维尔利(300190) 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(%) |
| 2022-09-26 | 4.17 | 4.18 | 4.01 | 4.04 | -0.13 | -3.12 | 41,859 | 1,711 | 4.08 | 0.54 |
| 2022-09-23 | 4.26 | 4.28 | 4.17 | 4.17 | -0.07 | -1.65 | 28,904 | 1,221 | 2.59 | 0.37 |
| 2022-09-22 | 4.31 | 4.32 | 4.23 | 4.24 | -0.08 | -1.85 | 37,816 | 1,614 | 2.08 | 0.48 |
| 2022-09-21 | 4.24 | 4.33 | 4.16 | 4.32 | 0.09 | 2.13 | 35,067 | 1,497 | 4.02 | 0.45 |
| 2022-09-20 | 4.22 | 4.28 | 4.22 | 4.23 | 0.03 | 0.71 | 23,094 | 979 | 1.43 | 0.30 |
| 2022-09-19 | 4.26 | 4.27 | 4.18 | 4.20 | -0.05 | -1.18 | 31,079 | 1,308 | 2.12 | 0.40 |
| 2022-09-16 | 4.40 | 4.40 | 4.25 | 4.25 | -0.14 | -3.19 | 45,296 | 1,949 | 3.42 | 0.58 |
| 2022-09-15 | 4.48 | 4.51 | 4.35 | 4.39 | -0.08 | -1.79 | 45,871 | 2,024 | 3.58 | 0.59 |
| 2022-09-14 | 4.48 | 4.50 | 4.44 | 4.47 | -0.06 | -1.32 | 37,864 | 1,691 | 1.32 | 0.48 |
| 2022-09-13 | 4.57 | 4.60 | 4.52 | 4.53 | -0.04 | -0.88 | 28,446 | 1,296 | 1.75 | 0.36 |
| 2022-09-09 | 4.56 | 4.59 | 4.54 | 4.57 | 0.00 | 0.00 | 20,262 | 925 | 1.09 | 0.26 |
| 2022-09-08 | 4.64 | 4.65 | 4.56 | 4.57 | -0.06 | -1.30 | 25,354 | 1,164 | 1.94 | 0.32 |
| 2022-09-07 | 4.63 | 4.69 | 4.58 | 4.63 | -0.01 | -0.22 | 42,363 | 1,958 | 2.37 | 0.54 |
| 2022-09-06 | 4.60 | 4.64 | 4.56 | 4.64 | 0.05 | 1.09 | 30,747 | 1,415 | 1.74 | 0.39 |
| 2022-09-05 | 4.55 | 4.59 | 4.53 | 4.59 | 0.02 | 0.44 | 26,142 | 1,193 | 1.31 | 0.33 |
| 2022-09-02 | 4.52 | 4.58 | 4.51 | 4.57 | 0.08 | 1.78 | 25,293 | 1,152 | 1.56 | 0.32 |
| 2022-09-01 | 4.54 | 4.59 | 4.49 | 4.49 | -0.06 | -1.32 | 40,012 | 1,815 | 2.20 | 0.51 |
| 2022-08-31 | 4.65 | 4.67 | 4.53 | 4.55 | -0.10 | -2.15 | 46,101 | 2,106 | 3.01 | 0.59 |
| 2022-08-30 | 4.71 | 4.75 | 4.62 | 4.65 | -0.05 | -1.06 | 34,191 | 1,595 | 2.77 | 0.44 |
| 2022-08-29 | 4.59 | 4.72 | 4.56 | 4.70 | 0.06 | 1.29 | 61,052 | 2,851 | 3.45 | 0.78 |
| 2022-08-26 | 4.82 | 4.82 | 4.63 | 4.64 | -0.17 | -3.53 | 88,280 | 4,138 | 3.95 | 1.13 |
| 2022-08-25 | 4.86 | 4.88 | 4.75 | 4.81 | -0.01 | -0.21 | 42,813 | 2,061 | 2.70 | 0.55 |
| 2022-08-24 | 4.97 | 5.01 | 4.81 | 4.82 | -0.16 | -3.21 | 62,985 | 3,085 | 4.02 | 0.81 |
| 2022-08-23 | 4.93 | 5.02 | 4.90 | 4.98 | 0.01 | 0.20 | 58,965 | 2,923 | 2.41 | 0.75 |
| 2022-08-22 | 4.82 | 5.01 | 4.82 | 4.97 | 0.15 | 3.11 | 92,976 | 4,582 | 3.94 | 1.19 |
| 2022-08-19 | 4.85 | 4.88 | 4.81 | 4.82 | -0.03 | -0.62 | 31,820 | 1,540 | 1.44 | 0.41 |
| 2022-08-18 | 4.90 | 4.90 | 4.83 | 4.85 | -0.04 | -0.82 | 33,856 | 1,641 | 1.43 | 0.43 |
| 2022-08-17 | 4.89 | 4.94 | 4.88 | 4.89 | 0.00 | 0.00 | 50,455 | 2,473 | 1.23 | 0.65 |
| 2022-08-16 | 4.88 | 4.94 | 4.86 | 4.89 | 0.02 | 0.41 | 45,395 | 2,222 | 1.64 | 0.58 |
| 2022-08-15 | 4.90 | 4.91 | 4.80 | 4.87 | 0.00 | 0.00 | 37,255 | 1,808 | 2.26 | 0.48 |
| 2022-08-12 | 4.81 | 4.93 | 4.81 | 4.87 | 0.06 | 1.25 | 53,204 | 2,595 | 2.49 | 0.68 |
| 2022-08-11 | 4.72 | 4.82 | 4.71 | 4.81 | 0.08 | 1.69 | 47,273 | 2,261 | 2.33 | 0.60 |
| 2022-08-10 | 4.73 | 4.75 | 4.70 | 4.73 | -0.02 | -0.42 | 31,698 | 1,497 | 1.05 | 0.41 |
| 2022-08-09 | 4.77 | 4.77 | 4.72 | 4.75 | -0.02 | -0.42 | 30,587 | 1,449 | 1.05 | 0.39 |
| 2022-08-08 | 4.73 | 4.77 | 4.70 | 4.77 | 0.02 | 0.42 | 41,520 | 1,967 | 1.47 | 0.53 |
| 2022-08-05 | 4.73 | 4.76 | 4.66 | 4.75 | 0.00 | 0.00 | 39,763 | 1,873 | 2.11 | 0.51 |
| 2022-08-04 | 4.68 | 4.76 | 4.64 | 4.75 | 0.08 | 1.71 | 48,841 | 2,298 | 2.57 | 0.62 |
| 2022-08-03 | 4.74 | 4.82 | 4.64 | 4.67 | -0.03 | -0.64 | 54,003 | 2,563 | 3.83 | 0.69 |
| 2022-08-02 | 4.93 | 4.94 | 4.68 | 4.70 | -0.24 | -4.86 | 75,712 | 3,595 | 5.26 | 0.97 |
| 2022-08-01 | 4.97 | 4.97 | 4.89 | 4.94 | -0.04 | -0.80 | 39,862 | 1,963 | 1.61 | 0.51 |
| 2022-07-29 | 4.96 | 5.02 | 4.95 | 4.98 | 0.01 | 0.20 | 41,581 | 2,074 | 1.41 | 0.53 |
| 2022-07-28 | 5.03 | 5.03 | 4.96 | 4.97 | -0.03 | -0.60 | 37,757 | 1,884 | 1.40 | 0.48 |
| 2022-07-27 | 4.97 | 5.03 | 4.96 | 5.00 | 0.03 | 0.60 | 47,715 | 2,382 | 1.41 | 0.61 |
| 2022-07-26 | 5.00 | 5.02 | 4.90 | 4.97 | -0.03 | -0.60 | 51,274 | 2,533 | 2.40 | 0.66 |
| 2022-07-25 | 5.08 | 5.12 | 4.96 | 5.00 | -0.09 | -1.77 | 70,390 | 3,538 | 3.14 | 0.90 |
| 2022-07-22 | 4.95 | 5.21 | 4.95 | 5.09 | 0.11 | 2.21 | 125,819 | 6,417 | 5.22 | 1.61 |
| 2022-07-21 | 4.98 | 5.04 | 4.91 | 4.98 | 0.03 | 0.61 | 71,492 | 3,561 | 2.63 | 0.91 |
| 2022-07-20 | 4.93 | 4.96 | 4.88 | 4.95 | 0.01 | 0.20 | 51,095 | 2,514 | 1.62 | 0.65 |
| 2022-07-19 | 4.89 | 4.98 | 4.88 | 4.94 | 0.02 | 0.41 | 95,115 | 4,688 | 2.03 | 1.22 |
| 2022-07-18 | 4.71 | 5.00 | 4.71 | 4.92 | 0.26 | 5.58 | 177,324 | 8,722 | 6.22 | 2.27 |
| 2022-07-15 | 4.73 | 4.79 | 4.64 | 4.66 | -0.10 | -2.10 | 54,495 | 2,556 | 3.15 | 0.70 |
| 2022-07-14 | 4.86 | 4.86 | 4.74 | 4.76 | -0.10 | -2.06 | 49,540 | 2,370 | 2.47 | 0.63 |
| 2022-07-13 | 4.72 | 4.87 | 4.71 | 4.86 | 0.14 | 2.97 | 63,339 | 3,045 | 3.39 | 0.81 |
| 2022-07-12 | 4.78 | 4.79 | 4.70 | 4.72 | -0.06 | -1.26 | 39,686 | 1,879 | 1.88 | 0.51 |
| 2022-07-11 | 4.78 | 4.82 | 4.72 | 4.78 | -0.02 | -0.42 | 36,393 | 1,734 | 2.08 | 0.47 |
| 2022-07-08 | 4.76 | 4.81 | 4.75 | 4.80 | 0.04 | 0.84 | 39,166 | 1,878 | 1.26 | 0.50 |
| 2022-07-07 | 4.79 | 4.83 | 4.76 | 4.76 | -0.03 | -0.63 | 41,623 | 1,993 | 1.46 | 0.53 |
| 2022-07-06 | 4.83 | 4.86 | 4.76 | 4.79 | -0.05 | -1.03 | 49,606 | 2,378 | 2.07 | 0.63 |
| 2022-07-05 | 4.87 | 4.89 | 4.78 | 4.84 | 0.00 | 0.00 | 72,637 | 3,508 | 2.27 | 0.93 |
| 2022-07-04 | 4.75 | 4.85 | 4.70 | 4.84 | 0.09 | 1.89 | 95,022 | 4,563 | 3.16 | 1.22 |
| 2022-07-01 | 4.68 | 4.81 | 4.68 | 4.75 | 0.06 | 1.28 | 72,026 | 3,425 | 2.77 | 0.92 |
进入关怀模式
