米奥兰特(300795) 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(%) |
| 2019-12-13 | 29.40 | 29.97 | 28.81 | 29.93 | 0.02 | 0.07 | 40,208 | 11,869 | 3.88 | 16.06 |
| 2019-12-12 | 30.02 | 30.67 | 29.66 | 29.91 | 0.06 | 0.20 | 50,830 | 15,278 | 3.38 | 20.30 |
| 2019-12-11 | 29.70 | 31.00 | 29.50 | 29.85 | -0.01 | -0.03 | 57,020 | 17,192 | 5.02 | 22.77 |
| 2019-12-10 | 29.00 | 30.15 | 28.90 | 29.86 | 0.61 | 2.09 | 59,439 | 17,672 | 4.27 | 23.74 |
| 2019-12-09 | 29.10 | 29.30 | 28.36 | 29.25 | 0.13 | 0.45 | 38,550 | 11,114 | 3.23 | 15.39 |
| 2019-12-06 | 29.50 | 30.29 | 29.00 | 29.12 | -0.71 | -2.38 | 43,992 | 12,985 | 4.32 | 17.57 |
| 2019-12-05 | 28.80 | 29.95 | 28.63 | 29.83 | 0.25 | 0.85 | 52,659 | 15,512 | 4.46 | 21.03 |
| 2019-12-04 | 30.50 | 30.59 | 29.27 | 29.58 | -0.44 | -1.47 | 48,913 | 14,620 | 4.40 | 19.53 |
| 2019-12-03 | 29.90 | 30.59 | 29.37 | 30.02 | -0.25 | -0.83 | 50,726 | 15,203 | 4.03 | 20.26 |
| 2019-12-02 | 31.09 | 31.59 | 29.34 | 30.27 | -0.51 | -1.66 | 75,794 | 22,834 | 7.31 | 30.27 |
| 2019-11-29 | 28.34 | 30.78 | 28.08 | 30.78 | 2.80 | 10.01 | 61,882 | 18,381 | 9.65 | 24.71 |
| 2019-11-28 | 28.38 | 28.78 | 27.92 | 27.98 | -0.63 | -2.20 | 37,829 | 10,674 | 3.01 | 15.11 |
| 2019-11-27 | 28.41 | 28.86 | 27.86 | 28.61 | 0.26 | 0.92 | 37,968 | 10,804 | 3.53 | 15.16 |
| 2019-11-26 | 29.58 | 30.25 | 28.20 | 28.35 | -1.93 | -6.37 | 60,760 | 17,686 | 6.77 | 24.26 |
| 2019-11-25 | 33.30 | 33.86 | 29.96 | 30.28 | -2.83 | -8.55 | 72,221 | 22,614 | 11.78 | 28.84 |
| 2019-11-22 | 33.53 | 34.30 | 32.62 | 33.11 | -1.14 | -3.33 | 76,619 | 25,758 | 4.91 | 30.60 |
| 2019-11-21 | 32.20 | 34.40 | 31.61 | 34.25 | 1.00 | 3.01 | 76,664 | 25,088 | 8.39 | 30.62 |
| 2019-11-20 | 32.93 | 34.75 | 32.68 | 33.25 | 0.27 | 0.82 | 87,071 | 29,221 | 6.28 | 34.77 |
| 2019-11-19 | 31.80 | 33.20 | 31.52 | 32.98 | 0.86 | 2.68 | 73,201 | 23,637 | 5.23 | 29.23 |
| 2019-11-18 | 33.88 | 34.46 | 31.22 | 32.12 | -1.13 | -3.40 | 76,545 | 24,641 | 9.74 | 30.57 |
| 2019-11-15 | 33.83 | 35.56 | 33.25 | 33.25 | -0.45 | -1.34 | 82,134 | 28,292 | 6.85 | 32.80 |
| 2019-11-14 | 34.17 | 35.00 | 33.17 | 33.70 | -0.23 | -0.68 | 69,444 | 23,622 | 5.39 | 27.73 |
| 2019-11-13 | 33.50 | 34.72 | 33.30 | 33.93 | 0.04 | 0.12 | 73,786 | 25,185 | 4.19 | 29.47 |
| 2019-11-12 | 33.24 | 34.13 | 32.51 | 33.89 | 0.60 | 1.80 | 69,192 | 23,111 | 4.87 | 27.63 |
| 2019-11-11 | 35.62 | 35.70 | 33.28 | 33.29 | -3.69 | -9.98 | 101,490 | 34,521 | 6.54 | 40.53 |
| 2019-11-08 | 35.54 | 37.87 | 35.02 | 36.98 | 1.76 | 5.00 | 125,389 | 45,724 | 8.09 | 50.07 |
| 2019-11-07 | 35.20 | 35.99 | 34.50 | 35.22 | -1.21 | -3.32 | 88,781 | 31,340 | 4.09 | 35.45 |
| 2019-11-06 | 36.68 | 37.28 | 33.88 | 36.43 | 0.13 | 0.36 | 115,256 | 41,002 | 9.37 | 46.03 |
| 2019-11-05 | 39.00 | 39.08 | 35.52 | 36.30 | -3.15 | -7.98 | 136,602 | 51,222 | 9.02 | 54.55 |
| 2019-11-04 | 35.92 | 39.45 | 35.71 | 39.45 | 3.59 | 10.01 | 129,355 | 48,625 | 10.43 | 51.66 |
| 2019-11-01 | 36.00 | 38.88 | 35.40 | 35.86 | -3.47 | -8.82 | 127,695 | 46,945 | 8.85 | 50.99 |
| 2019-10-31 | 40.06 | 40.06 | 33.11 | 39.33 | 2.91 | 7.99 | 181,091 | 66,270 | 19.08 | 72.32 |
| 2019-10-30 | 36.42 | 36.42 | 36.42 | 36.42 | 3.31 | 10.00 | 3,935 | 1,433 | 0.00 | 1.57 |
| 2019-10-29 | 33.11 | 33.11 | 33.11 | 33.11 | 3.01 | 10.00 | 1,752 | 580 | 0.00 | 0.70 |
| 2019-10-28 | 30.10 | 30.10 | 30.10 | 30.10 | 2.74 | 10.01 | 3,884 | 1,169 | 0.00 | 1.55 |
| 2019-10-25 | 27.36 | 27.36 | 27.36 | 27.36 | 2.49 | 10.01 | 607 | 166 | 0.00 | 0.24 |
| 2019-10-24 | 24.87 | 24.87 | 24.87 | 24.87 | 2.26 | 10.00 | 228 | 57 | 0.00 | 0.09 |
| 2019-10-23 | 22.61 | 22.61 | 22.61 | 22.61 | 2.06 | 10.02 | 108 | 24 | 0.00 | 0.04 |
| 2019-10-22 | 17.12 | 20.55 | 17.12 | 20.55 | 6.28 | 44.01 | 381 | 77 | 24.04 | 0.15 |
