致敬每一个财富自由的梦想,祝大家早日进化为游资

威孚高科 (000581) 历史交易数据 从 2024-07-22 到 2024-10-30 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-10-29 18.05 17.68 -0.36 -2.00% 17.64 18.15 117512 20962 1.43%
2024-10-28 18.07 18.04 -0.05 -0.28% 17.74 18.07 119804 21461 1.45%
2024-10-25 17.81 18.09 -0.01 -0.06% 17.50 18.11 135318 24203 1.64%
2024-10-24 18.20 18.10 0.09 0.50% 17.95 18.32 110803 20054 1.35%
2024-10-23 17.98 18.01 0.15 0.84% 17.86 18.06 102267 18387 1.24%
2024-10-22 17.70 17.86 0.09 0.51% 17.69 17.92 83361 14851 1.01%
2024-10-21 17.91 17.77 -0.06 -0.34% 17.70 17.99 117735 20983 1.43%
2024-10-18 17.44 17.83 0.34 1.94% 17.42 18.05 133068 23637 1.62%
2024-10-17 17.76 17.49 -0.26 -1.46% 17.47 17.88 108126 19074 1.31%
2024-10-16 17.55 17.75 0.11 0.62% 17.45 17.89 108310 19131 1.31%
2024-10-15 18.12 17.64 -0.47 -2.60% 17.64 18.12 118836 21195 1.44%
2024-10-14 18.30 18.32 0.16 0.88% 17.90 18.36 118182 21466 1.43%
2024-10-11 18.90 18.16 -0.54 -2.89% 18.00 18.90 131922 24176 1.60%
2024-10-10 18.83 18.70 0.22 1.19% 18.52 19.20 172029 32504 2.09%
2024-10-09 19.58 18.48 -1.53 -7.65% 18.34 19.58 264130 49954 3.21%
2024-10-08 21.09 20.01 0.84 4.38% 19.18 21.09 380361 76239 4.62%
2024-09-30 18.35 19.17 1.26 7.04% 18.33 19.38 278570 52512 3.38%
2024-09-27 17.85 17.91 0.35 1.99% 17.56 18.16 192646 34367 2.34%
2024-09-26 16.97 17.56 0.61 3.60% 16.97 17.56 139992 24198 1.70%
2024-09-25 16.73 16.95 0.37 2.23% 16.73 17.20 143895 24461 1.75%
2024-09-24 16.14 16.58 0.44 2.73% 16.07 16.58 122281 20009 1.48%
2024-09-23 16.21 16.14 -0.10 -0.62% 16.07 16.33 44188 7144 0.54%
2024-09-20 16.21 16.24 0.03 0.19% 16.14 16.28 34864 5650 0.42%
2024-09-19 16.27 16.21 -0.03 -0.18% 16.18 16.40 68079 11075 0.83%
2024-09-18 15.90 16.24 0.38 2.40% 15.86 16.26 67802 10916 0.82%
2024-09-13 16.12 15.86 -0.11 -0.69% 15.83 16.15 64845 10367 0.79%
2024-09-12 16.10 15.97 -0.09 -0.56% 15.95 16.35 60920 9833 0.74%
2024-09-11 15.83 16.06 0.21 1.32% 15.71 16.08 57202 9133 0.69%
2024-09-10 15.92 15.85 -0.07 -0.44% 15.62 16.00 44542 7034 0.54%
2024-09-09 16.01 15.92 -0.17 -1.06% 15.86 16.08 42328 6755 0.51%
2024-09-06 16.18 16.09 -0.06 -0.37% 16.09 16.37 54514 8854 0.66%
2024-09-05 16.12 16.15 0.08 0.50% 16.08 16.18 28395 4579 0.34%
2024-09-04 16.03 16.07 0.05 0.31% 15.94 16.18 45135 7257 0.55%
2024-09-03 15.99 16.02 0.06 0.38% 15.94 16.10 31724 5085 0.39%
2024-09-02 16.09 15.96 -0.12 -0.75% 15.95 16.13 69049 11085 0.84%
2024-08-30 15.82 16.08 0.29 1.84% 15.67 16.27 99175 15962 1.20%
2024-08-29 15.95 15.79 -0.20 -1.25% 15.76 16.05 72374 11484 0.88%
2024-08-28 15.94 15.99 0.02 0.13% 15.94 16.08 33382 5345 0.41%
2024-08-27 15.99 15.97 -0.05 -0.31% 15.87 16.03 37619 5993 0.46%
2024-08-26 16.04 16.02 -0.02 -0.12% 15.95 16.10 33844 5428 0.41%
2024-08-23 15.67 16.04 0.37 2.36% 15.63 16.06 67670 10761 0.82%
2024-08-22 15.92 15.67 -0.31 -1.94% 15.65 16.00 79066 12442 0.96%
2024-08-21 15.91 15.98 0.01 0.06% 15.81 16.02 39021 6214 0.47%
2024-08-20 16.16 15.97 -0.12 -0.75% 15.83 16.18 55555 8858 0.67%
2024-08-19 15.98 16.09 0.14 0.88% 15.97 16.19 39928 6440 0.48%
2024-08-16 16.09 15.95 -0.13 -0.81% 15.95 16.12 40902 6553 0.50%
2024-08-15 16.00 16.08 0.07 0.44% 15.94 16.19 42869 6896 0.52%
2024-08-14 16.21 16.01 -0.18 -1.11% 16.01 16.23 42489 6829 0.52%
2024-08-13 16.17 16.19 0.02 0.12% 16.08 16.29 34917 5653 0.42%
2024-08-12 16.15 16.17 0.01 0.06% 16.06 16.22 33016 5334 0.40%
2024-08-09 16.23 16.16 -0.04 -0.25% 16.16 16.43 40582 6594 0.49%
2024-08-08 16.14 16.20 0.06 0.37% 15.93 16.26 54847 8848 0.67%
2024-08-07 16.16 16.14 -0.02 -0.12% 16.10 16.22 40072 6469 0.49%
2024-08-06 16.25 16.16 0.01 0.06% 16.05 16.38 57578 9303 0.70%
2024-08-05 16.48 16.15 -0.43 -2.59% 16.14 16.60 68361 11165 0.83%
2024-08-02 16.80 16.58 -0.28 -1.66% 16.55 16.80 48460 8073 0.59%
2024-08-01 16.98 16.86 -0.11 -0.65% 16.84 17.08 60817 10302 0.74%
2024-07-31 16.52 16.97 0.42 2.54% 16.52 16.99 67518 11379 0.82%
2024-07-30 16.85 16.55 -0.38 -2.24% 16.38 16.90 66612 11012 0.81%
2024-07-29 17.04 16.93 -0.11 -0.65% 16.89 17.16 68409 11640 0.83%
2024-07-26 16.29 17.04 0.82 5.06% 16.27 17.05 147512 24770 1.79%
2024-07-25 16.09 16.22 0.13 0.81% 16.06 16.28 58455 9461 0.71%
2024-07-24 16.25 16.09 -0.13 -0.80% 15.90 16.28 76214 12255 0.93%
2024-07-23 16.45 16.22 -0.22 -1.34% 16.20 16.52 61456 10045 0.75%
2024-07-22 16.77 16.44 -0.42 -2.49% 16.30 16.84 108746 17909 1.32%