际华集团(601718) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-20 | 3.99 | 4.11 | 3.98 | 4.05 | 0.04 | 1.00 | 583,078 | 23,498 | 3.24 | 1.33 |
| 2020-02-19 | 4.20 | 4.20 | 4.00 | 4.01 | -0.14 | -3.37 | 746,269 | 30,505 | 4.82 | 1.70 |
| 2020-02-18 | 3.89 | 4.22 | 3.86 | 4.15 | 0.24 | 6.14 | 1,146,005 | 46,659 | 9.21 | 2.61 |
| 2020-02-17 | 3.90 | 3.95 | 3.84 | 3.91 | 0.15 | 3.99 | 697,239 | 27,205 | 2.93 | 1.59 |
| 2020-02-14 | 3.80 | 3.85 | 3.73 | 3.76 | -0.05 | -1.31 | 482,671 | 18,245 | 3.15 | 1.10 |
| 2020-02-13 | 3.88 | 3.92 | 3.79 | 3.81 | -0.07 | -1.80 | 512,465 | 19,674 | 3.35 | 1.17 |
| 2020-02-12 | 3.84 | 3.93 | 3.79 | 3.88 | -0.02 | -0.51 | 691,784 | 26,701 | 3.59 | 1.58 |
| 2020-02-11 | 4.10 | 4.11 | 3.80 | 3.90 | -0.20 | -4.88 | 1,011,806 | 39,714 | 7.56 | 2.30 |
| 2020-02-10 | 4.36 | 4.51 | 4.00 | 4.10 | -0.24 | -5.53 | 1,281,872 | 53,794 | 11.75 | 2.92 |
| 2020-02-07 | 4.46 | 4.66 | 4.29 | 4.34 | -0.17 | -3.77 | 1,495,752 | 66,930 | 8.20 | 3.41 |
| 2020-02-06 | 4.30 | 4.65 | 4.24 | 4.51 | 0.18 | 4.16 | 1,698,377 | 76,879 | 9.47 | 3.87 |
| 2020-02-05 | 4.09 | 4.44 | 3.99 | 4.33 | 0.20 | 4.84 | 1,651,236 | 69,458 | 10.90 | 3.76 |
| 2020-02-04 | 4.05 | 4.35 | 3.81 | 4.13 | 0.08 | 1.98 | 1,817,145 | 74,190 | 13.33 | 4.14 |
| 2020-02-03 | 4.05 | 4.05 | 3.81 | 4.05 | 0.37 | 10.05 | 1,685,753 | 67,449 | 6.52 | 3.84 |
| 2020-01-23 | 3.56 | 3.75 | 3.53 | 3.68 | 0.25 | 7.29 | 1,369,216 | 49,947 | 6.41 | 3.12 |
| 2020-01-22 | 3.55 | 3.62 | 3.40 | 3.43 | -0.24 | -6.54 | 887,603 | 30,939 | 5.99 | 2.02 |
| 2020-01-21 | 3.41 | 3.67 | 3.35 | 3.67 | 0.33 | 9.88 | 918,469 | 32,289 | 9.58 | 2.09 |
| 2020-01-20 | 3.29 | 3.35 | 3.28 | 3.34 | 0.10 | 3.09 | 309,389 | 10,289 | 2.16 | 0.70 |
| 2020-01-17 | 3.25 | 3.28 | 3.22 | 3.24 | -0.01 | -0.31 | 123,318 | 4,011 | 1.85 | 0.28 |
| 2020-01-16 | 3.27 | 3.30 | 3.24 | 3.25 | -0.01 | -0.31 | 158,635 | 5,186 | 1.84 | 0.36 |
| 2020-01-15 | 3.30 | 3.32 | 3.25 | 3.26 | -0.04 | -1.21 | 135,453 | 4,444 | 2.12 | 0.31 |
| 2020-01-14 | 3.31 | 3.34 | 3.30 | 3.30 | -0.02 | -0.60 | 129,012 | 4,279 | 1.20 | 0.29 |
| 2020-01-13 | 3.30 | 3.32 | 3.26 | 3.32 | 0.03 | 0.91 | 143,644 | 4,726 | 1.82 | 0.33 |
| 2020-01-10 | 3.33 | 3.34 | 3.26 | 3.29 | -0.04 | -1.20 | 192,927 | 6,360 | 2.40 | 0.44 |
| 2020-01-09 | 3.33 | 3.34 | 3.30 | 3.33 | 0.04 | 1.22 | 161,191 | 5,357 | 1.22 | 0.37 |
| 2020-01-08 | 3.35 | 3.40 | 3.29 | 3.29 | -0.06 | -1.79 | 295,971 | 9,908 | 3.28 | 0.67 |
| 2020-01-07 | 3.33 | 3.37 | 3.32 | 3.35 | 0.01 | 0.30 | 228,823 | 7,652 | 1.50 | 0.52 |
| 2020-01-06 | 3.32 | 3.34 | 3.29 | 3.34 | 0.04 | 1.21 | 329,099 | 10,934 | 1.52 | 0.75 |
| 2020-01-03 | 3.31 | 3.34 | 3.29 | 3.30 | 0.00 | 0.00 | 238,423 | 7,883 | 1.52 | 0.54 |
| 2020-01-02 | 3.27 | 3.33 | 3.26 | 3.30 | 0.04 | 1.23 | 252,803 | 8,339 | 2.15 | 0.58 |
