-16 25.44 25.59 24.01 24.19 0.2M
2023-06-15 25.14 26.13 24.91 25.62 0.3M
2023-06-14 26.23 26.23 24.50 25.15 0.2M
2023-06-13 27.17 27.17 25.52 25.89 0.3M
2023-06-12 26.32 26.90 25.81 26.79 0.4M
2023-06-09 24.78 26.50 24.44 25.57 0.4M
2023-06-08 24.41 25.39 24.30 24.37 0.2M
2023-06-07 25.23 25.71 23.69 24.07 0.3M
2023-06-06 23.88 25.00 23.82 24.97 0.3M
2023-06-05 22.64 24.21 22.61 23.78 0.3M
2023-06-02 23.42 23.50 21.25 22.64 0.2M
2023-06-01 20.56 22.94 20.56 22.62 0.3M
2023-05-31 21.57 21.65 20.06 20.60 0.3M
2023-05-30 22.80 23.29 21.18 21.80 0.3M
2023-05-26 21.15 22.34 21.15 21.92 0.4M
2023-05-25 21.56 22.61 21.03 21.09 0.9M
2023-05-24 20.90 21.18 20.25 21.17 0.2M
2023-05-23 21.51 22.00 20.80 21.08 0.2M
2023-05-22 21.25 21.82 21.01 21.52 0.2M
2023-05-19 21.74 21.98 21.30 21.45 0.2M
2023-05-18 21.75 22.07 21.45 21.54 0.2M
2023-05-17 20.88 21.92 20.88 21.58 0.2M
2023-05-16 21.38 22.06 20.66 20.88 0.2M
2023-05-15 20.76 21.35 20.18 21.10 0.3M
2023-05-12 20.03 21.08 20.03 20.60 0.3M
2023-05-11 21.97 22.00 18.50 19.82 0.5M
2023-05-10 22.00 23.54 21.66 22.42 0.4M
2023-05-09 21.16 21.21 20.55 20.80 0.1M
2023-05-08 20.26 21.65 20.10 21.32 0.3M
2023-05-05 19.00 20.29 18.56 20.07 0.2M
2023-05-04 19.96 20.00 18.14 19.05 0.1M
2023-05-03 19.15 19.90 18.84 19.83 0.1M
2023-05-02 19.24 19.58 18.54 19.38 0.1M
2023-05-01 19.00 19.57 18.70 19.09 0.1M
2023-04-28 18.40 19.00 18.36 19.00 0.1M
2023-04-27 20.59 20.65 18.10 18.55 0.3M
2023-04-26 20.54 21.49 20.43 20.64 0.1M
2023-04-25 20.14 20.70 19.77 20.25 0.2M
2023-04-24 21.31 21.46 20.26 20.39 0.1M
2023-04-21 21.57 21.83 20.66 21.16 0.1M
2023-04-20 21.47 22.16 21.01 21.65 0.1M
2023-04-19 22.86 22.86 20.76 21.30 0.3M
2023-04-18 21.47 23.24 21.02 22.71 0.7M
2023-04-17 19.99 20.11 19.29 19.85 0.2M
2023-04-14 20.00 20.81 19.98 20.09 0.2M
2023-04-13 20.28 20.61 19.92 19.98 0.1M
2023-04-12 21.05 21.18 20.12 20.29 0.1M
2023-04-11 20.13 21.55 20.13 20.74 0.3M
2023-04-10 20.30 21.08 19.92 20.24 0.4M
2023-04-06 18.06 19.30 18.05 18.86 0.1M
2023-04-05 19.22 19.33 17.86 18.32 0.2M
2023-04-04 20.60 20.60 18.74 19.22 0.2M
2023-04-03 20.90 21.00 20.05 20.74 0.2M
2023-03-31 20.34 20.74 20.10 20.74 0.1M
2023-03-30 20.17 20.25 19.60 20.23 0.2M
2023-03-29 19.26 20.41 19.01 19.56 0.2M
2023-03-28 20.22 20.49 19.10 19.19 0.2M
2023-03-27 20.31 20.74 19.26 20.40 0.2M
2023-03-24 21.04 21.09 20.13 20.30 0.2M
2023-03-23 20.76 21.10 20.00 20.74 0.5M
2023-03-22 18.43 21.19 18.25 19.67 1.0M
2023-03-21 17.73 18.40 17.71 18.25 0.1M
2023-03-20 17.54 18.42 16.99 17.54 0.2M
2023-03-17 16.67 17.73 16.55 17.24 0.2M
2023-03-16 15.64 17.08 15.50 17.05 0.1M
2023-03-15 16.58 16.80 15.75 15.84 0.1M
2023-03-14 15.54 17.66 15.54 16.70 0.2M
2023-03-13 15.70 16.03 14.81 15.36 0.1M
2023-03-10 16.46 16.51 15.40 15.98 0.1M
2023-03-09 16.20 17.10 16.10 16.44 0.1M
2023-03-08 15.59 16.17 15.18 16.06 0.1M
2023-03-07 14.94 15.49 14.81 15.19 0.1M
2023-03-06 14.49 15.58 14.44 15.11 0.2M
2023-03-03 15.40 15.49 13.65 14.27 0.2M
2023-03-02 14.80 14.82 14.20 14.72 0.1M
2023-03-01 14.85 15.10 14.85 14.94 0.0M
2023-02-28 14.98 15.12 14.77 14.88 0.1M
2023-02-27 15.20 15.21 14.54 14.74 0.0M
2023-02-24 15.00 15.05 14.77 14.87 0.0M
2023-02-23 15.29 15.29 14.44 15.02 0.0M
2023-02-22 14.60 15.14 14.30 14.98 0.1M
2023-02-21 15.07 15.19 14.21 14.22 0.0M
2023-02-17 15.98 15.98 15.01 15.06 0.1M
2023-02-16 14.26 15.15 13.52 15.15 0.1M
2023-02-15 13.99 14.46 13.99 14.29 0.0M
2023-02-14 14.05 14.32 13.75 14.15 0.0M
2023-02-13 14.40 14.40 13.79 14.11 0.1M
2023-02-10 13.49 14.05 13.08 13.87 0.0M
2023-02-09 13.96 14.25 13.44 13.70 0.0M
2023-02-08 14.47 14.60 13.78 14.00 0.0M
2023-02-07 13.97 14.48 13.75 14.40 0.1M
2023-02-06 13.87 14.09 13.44 13.99 0.0M
2023-02-03 13.81 14.37 13.65 14.07 0.0M
2023-02-02 14.25 14.40 13.64 14.15 0.0M
2023-02-01 13.05 14.38 12.97 14.22 0.1M
2023-01-31 12.88 13.38 12.82 13.00 0.0M
2023-01-30 13.40 13.40 12.71 13.03 0.0M
2023-01-27 13.77 13.77 13.16 13.54 0.0M
2023-01-26 14.00 14.00 13.43 13.66 0.0M
2023-01-25 13.72 14.00 13.35 13.99 0.0M
2023-01-24 13.75 13.99 13.50 13.89 0.0M
2023-01-23 13.10 14.00 13.04 13.72 0.1M
2023-01-20 13.30 13.30 12.95 13.08 0.0M
2023-01-19 13.05 13.32 12.44 13.32 0.1M
2023-01-18 13.75 13.83 13.02 13.08 0.0M
2023-01-17 14.00 14.00 13.51 13.75 0.1M
2023-01-13 13.00 13.98 13.00 13.92 0.1M
2023-01-12 12.46 13.19 12.30 13.06 0.1M
2023-01-11 11.85 12.61 11.82 12.30 0.1M
2023-01-10 11.42 12.10 11.42 11.82 0.0M
2023-01-09 11.41 11.94 11.35 11.58 0.0M
2023-01-06 11.18 11.75 10.91 11.41 0.1M
2023-01-05 10.96 11.25 10.59 11.25 0.0M
2023-01-04 10.91 10.97 10.71 10.97 0.0M
2023-01-03 10.25 10.97 10.20 10.89 0.1M