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(%) |
| 2019-09-20 | 3.92 | 3.93 | 3.88 | 3.90 | -0.02 | -0.51 | 124,503 | 4,862 | 1.28 | 0.28 |
| 2019-09-19 | 3.90 | 3.95 | 3.88 | 3.92 | 0.06 | 1.55 | 132,666 | 5,193 | 1.81 | 0.30 |
| 2019-09-18 | 3.91 | 3.94 | 3.86 | 3.86 | -0.05 | -1.28 | 171,069 | 6,669 | 2.05 | 0.39 |
| 2019-09-17 | 4.07 | 4.08 | 3.90 | 3.91 | -0.16 | -3.93 | 307,171 | 12,198 | 4.42 | 0.70 |
| 2019-09-16 | 4.08 | 4.13 | 4.06 | 4.07 | -0.01 | -0.25 | 155,924 | 6,375 | 1.72 | 0.36 |
| 2019-09-12 | 4.06 | 4.09 | 4.03 | 4.08 | 0.03 | 0.74 | 145,130 | 5,898 | 1.48 | 0.33 |
| 2019-09-11 | 4.12 | 4.14 | 4.04 | 4.05 | -0.08 | -1.94 | 249,152 | 10,169 | 2.42 | 0.57 |
| 2019-09-10 | 4.16 | 4.21 | 4.10 | 4.13 | -0.03 | -0.72 | 309,382 | 12,824 | 2.64 | 0.70 |
| 2019-09-09 | 4.16 | 4.18 | 4.07 | 4.16 | 0.03 | 0.73 | 341,357 | 14,085 | 2.66 | 0.78 |
| 2019-09-06 | 4.14 | 4.19 | 4.11 | 4.13 | 0.00 | 0.00 | 204,530 | 8,480 | 1.94 | 0.47 |
| 2019-09-05 | 4.14 | 4.20 | 4.12 | 4.13 | -0.01 | -0.24 | 321,073 | 13,363 | 1.93 | 0.73 |
| 2019-09-04 | 4.13 | 4.16 | 4.09 | 4.14 | -0.03 | -0.72 | 265,638 | 10,962 | 1.68 | 0.60 |
| 2019-09-03 | 4.21 | 4.24 | 4.12 | 4.17 | -0.02 | -0.48 | 347,886 | 14,483 | 2.86 | 0.79 |
| 2019-09-02 | 4.05 | 4.20 | 4.03 | 4.19 | 0.15 | 3.71 | 489,983 | 20,282 | 4.21 | 1.12 |
| 2019-08-30 | 4.14 | 4.16 | 3.98 | 4.04 | -0.08 | -1.94 | 415,914 | 16,889 | 4.37 | 0.95 |
| 2019-08-29 | 4.17 | 4.34 | 4.11 | 4.12 | -0.10 | -2.37 | 604,502 | 25,308 | 5.45 | 1.38 |
| 2019-08-28 | 4.00 | 4.36 | 3.98 | 4.22 | 0.20 | 4.98 | 581,122 | 24,022 | 9.45 | 1.32 |
| 2019-08-27 | 3.99 | 4.10 | 3.95 | 4.02 | 0.04 | 1.01 | 296,308 | 11,917 | 3.77 | 0.67 |
| 2019-08-26 | 3.85 | 4.01 | 3.83 | 3.98 | 0.08 | 2.05 | 243,592 | 9,576 | 4.62 | 0.55 |
| 2019-08-23 | 3.91 | 3.97 | 3.89 | 3.90 | -0.02 | -0.51 | 172,307 | 6,771 | 2.04 | 0.39 |
| 2019-08-22 | 3.83 | 4.02 | 3.81 | 3.92 | 0.11 | 2.89 | 309,661 | 12,142 | 5.51 | 0.71 |
| 2019-08-21 | 3.84 | 3.86 | 3.79 | 3.81 | -0.02 | -0.52 | 120,743 | 4,615 | 1.83 | 0.27 |
| 2019-08-20 | 3.79 | 3.92 | 3.77 | 3.83 | 0.05 | 1.32 | 216,991 | 8,345 | 3.97 | 0.49 |
| 2019-08-19 | 3.71 | 3.78 | 3.69 | 3.78 | 0.10 | 2.72 | 156,691 | 5,868 | 2.45 | 0.36 |
| 2019-08-16 | 3.71 | 3.72 | 3.65 | 3.68 | 0.00 | 0.00 | 87,341 | 3,226 | 1.90 | 0.20 |
| 2019-08-15 | 3.61 | 3.69 | 3.60 | 3.68 | -0.02 | -0.54 | 83,299 | 3,042 | 2.43 | 0.19 |
| 2019-08-14 | 3.74 | 3.77 | 3.69 | 3.71 | 0.02 | 0.54 | 107,701 | 4,014 | 2.17 | 0.25 |
| 2019-08-13 | 3.70 | 3.71 | 3.66 | 3.69 | -0.01 | -0.27 | 72,347 | 2,668 | 1.35 | 0.16 |
| 2019-08-12 | 3.65 | 3.72 | 3.65 | 3.70 | 0.05 | 1.37 | 76,324 | 2,814 | 1.92 | 0.17 |
| 2019-08-09 | 3.67 | 3.73 | 3.63 | 3.65 | 0.00 | 0.00 | 114,898 | 4,227 | 2.74 | 0.26 |
| 2019-08-08 | 3.65 | 3.70 | 3.63 | 3.65 | 0.04 | 1.11 | 92,640 | 3,392 | 1.94 | 0.21 |
| 2019-08-07 | 3.64 | 3.67 | 3.59 | 3.61 | -0.01 | -0.28 | 104,682 | 3,792 | 2.21 | 0.24 |
| 2019-08-06 | 3.67 | 3.70 | 3.53 | 3.62 | -0.14 | -3.72 | 237,814 | 8,617 | 4.52 | 0.54 |
| 2019-08-05 | 3.86 | 3.89 | 3.73 | 3.76 | -0.10 | -2.59 | 272,821 | 10,387 | 4.15 | 0.62 |
| 2019-08-02 | 3.94 | 3.96 | 3.86 | 3.86 | -0.16 | -3.98 | 323,863 | 12,656 | 2.49 | 0.74 |
| 2019-08-01 | 4.07 | 4.09 | 3.98 | 4.02 | -0.08 | -1.95 | 311,739 | 12,568 | 2.68 | 0.71 |
| 2019-07-31 | 3.97 | 4.12 | 3.93 | 4.10 | 0.14 | 3.54 | 490,916 | 19,950 | 4.80 | 1.12 |
| 2019-07-30 | 4.00 | 4.03 | 3.95 | 3.96 | -0.06 | -1.49 | 215,523 | 8,588 | 1.99 | 0.49 |
| 2019-07-29 | 3.93 | 4.05 | 3.93 | 4.02 | 0.09 | 2.29 | 244,300 | 9,736 | 3.05 | 0.56 |
| 2019-07-26 | 3.91 | 3.96 | 3.90 | 3.93 | 0.02 | 0.51 | 142,802 | 5,612 | 1.53 | 0.33 |
| 2019-07-25 | 3.91 | 3.93 | 3.88 | 3.91 | 0.00 | 0.00 | 105,069 | 4,111 | 1.28 | 0.24 |
| 2019-07-24 | 3.90 | 3.96 | 3.88 | 3.91 | 0.03 | 0.77 | 129,524 | 5,077 | 2.06 | 0.29 |
| 2019-07-23 | 3.83 | 3.88 | 3.81 | 3.88 | 0.06 | 1.57 | 100,195 | 3,855 | 1.83 | 0.23 |
| 2019-07-22 | 3.92 | 3.94 | 3.80 | 3.82 | -0.10 | -2.55 | 130,083 | 5,007 | 3.57 | 0.30 |
| 2019-07-19 | 3.92 | 3.96 | 3.91 | 3.92 | 0.04 | 1.03 | 94,297 | 3,706 | 1.29 | 0.21 |
| 2019-07-18 | 3.97 | 3.97 | 3.88 | 3.88 | -0.10 | -2.51 | 130,543 | 5,116 | 2.26 | 0.30 |
| 2019-07-17 | 4.03 | 4.03 | 3.97 | 3.98 | -0.02 | -0.50 | 106,880 | 4,271 | 1.50 | 0.24 |
| 2019-07-16 | 3.94 | 4.05 | 3.94 | 4.00 | 0.05 | 1.27 | 168,550 | 6,755 | 2.78 | 0.38 |
| 2019-07-15 | 3.86 | 3.96 | 3.82 | 3.95 | 0.11 | 2.86 | 189,949 | 7,436 | 3.65 | 0.43 |
| 2019-07-12 | 3.84 | 3.89 | 3.83 | 3.84 | 0.01 | 0.26 | 67,837 | 2,618 | 1.57 | 0.15 |
| 2019-07-11 | 3.90 | 3.92 | 3.83 | 3.83 | -0.05 | -1.29 | 84,874 | 3,289 | 2.32 | 0.19 |
| 2019-07-10 | 3.87 | 3.91 | 3.84 | 3.88 | 0.01 | 0.26 | 88,100 | 3,417 | 1.81 | 0.20 |
| 2019-07-09 | 3.87 | 3.90 | 3.83 | 3.87 | 0.03 | 0.78 | 89,391 | 3,451 | 1.82 | 0.20 |
| 2019-07-08 | 4.00 | 4.00 | 3.83 | 3.84 | -0.17 | -4.24 | 218,645 | 8,517 | 4.24 | 0.50 |
| 2019-07-05 | 4.06 | 4.08 | 3.98 | 4.01 | -0.07 | -1.72 | 231,256 | 9,303 | 2.45 | 0.53 |
| 2019-07-04 | 3.97 | 4.12 | 3.96 | 4.08 | 0.11 | 2.77 | 379,679 | 15,349 | 4.03 | 0.86 |
| 2019-07-03 | 3.97 | 4.01 | 3.95 | 3.97 | -0.01 | -0.25 | 146,577 | 5,822 | 1.51 | 0.33 |
| 2019-07-02 | 4.02 | 4.02 | 3.97 | 3.98 | -0.01 | -0.25 | 152,569 | 6,096 | 1.25 | 0.35 |
| 2019-07-01 | 4.00 | 4.01 | 3.96 | 3.99 | 0.08 | 2.05 | 215,854 | 8,610 | 1.28 | 0.49 |
