米奥会展(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(%) |
| 2022-08-12 | 21.39 | 21.66 | 20.85 | 21.01 | -0.40 | -1.87 | 2,996 | 632 | 3.78 | 0.70 |
| 2022-08-11 | 21.60 | 21.60 | 21.19 | 21.41 | 0.12 | 0.56 | 2,034 | 435 | 1.93 | 0.47 |
| 2022-08-10 | 21.40 | 21.58 | 21.00 | 21.29 | -0.11 | -0.51 | 1,850 | 392 | 2.71 | 0.43 |
| 2022-08-09 | 21.00 | 21.48 | 20.82 | 21.40 | 0.40 | 1.90 | 2,488 | 527 | 3.14 | 0.58 |
| 2022-08-08 | 21.00 | 21.16 | 20.75 | 21.00 | 0.00 | 0.00 | 1,334 | 280 | 1.95 | 0.31 |
| 2022-08-05 | 20.36 | 21.19 | 20.36 | 21.00 | 0.45 | 2.19 | 2,143 | 445 | 4.04 | 0.50 |
| 2022-08-04 | 20.22 | 20.67 | 20.00 | 20.55 | 0.39 | 1.93 | 2,116 | 431 | 3.32 | 0.49 |
| 2022-08-03 | 19.77 | 20.87 | 19.77 | 20.16 | 0.40 | 2.02 | 2,895 | 589 | 5.57 | 0.67 |
| 2022-08-02 | 20.84 | 21.12 | 19.50 | 19.76 | -1.24 | -5.90 | 4,859 | 967 | 7.71 | 1.13 |
| 2022-08-01 | 20.67 | 21.20 | 20.30 | 21.00 | 0.33 | 1.60 | 2,920 | 608 | 4.35 | 0.68 |
| 2022-07-29 | 21.20 | 21.52 | 20.51 | 20.67 | -0.57 | -2.68 | 3,464 | 722 | 4.76 | 0.80 |
| 2022-07-28 | 21.48 | 21.65 | 21.05 | 21.24 | 0.03 | 0.14 | 1,619 | 345 | 2.83 | 0.38 |
| 2022-07-27 | 21.62 | 21.85 | 21.15 | 21.21 | -0.59 | -2.71 | 3,399 | 726 | 3.21 | 0.79 |
| 2022-07-26 | 21.12 | 21.85 | 20.90 | 21.80 | 0.69 | 3.27 | 3,915 | 843 | 4.50 | 0.91 |
| 2022-07-25 | 21.11 | 21.80 | 21.05 | 21.11 | -0.34 | -1.59 | 1,751 | 374 | 3.50 | 0.41 |
| 2022-07-22 | 21.41 | 21.96 | 21.17 | 21.45 | 0.05 | 0.23 | 3,102 | 667 | 3.69 | 0.72 |
| 2022-07-21 | 21.88 | 22.12 | 21.32 | 21.40 | -0.29 | -1.34 | 2,480 | 538 | 3.69 | 0.58 |
| 2022-07-20 | 21.75 | 22.07 | 21.46 | 21.69 | -0.02 | -0.09 | 1,989 | 432 | 2.81 | 0.46 |
| 2022-07-19 | 21.64 | 21.97 | 21.49 | 21.71 | 0.07 | 0.32 | 2,387 | 518 | 2.22 | 0.55 |
| 2022-07-18 | 20.75 | 21.70 | 20.69 | 21.64 | 0.89 | 4.29 | 4,315 | 922 | 4.87 | 1.00 |
| 2022-07-15 | 20.98 | 21.00 | 20.23 | 20.75 | -0.04 | -0.19 | 2,296 | 474 | 3.70 | 0.53 |
| 2022-07-14 | 20.69 | 21.07 | 20.55 | 20.79 | 0.11 | 0.53 | 1,667 | 347 | 2.51 | 0.39 |
| 2022-07-13 | 20.33 | 20.89 | 20.20 | 20.68 | 0.23 | 1.12 | 1,736 | 357 | 3.37 | 0.40 |
| 2022-07-12 | 21.09 | 21.41 | 20.33 | 20.45 | -0.55 | -2.62 | 3,014 | 624 | 5.14 | 0.70 |
| 2022-07-11 | 22.00 | 22.00 | 20.65 | 21.00 | -0.87 | -3.98 | 5,273 | 1,113 | 6.17 | 1.22 |
| 2022-07-08 | 21.12 | 22.14 | 21.12 | 21.87 | 0.75 | 3.55 | 3,873 | 841 | 4.83 | 0.90 |
| 2022-07-07 | 21.17 | 21.57 | 21.06 | 21.12 | -0.06 | -0.28 | 2,934 | 624 | 2.41 | 0.68 |
| 2022-07-06 | 21.81 | 22.43 | 21.05 | 21.18 | -0.82 | -3.73 | 5,352 | 1,146 | 6.27 | 1.24 |
| 2022-07-05 | 24.35 | 24.35 | 21.98 | 22.00 | -0.10 | -0.45 | 6,973 | 1,577 | 10.72 | 1.62 |
| 2022-07-04 | 22.69 | 23.00 | 21.88 | 22.10 | -0.58 | -2.56 | 4,743 | 1,057 | 4.94 | 1.10 |
| 2022-07-01 | 23.54 | 23.84 | 22.05 | 22.68 | -0.89 | -3.78 | 7,542 | 1,711 | 7.59 | 1.75 |
进入关怀模式
