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(%) |
| 2019-12-06 | 6.46 | 6.54 | 6.42 | 6.53 | 0.07 | 1.08 | 42,096 | 2,729 | 1.86 | 0.56 |
| 2019-12-05 | 6.35 | 6.48 | 6.35 | 6.46 | 0.06 | 0.94 | 47,110 | 3,026 | 2.03 | 0.63 |
| 2019-12-04 | 6.26 | 6.56 | 6.24 | 6.40 | 0.12 | 1.91 | 91,212 | 5,879 | 5.10 | 1.22 |
| 2019-12-03 | 6.35 | 6.35 | 6.18 | 6.28 | -0.10 | -1.57 | 64,267 | 4,009 | 2.66 | 0.86 |
| 2019-12-02 | 6.36 | 6.42 | 6.31 | 6.38 | 0.04 | 0.63 | 33,370 | 2,125 | 1.74 | 0.45 |
| 2019-11-29 | 6.40 | 6.40 | 6.26 | 6.34 | -0.03 | -0.47 | 54,321 | 3,429 | 2.20 | 0.73 |
| 2019-11-28 | 6.55 | 6.56 | 6.31 | 6.37 | -0.21 | -3.19 | 98,574 | 6,323 | 3.80 | 1.32 |
| 2019-11-27 | 6.73 | 6.73 | 6.56 | 6.58 | -0.20 | -2.95 | 108,577 | 7,175 | 2.51 | 1.45 |
| 2019-11-26 | 6.59 | 6.78 | 6.58 | 6.78 | 0.18 | 2.73 | 100,352 | 6,701 | 3.03 | 1.34 |
| 2019-11-25 | 6.65 | 6.65 | 6.47 | 6.60 | -0.03 | -0.45 | 64,232 | 4,213 | 2.71 | 0.86 |
| 2019-11-22 | 6.66 | 6.75 | 6.59 | 6.63 | -0.03 | -0.45 | 59,293 | 3,942 | 2.40 | 0.79 |
| 2019-11-21 | 6.68 | 6.76 | 6.62 | 6.66 | -0.04 | -0.60 | 48,616 | 3,241 | 2.09 | 0.65 |
| 2019-11-20 | 6.85 | 6.89 | 6.69 | 6.70 | -0.20 | -2.90 | 93,139 | 6,294 | 2.90 | 1.25 |
| 2019-11-19 | 6.81 | 6.94 | 6.78 | 6.90 | 0.06 | 0.88 | 97,642 | 6,708 | 2.34 | 1.31 |
| 2019-11-18 | 7.09 | 7.09 | 6.80 | 6.84 | -0.17 | -2.43 | 111,386 | 7,649 | 4.14 | 1.49 |
| 2019-11-15 | 7.10 | 7.15 | 6.99 | 7.01 | -0.06 | -0.85 | 45,316 | 3,203 | 2.26 | 0.61 |
| 2019-11-14 | 7.20 | 7.21 | 7.02 | 7.07 | -0.11 | -1.53 | 69,467 | 4,929 | 2.65 | 0.93 |
| 2019-11-13 | 7.25 | 7.28 | 7.16 | 7.18 | -0.10 | -1.37 | 38,367 | 2,764 | 1.65 | 0.51 |
| 2019-11-12 | 7.42 | 7.48 | 7.18 | 7.28 | -0.11 | -1.49 | 58,593 | 4,260 | 4.06 | 0.78 |
| 2019-11-11 | 7.51 | 7.51 | 7.37 | 7.39 | -0.15 | -1.99 | 46,665 | 3,464 | 1.86 | 0.62 |
| 2019-11-08 | 7.56 | 7.60 | 7.50 | 7.54 | 0.00 | 0.00 | 44,730 | 3,374 | 1.33 | 0.60 |
| 2019-11-07 | 7.44 | 7.58 | 7.42 | 7.54 | 0.16 | 2.17 | 52,157 | 3,921 | 2.17 | 0.70 |
| 2019-11-06 | 7.57 | 7.58 | 7.37 | 7.38 | -0.17 | -2.25 | 56,031 | 4,173 | 2.78 | 0.75 |
| 2019-11-05 | 7.60 | 7.61 | 7.47 | 7.55 | -0.04 | -0.53 | 49,543 | 3,726 | 1.84 | 0.66 |
| 2019-11-04 | 7.47 | 7.61 | 7.40 | 7.59 | 0.12 | 1.61 | 65,860 | 4,958 | 2.81 | 0.88 |
| 2019-11-01 | 7.33 | 7.48 | 7.30 | 7.47 | 0.14 | 1.91 | 41,656 | 3,092 | 2.46 | 0.56 |
| 2019-10-31 | 7.45 | 7.50 | 7.31 | 7.33 | -0.12 | -1.61 | 63,983 | 4,730 | 2.55 | 0.86 |
| 2019-10-30 | 7.64 | 7.68 | 7.45 | 7.45 | -0.20 | -2.61 | 65,632 | 4,924 | 3.01 | 0.88 |
| 2019-10-29 | 7.84 | 7.87 | 7.63 | 7.65 | -0.22 | -2.80 | 83,813 | 6,471 | 3.05 | 1.12 |
| 2019-10-28 | 7.71 | 7.88 | 7.66 | 7.87 | 0.14 | 1.81 | 88,096 | 6,854 | 2.85 | 1.18 |
| 2019-10-25 | 7.73 | 7.77 | 7.58 | 7.73 | 0.00 | 0.00 | 70,825 | 5,431 | 2.46 | 0.95 |
| 2019-10-24 | 7.83 | 7.87 | 7.67 | 7.73 | -0.14 | -1.78 | 75,859 | 5,872 | 2.54 | 1.02 |
| 2019-10-23 | 7.74 | 8.02 | 7.71 | 7.87 | 0.13 | 1.68 | 152,757 | 12,003 | 4.01 | 2.04 |
| 2019-10-22 | 7.76 | 7.86 | 7.59 | 7.74 | -0.03 | -0.39 | 109,784 | 8,477 | 3.47 | 1.47 |
| 2019-10-21 | 8.09 | 8.09 | 7.71 | 7.77 | -0.24 | -3.00 | 113,783 | 8,879 | 4.74 | 1.52 |
| 2019-10-18 | 8.03 | 8.33 | 7.96 | 8.01 | 0.01 | 0.13 | 212,909 | 17,304 | 4.63 | 2.85 |
| 2019-10-17 | 7.74 | 8.04 | 7.70 | 8.00 | 0.31 | 4.03 | 162,185 | 12,818 | 4.42 | 2.17 |
| 2019-10-16 | 7.64 | 7.82 | 7.59 | 7.69 | 0.08 | 1.05 | 105,249 | 8,136 | 3.02 | 1.41 |
| 2019-10-15 | 7.75 | 7.75 | 7.53 | 7.61 | -0.27 | -3.43 | 108,596 | 8,267 | 2.79 | 1.45 |
| 2019-10-14 | 7.57 | 7.88 | 7.53 | 7.88 | 0.37 | 4.93 | 116,424 | 9,007 | 4.66 | 1.56 |
| 2019-10-11 | 7.62 | 7.62 | 7.47 | 7.51 | -0.11 | -1.44 | 67,356 | 5,074 | 1.97 | 0.90 |
| 2019-10-10 | 7.50 | 7.62 | 7.48 | 7.62 | 0.16 | 2.14 | 85,526 | 6,454 | 1.88 | 1.14 |
| 2019-10-09 | 7.38 | 7.47 | 7.26 | 7.46 | 0.08 | 1.08 | 57,855 | 4,259 | 2.85 | 0.77 |
| 2019-10-08 | 7.07 | 7.54 | 7.07 | 7.38 | 0.22 | 3.07 | 96,568 | 7,104 | 6.56 | 1.29 |
