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(%) |
| 2019-08-22 | 7.27 | 7.29 | 7.13 | 7.19 | -0.12 | -1.64 | 177,553 | 12,754 | 2.19 | 2.38 |
| 2019-08-21 | 7.03 | 7.35 | 7.02 | 7.31 | 0.25 | 3.54 | 256,434 | 18,456 | 4.67 | 3.43 |
| 2019-08-20 | 7.17 | 7.23 | 7.00 | 7.06 | -0.12 | -1.67 | 174,896 | 12,415 | 3.20 | 2.34 |
| 2019-08-19 | 7.01 | 7.25 | 6.97 | 7.18 | 0.20 | 2.87 | 199,852 | 14,234 | 4.01 | 2.67 |
| 2019-08-16 | 6.98 | 7.10 | 6.95 | 6.98 | -0.02 | -0.29 | 114,947 | 8,058 | 2.14 | 1.54 |
| 2019-08-15 | 6.81 | 7.09 | 6.75 | 7.00 | 0.00 | 0.00 | 132,925 | 9,184 | 4.86 | 1.78 |
| 2019-08-14 | 7.18 | 7.20 | 6.94 | 7.00 | -0.07 | -0.99 | 153,006 | 10,799 | 3.68 | 2.05 |
| 2019-08-13 | 7.18 | 7.21 | 7.01 | 7.07 | -0.09 | -1.26 | 104,967 | 7,431 | 2.79 | 1.40 |
| 2019-08-12 | 6.86 | 7.16 | 6.86 | 7.16 | 0.22 | 3.17 | 173,973 | 12,313 | 4.32 | 2.33 |
| 2019-08-09 | 7.30 | 7.35 | 6.89 | 6.94 | -0.27 | -3.74 | 230,449 | 16,259 | 6.38 | 3.08 |
| 2019-08-08 | 6.98 | 7.29 | 6.93 | 7.21 | 0.31 | 4.49 | 290,356 | 20,769 | 5.22 | 3.89 |
| 2019-08-07 | 7.49 | 7.58 | 6.87 | 6.90 | -0.62 | -8.24 | 361,417 | 25,888 | 9.44 | 4.84 |
| 2019-08-06 | 7.39 | 7.64 | 7.23 | 7.52 | -0.02 | -0.27 | 199,979 | 14,898 | 5.44 | 2.68 |
| 2019-08-05 | 7.49 | 7.75 | 7.42 | 7.54 | 0.03 | 0.40 | 205,470 | 15,652 | 4.39 | 2.75 |
| 2019-08-02 | 7.22 | 7.63 | 7.22 | 7.51 | 0.05 | 0.67 | 211,823 | 15,862 | 5.50 | 2.83 |
| 2019-08-01 | 7.59 | 7.71 | 7.45 | 7.46 | -0.20 | -2.61 | 145,859 | 11,037 | 3.39 | 1.95 |
| 2019-07-31 | 7.67 | 7.74 | 7.63 | 7.66 | -0.06 | -0.78 | 121,921 | 9,362 | 1.42 | 1.63 |
| 2019-07-30 | 7.65 | 7.86 | 7.64 | 7.72 | 0.05 | 0.65 | 167,626 | 12,987 | 2.87 | 2.24 |
| 2019-07-29 | 7.77 | 7.84 | 7.62 | 7.67 | -0.19 | -2.42 | 168,737 | 13,021 | 2.80 | 2.26 |
| 2019-07-26 | 7.70 | 7.88 | 7.49 | 7.86 | 0.16 | 2.08 | 199,551 | 15,295 | 5.06 | 2.67 |
| 2019-07-25 | 7.77 | 7.80 | 7.62 | 7.70 | -0.10 | -1.28 | 138,722 | 10,688 | 2.31 | 1.86 |
| 2019-07-24 | 7.71 | 7.94 | 7.67 | 7.80 | 0.13 | 1.69 | 198,326 | 15,479 | 3.52 | 2.65 |
| 2019-07-23 | 7.74 | 7.87 | 7.51 | 7.67 | 0.01 | 0.13 | 191,415 | 14,730 | 4.70 | 2.56 |
| 2019-07-22 | 7.86 | 7.91 | 7.55 | 7.66 | -0.26 | -3.28 | 194,413 | 14,991 | 4.55 | 2.60 |
| 2019-07-19 | 7.91 | 8.04 | 7.80 | 7.92 | 0.06 | 0.76 | 182,284 | 14,481 | 3.05 | 2.44 |
| 2019-07-18 | 8.07 | 8.28 | 7.79 | 7.86 | -0.33 | -4.03 | 314,837 | 25,152 | 5.98 | 4.21 |
| 2019-07-17 | 8.34 | 8.41 | 8.19 | 8.19 | -0.21 | -2.50 | 215,256 | 17,826 | 2.62 | 2.88 |
| 2019-07-16 | 8.44 | 8.53 | 8.09 | 8.40 | 0.08 | 0.96 | 299,498 | 25,141 | 5.29 | 4.01 |
| 2019-07-15 | 8.04 | 8.56 | 7.91 | 8.32 | 0.26 | 3.23 | 291,438 | 24,079 | 8.06 | 3.90 |
| 2019-07-12 | 8.28 | 8.37 | 8.05 | 8.06 | -0.19 | -2.30 | 267,239 | 21,947 | 3.88 | 3.58 |
| 2019-07-11 | 8.40 | 8.47 | 8.07 | 8.25 | -0.05 | -0.60 | 322,656 | 26,619 | 4.82 | 4.32 |
| 2019-07-10 | 8.63 | 8.65 | 8.05 | 8.30 | -0.30 | -3.49 | 332,227 | 27,968 | 6.98 | 4.45 |
| 2019-07-09 | 8.94 | 9.02 | 8.49 | 8.60 | -0.17 | -1.94 | 360,012 | 31,248 | 6.04 | 4.82 |
| 2019-07-08 | 8.90 | 9.35 | 8.70 | 8.77 | -0.35 | -3.84 | 531,913 | 47,752 | 7.13 | 7.12 |
| 2019-07-05 | 8.66 | 9.37 | 8.66 | 9.12 | 0.31 | 3.52 | 589,236 | 52,937 | 8.06 | 7.89 |
| 2019-07-04 | 9.62 | 10.29 | 8.78 | 8.81 | -0.55 | -5.88 | 1,136,766 | 108,569 | 16.13 | 15.21 |
| 2019-07-03 | 8.60 | 9.36 | 8.60 | 9.36 | 0.85 | 9.99 | 566,211 | 51,733 | 8.93 | 7.58 |
| 2019-07-02 | 8.05 | 9.10 | 7.92 | 8.51 | 0.24 | 2.90 | 792,450 | 67,818 | 14.27 | 10.60 |
| 2019-07-01 | 7.99 | 8.50 | 7.85 | 8.27 | 0.54 | 6.99 | 692,710 | 56,757 | 8.41 | 9.48 |
