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(%) |
| 2020-08-11 | 8.81 | 9.15 | 8.70 | 8.74 | -0.08 | -0.91 | 144,906 | 12,894 | 5.10 | 1.89 |
| 2020-08-10 | 8.34 | 8.90 | 8.34 | 8.82 | 0.39 | 4.63 | 151,226 | 13,255 | 6.64 | 1.97 |
| 2020-08-07 | 8.72 | 8.72 | 8.27 | 8.43 | -0.27 | -3.10 | 106,547 | 9,010 | 5.17 | 1.39 |
| 2020-08-06 | 8.87 | 8.88 | 8.65 | 8.70 | -0.11 | -1.25 | 83,792 | 7,321 | 2.61 | 1.09 |
| 2020-08-05 | 8.65 | 8.82 | 8.53 | 8.81 | 0.08 | 0.92 | 77,526 | 6,742 | 3.32 | 1.01 |
| 2020-08-04 | 8.80 | 8.85 | 8.51 | 8.73 | -0.01 | -0.11 | 90,067 | 7,801 | 3.89 | 1.18 |
| 2020-08-03 | 8.52 | 8.85 | 8.52 | 8.74 | 0.22 | 2.58 | 100,293 | 8,770 | 3.87 | 1.31 |
| 2020-07-31 | 8.50 | 8.58 | 8.33 | 8.52 | -0.06 | -0.70 | 62,367 | 5,280 | 2.91 | 0.81 |
| 2020-07-30 | 8.43 | 8.68 | 8.32 | 8.58 | 0.13 | 1.54 | 98,500 | 8,379 | 4.26 | 1.29 |
| 2020-07-29 | 8.21 | 8.47 | 8.08 | 8.45 | 0.26 | 3.17 | 80,210 | 6,701 | 4.76 | 1.05 |
| 2020-07-28 | 8.25 | 8.41 | 8.07 | 8.19 | 0.04 | 0.49 | 94,059 | 7,721 | 4.17 | 1.23 |
| 2020-07-27 | 8.41 | 8.52 | 8.06 | 8.15 | -0.24 | -2.86 | 138,806 | 11,459 | 5.48 | 1.81 |
| 2020-07-24 | 9.07 | 9.15 | 8.38 | 8.39 | -0.69 | -7.60 | 164,339 | 14,262 | 8.48 | 2.14 |
| 2020-07-23 | 9.02 | 9.14 | 8.66 | 9.08 | 0.00 | 0.00 | 124,004 | 11,099 | 5.29 | 1.62 |
| 2020-07-22 | 9.16 | 9.23 | 8.95 | 9.08 | -0.10 | -1.09 | 116,198 | 10,545 | 3.05 | 1.52 |
| 2020-07-21 | 9.43 | 9.47 | 8.97 | 9.18 | -0.26 | -2.75 | 225,343 | 20,577 | 5.30 | 2.94 |
| 2020-07-20 | 9.17 | 9.48 | 9.07 | 9.44 | 0.43 | 4.77 | 146,173 | 13,637 | 4.55 | 1.91 |
| 2020-07-17 | 8.99 | 9.25 | 8.84 | 9.01 | 0.12 | 1.35 | 182,868 | 16,460 | 4.61 | 2.39 |
| 2020-07-16 | 9.17 | 9.56 | 8.76 | 8.89 | -0.15 | -1.66 | 166,447 | 15,294 | 8.85 | 2.17 |
| 2020-07-15 | 9.40 | 9.42 | 9.03 | 9.04 | -0.36 | -3.83 | 150,082 | 13,822 | 4.15 | 1.96 |
| 2020-07-14 | 9.54 | 9.65 | 9.20 | 9.40 | -0.25 | -2.59 | 179,963 | 16,906 | 4.66 | 2.35 |
| 2020-07-13 | 8.96 | 9.74 | 8.96 | 9.65 | 0.73 | 8.18 | 203,101 | 19,277 | 8.74 | 2.65 |
| 2020-07-10 | 8.83 | 9.17 | 8.60 | 8.92 | 0.13 | 1.48 | 235,260 | 21,006 | 6.48 | 3.07 |
| 2020-07-09 | 8.46 | 8.90 | 8.41 | 8.79 | 0.53 | 6.42 | 211,749 | 18,347 | 5.93 | 2.76 |
| 2020-07-08 | 8.19 | 8.30 | 8.09 | 8.26 | 0.08 | 0.98 | 145,378 | 11,901 | 2.57 | 1.90 |
| 2020-07-07 | 8.23 | 8.37 | 8.11 | 8.18 | -0.04 | -0.49 | 123,578 | 10,180 | 3.16 | 1.61 |
| 2020-07-06 | 8.18 | 8.36 | 8.03 | 8.22 | 0.12 | 1.48 | 163,509 | 13,428 | 4.07 | 2.13 |
| 2020-07-03 | 7.63 | 8.14 | 7.58 | 8.10 | 0.47 | 6.16 | 193,378 | 15,270 | 7.34 | 2.52 |
| 2020-07-02 | 7.62 | 7.68 | 7.53 | 7.63 | 0.01 | 0.13 | 92,031 | 7,006 | 1.97 | 1.20 |
| 2020-07-01 | 7.56 | 7.75 | 7.50 | 7.62 | 0.07 | 0.93 | 80,870 | 6,159 | 3.31 | 1.06 |
