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(%) |
| 2020-08-14 | 3.74 | 3.81 | 3.72 | 3.80 | 0.07 | 1.88 | 297,072 | 11,228 | 2.41 | 0.68 |
| 2020-08-13 | 3.73 | 3.76 | 3.72 | 3.73 | 0.00 | 0.00 | 232,186 | 8,694 | 1.07 | 0.53 |
| 2020-08-12 | 3.80 | 3.81 | 3.66 | 3.73 | -0.06 | -1.58 | 458,008 | 17,025 | 3.96 | 1.04 |
| 2020-08-11 | 3.90 | 3.91 | 3.78 | 3.79 | -0.12 | -3.07 | 505,360 | 19,453 | 3.32 | 1.15 |
| 2020-08-10 | 3.91 | 3.98 | 3.88 | 3.91 | 0.01 | 0.26 | 523,114 | 20,532 | 2.56 | 1.19 |
| 2020-08-07 | 3.92 | 3.97 | 3.85 | 3.90 | -0.10 | -2.50 | 722,920 | 28,268 | 3.00 | 1.65 |
| 2020-08-06 | 3.81 | 4.08 | 3.73 | 4.00 | 0.16 | 4.17 | 1,002,750 | 38,880 | 9.11 | 2.28 |
| 2020-08-05 | 3.75 | 3.85 | 3.69 | 3.84 | 0.09 | 2.40 | 654,284 | 24,695 | 4.27 | 1.49 |
| 2020-08-04 | 3.83 | 3.84 | 3.74 | 3.75 | -0.06 | -1.57 | 453,302 | 17,119 | 2.62 | 1.03 |
| 2020-08-03 | 3.70 | 3.85 | 3.70 | 3.81 | 0.14 | 3.81 | 671,789 | 25,491 | 4.09 | 1.53 |
| 2020-07-31 | 3.67 | 3.72 | 3.64 | 3.67 | 0.00 | 0.00 | 408,141 | 15,023 | 2.18 | 0.93 |
| 2020-07-30 | 3.69 | 3.75 | 3.67 | 3.67 | -0.03 | -0.81 | 376,448 | 13,951 | 2.16 | 0.86 |
| 2020-07-29 | 3.64 | 3.70 | 3.61 | 3.70 | 0.05 | 1.37 | 336,159 | 12,327 | 2.47 | 0.77 |
| 2020-07-28 | 3.63 | 3.69 | 3.62 | 3.65 | 0.04 | 1.11 | 295,414 | 10,765 | 1.94 | 0.67 |
| 2020-07-27 | 3.70 | 3.71 | 3.58 | 3.61 | -0.05 | -1.37 | 346,203 | 12,560 | 3.55 | 0.79 |
| 2020-07-24 | 3.82 | 3.88 | 3.65 | 3.66 | -0.19 | -4.94 | 665,788 | 24,961 | 5.97 | 1.52 |
| 2020-07-23 | 3.73 | 3.89 | 3.72 | 3.85 | 0.12 | 3.22 | 851,784 | 32,500 | 4.56 | 1.94 |
| 2020-07-22 | 3.74 | 3.81 | 3.73 | 3.73 | -0.02 | -0.53 | 379,868 | 14,316 | 2.13 | 0.87 |
| 2020-07-21 | 3.79 | 3.82 | 3.72 | 3.75 | -0.02 | -0.53 | 337,023 | 12,670 | 2.65 | 0.77 |
| 2020-07-20 | 3.66 | 3.77 | 3.65 | 3.77 | 0.14 | 3.86 | 415,884 | 15,464 | 3.31 | 0.95 |
| 2020-07-17 | 3.66 | 3.72 | 3.64 | 3.66 | 0.01 | 0.27 | 376,582 | 13,854 | 2.19 | 0.86 |
| 2020-07-16 | 3.83 | 3.85 | 3.61 | 3.65 | -0.17 | -4.45 | 597,573 | 22,431 | 6.28 | 1.36 |
| 2020-07-15 | 3.93 | 3.95 | 3.82 | 3.82 | -0.08 | -2.05 | 577,817 | 22,350 | 3.33 | 1.32 |
| 2020-07-14 | 4.02 | 4.05 | 3.84 | 3.90 | -0.10 | -2.50 | 876,684 | 34,444 | 5.25 | 2.00 |
| 2020-07-13 | 3.77 | 4.06 | 3.75 | 4.00 | 0.23 | 6.10 | 1,123,477 | 44,228 | 8.22 | 2.56 |
| 2020-07-10 | 3.80 | 3.93 | 3.75 | 3.77 | -0.03 | -0.79 | 876,433 | 33,550 | 4.74 | 2.00 |
| 2020-07-09 | 3.71 | 3.80 | 3.69 | 3.80 | 0.06 | 1.60 | 993,735 | 37,327 | 2.94 | 2.26 |
| 2020-07-08 | 3.61 | 3.78 | 3.55 | 3.74 | 0.16 | 4.47 | 1,034,004 | 37,973 | 6.42 | 2.35 |
| 2020-07-07 | 3.65 | 3.70 | 3.58 | 3.58 | -0.03 | -0.83 | 894,080 | 32,416 | 3.32 | 2.04 |
| 2020-07-06 | 3.49 | 3.63 | 3.48 | 3.61 | 0.15 | 4.34 | 941,109 | 33,457 | 4.34 | 2.14 |
| 2020-07-03 | 3.41 | 3.46 | 3.40 | 3.46 | 0.06 | 1.76 | 468,475 | 16,074 | 1.76 | 1.07 |
| 2020-07-02 | 3.34 | 3.40 | 3.33 | 3.40 | 0.05 | 1.49 | 398,728 | 13,457 | 2.09 | 0.91 |
| 2020-07-01 | 3.32 | 3.35 | 3.30 | 3.35 | 0.03 | 0.90 | 246,365 | 8,190 | 1.51 | 0.56 |
