际华集团 (601718) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2024-05-15	2.79	2.78	-0.01	-0.36%	2.77	2.81	274805	7674.94	0.63%
2024-05-14	2.79	2.79	0.01	0.36%	2.78	2.80	172249	4807.42	0.39%
2024-05-13	2.79	2.78	-0.02	-0.71%	2.76	2.80	283078	7873.31	0.64%
2024-05-10	2.82	2.80	-0.01	-0.36%	2.79	2.82	195023	5459.21	0.44%
2024-05-09	2.78	2.81	0.02	0.72%	2.78	2.82	257665	7228.80	0.59%
2024-05-08	2.81	2.79	-0.02	-0.71%	2.78	2.82	255086	7123.98	0.58%
2024-05-07	2.81	2.81	0.01	0.36%	2.79	2.82	305343	8568.29	0.70%
2024-05-06	2.80	2.80	0.02	0.72%	2.80	2.82	344328	9663.94	0.78%
2024-04-30	2.81	2.78	-0.04	-1.42%	2.77	2.83	564093	15786.53	1.28%
2024-04-29	2.87	2.82	-0.08	-2.76%	2.79	2.88	1005126	28291.06	2.29%
2024-04-26	2.86	2.90	0.03	1.05%	2.85	2.91	420577	12110.91	0.96%
2024-04-25	2.88	2.87	-0.02	-0.69%	2.86	2.90	251362	7235.13	0.57%
2024-04-24	2.88	2.89	0.01	0.35%	2.86	2.90	206535	5950.15	0.47%
2024-04-23	2.91	2.88	-0.03	-1.03%	2.87	2.93	333333	9638.62	0.76%
2024-04-22	2.95	2.91	-0.06	-2.02%	2.91	2.99	533664	15710.05	1.22%
2024-04-19	2.91	2.97	0.05	1.71%	2.90	2.98	627106	18519.97	1.43%
2024-04-18	2.92	2.92	0.00	0.00%	2.90	2.95	352815	10324.38	0.80%
2024-04-17	2.86	2.92	0.07	2.46%	2.86	2.92	431490	12478.60	0.98%
2024-04-16	2.93	2.85	-0.09	-3.06%	2.85	2.94	583847	16884.12	1.33%
2024-04-15	2.90	2.94	0.04	1.38%	2.86	2.96	629825	18395.33	1.43%
2024-04-12	2.89	2.90	0.00	0.00%	2.88	2.92	266472	7728.28	0.61%
2024-04-11	2.87	2.90	0.03	1.05%	2.86	2.93	357298	10397.82	0.81%
2024-04-10	2.92	2.87	-0.05	-1.71%	2.86	2.93	343004	9909.43	0.78%
2024-04-09	2.90	2.92	0.03	1.04%	2.87	2.92	295399	8559.14	0.67%
2024-04-08	2.89	2.89	0.00	0.00%	2.88	2.95	487539	14192.38	1.11%
2024-04-03	2.87	2.89	0.02	0.70%	2.86	2.90	328744	9469.64	0.75%
2024-04-02	2.88	2.87	-0.01	-0.35%	2.85	2.89	337273	9689.13	0.77%
2024-04-01	2.84	2.88	0.03	1.05%	2.84	2.90	376679	10818.43	0.86%
2024-03-29	2.80	2.85	0.05	1.79%	2.80	2.85	356258	10095.40	0.81%
2024-03-28	2.79	2.80	0.01	0.36%	2.79	2.83	271578	7614.71	0.62%
2024-03-27	2.85	2.79	-0.06	-2.11%	2.79	2.85	322541	9094.51	0.73%
2024-03-26	2.83	2.85	0.02	0.71%	2.81	2.87	406877	11551.23	0.93%
2024-03-25	2.79	2.83	0.05	1.80%	2.78	2.95	796921	22831.55	1.81%
2024-03-22	2.82	2.78	-0.04	-1.42%	2.77	2.82	264500	7377.22	0.60%
2024-03-21	2.83	2.82	-0.01	-0.35%	2.81	2.84	167211	4720.99	0.38%
2024-03-20	2.82	2.83	0.01	0.35%	2.80	2.84	205492	5800.66	0.47%
2024-03-19	2.83	2.82	-0.02	-0.70%	2.82	2.85	201802	5713.64	0.46%
2024-03-18	2.82	2.84	0.03	1.07%	2.81	2.86	348561	9875.33	0.79%
2024-03-15	2.79	2.81	0.02	0.72%	2.78	2.82	237624	6664.64	0.54%
2024-03-14	2.80	2.79	-0.01	-0.36%	2.78	2.81	212310	5937.06	0.48%
2024-03-13	2.82	2.80	-0.02	-0.71%	2.79	2.82	199353	5590.23	0.45%
2024-03-12	2.81	2.82	0.01	0.36%	2.80	2.83	240487	6765.54	0.55%
2024-03-11	2.80	2.81	0.02	0.72%	2.78	2.81	207517	5801.31	0.47%
2024-03-08	2.79	2.79	0.00	0.00%	2.77	2.80	177427	4942.71	0.40%
2024-03-07	2.80	2.79	-0.01	-0.36%	2.78	2.83	244217	6855.94	0.56%
2024-03-06	2.79	2.80	0.01	0.36%	2.78	2.82	176980	4957.85	0.40%
2024-03-05	2.81	2.79	-0.03	-1.06%	2.78	2.82	218053	6096.87	0.50%
2024-03-04	2.85	2.82	-0.02	-0.70%	2.79	2.85	251649	7074.47	0.57%
2024-03-01	2.85	2.84	-0.01	-0.35%	2.82	2.87	271085	7702.37	0.62%
2024-02-29	2.79	2.85	0.05	1.79%	2.77	2.85	345609	9762.44	0.79%
2024-02-28	2.84	2.80	-0.04	-1.41%	2.80	2.89	476319	13569.71	1.08%
2024-02-27	2.81	2.84	0.02	0.71%	2.80	2.84	274501	7756.26	0.63%
2024-02-26	2.81	2.82	0.01	0.36%	2.80	2.84	343413	9678.29	0.78%
2024-02-23	2.81	2.81	0.00	0.00%	2.78	2.82	276306	7736.97	0.63%
2024-02-22	2.80	2.81	0.00	0.00%	2.78	2.82	290663	8137.79	0.66%
2024-02-21	2.78	2.81	0.02	0.72%	2.77	2.85	423560	11922.04	0.96%
2024-02-20	2.79	2.79	-0.01	-0.36%	2.76	2.80	275489	7665.48	0.63%
2024-02-19	2.82	2.80	-0.01	-0.36%	2.77	2.84	428893	12040.61	0.98%
2024-02-08	2.80	2.81	0.01	0.36%	2.79	2.87	589095	16676.30	1.34%
2024-02-07	2.71	2.80	0.09	3.32%	2.69	2.81	575484	15991.97	1.31%
2024-02-06	2.57	2.71	0.07	2.65%	2.55	2.77	435451	11606.29	0.99%
2024-02-05	2.61	2.64	0.01	0.38%	2.43	2.66	614545	15676.37	1.40%