致敬每一个财富自由的梦想,祝大家早日进化为游资

威星智能 (002849) 历史交易数据 从 2024-07-24 到 2024-11-01 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
2024-10-31 15.58 15.54 -0.02 -0.13% 15.36 15.80 58460 9099 3.08%
2024-10-30 15.40 15.56 0.06 0.39% 15.18 15.60 51092 7854 2.69%
2024-10-29 15.65 15.50 -0.15 -0.96% 15.31 16.09 68802 10784 3.62%
2024-10-28 15.25 15.65 0.45 2.96% 15.02 15.73 72008 11150 3.79%
2024-10-25 14.33 15.20 0.88 6.15% 14.24 15.50 94627 14224 4.98%
2024-10-24 14.72 14.32 -0.53 -3.57% 14.24 14.90 76397 11034 4.02%
2024-10-23 14.00 14.85 0.87 6.22% 13.80 14.96 129593 18929 6.82%
2024-10-22 13.70 13.98 0.05 0.36% 13.51 14.44 83457 11617 4.39%
2024-10-21 13.49 13.93 0.55 4.11% 13.43 14.32 146765 20553 7.73%
2024-10-18 12.40 13.38 0.93 7.47% 12.30 13.65 105658 13904 5.56%
2024-10-17 11.79 12.45 0.71 6.05% 11.78 12.77 82116 10121 4.32%
2024-10-16 11.77 11.74 -0.11 -0.93% 11.56 11.94 27111 3191 1.43%
2024-10-15 12.26 11.85 -0.24 -1.99% 11.85 12.26 37895 4559 2.00%
2024-10-14 11.68 12.09 0.43 3.69% 11.40 12.11 47462 5608 2.50%
2024-10-11 12.51 11.66 -0.89 -7.09% 11.50 12.51 67395 8003 3.55%
2024-10-10 13.16 12.55 -0.59 -4.49% 12.40 13.63 82156 10551 4.33%
2024-10-09 14.20 13.14 -1.46 -10.00% 13.14 14.24 100129 13727 5.27%
2024-10-08 14.63 14.60 1.30 9.77% 13.31 14.63 154033 21827 8.11%
2024-09-30 12.66 13.30 1.07 8.75% 12.40 13.45 190476 24760 10.03%
2024-09-27 11.36 12.23 1.11 9.98% 11.36 12.23 71131 8517 3.75%
2024-09-26 10.55 11.12 0.53 5.00% 10.51 11.19 40644 4421 2.14%
2024-09-25 10.74 10.59 0.01 0.09% 10.53 10.90 38741 4141 2.04%
2024-09-24 10.24 10.58 0.40 3.93% 10.08 10.62 33972 3526 1.79%
2024-09-23 10.25 10.18 -0.01 -0.10% 10.06 10.35 15207 1549 0.80%
2024-09-20 10.21 10.19 0.01 0.10% 10.06 10.30 19786 2005 1.04%
2024-09-19 10.12 10.18 0.08 0.79% 10.04 10.36 22082 2251 1.16%
2024-09-18 10.17 10.10 -0.05 -0.49% 9.92 10.30 22147 2222 1.17%
2024-09-13 10.45 10.15 -0.19 -1.84% 10.11 10.45 32499 3319 1.71%
2024-09-12 10.53 10.34 -0.19 -1.80% 10.31 10.63 29209 3057 1.54%
2024-09-11 10.31 10.53 0.27 2.63% 10.21 10.56 36830 3844 1.94%
2024-09-10 10.21 10.26 0.05 0.49% 9.99 10.32 38336 3894 2.02%
2024-09-09 10.03 10.21 0.18 1.79% 9.90 10.24 70945 7157 3.74%
2024-09-06 10.50 10.03 -0.35 -3.37% 9.86 11.22 130554 13685 6.87%
2024-09-05 9.52 10.38 0.71 7.34% 9.52 10.48 78669 8026 4.14%
2024-09-04 9.56 9.67 0.08 0.83% 9.45 9.80 35931 3465 1.89%
2024-09-03 9.33 9.59 0.18 1.91% 9.27 9.62 26237 2490 1.38%
2024-09-02 9.59 9.41 -0.17 -1.77% 9.36 9.60 21822 2065 1.15%
2024-08-30 9.23 9.58 0.31 3.34% 9.21 9.69 31267 2986 1.65%
2024-08-29 8.94 9.27 0.28 3.11% 8.90 9.35 27319 2501 1.44%
2024-08-28 8.94 8.99 0.07 0.78% 8.78 9.10 21209 1900 1.12%
2024-08-27 9.13 8.92 -0.22 -2.41% 8.85 9.13 30420 2725 1.60%
2024-08-26 9.14 9.14 0.03 0.33% 9.02 9.28 32778 3004 1.73%
2024-08-23 8.97 9.11 0.04 0.44% 8.92 9.20 28466 2579 1.50%
2024-08-22 9.35 9.07 -0.17 -1.84% 9.00 9.35 33875 3110 1.78%
2024-08-21 9.37 9.24 -0.02 -0.22% 9.15 9.47 33850 3151 1.78%
2024-08-20 9.89 9.26 -0.59 -5.99% 9.26 9.94 50893 4832 2.68%
2024-08-19 10.09 9.85 -0.18 -1.79% 9.82 10.13 29615 2947 1.57%
2024-08-16 10.07 10.03 -0.02 -0.20% 10.01 10.15 26345 2655 1.40%
2024-08-15 10.03 10.05 -0.14 -1.37% 9.90 10.21 30099 3031 1.60%
2024-08-14 10.14 10.19 0.00 0.00% 10.14 10.30 16332 1667 0.87%
2024-08-13 10.11 10.19 0.12 1.19% 9.94 10.19 15852 1597 0.84%
2024-08-12 10.02 10.07 -0.03 -0.30% 9.94 10.16 16304 1636 0.87%
2024-08-09 10.29 10.10 -0.05 -0.49% 10.10 10.36 17410 1772 0.93%
2024-08-08 10.16 10.15 -0.08 -0.78% 9.95 10.20 17263 1739 0.92%
2024-08-07 10.11 10.23 0.15 1.49% 10.09 10.31 17970 1835 0.96%
2024-08-06 9.93 10.08 0.18 1.82% 9.90 10.09 18779 1877 1.00%
2024-08-05 10.26 9.90 -0.44 -4.26% 9.88 10.35 33028 3328 1.76%
2024-08-02 10.49 10.34 -0.24 -2.27% 10.34 10.64 22641 2371 1.20%
2024-08-01 10.66 10.58 -0.01 -0.09% 10.55 10.72 21469 2279 1.14%
2024-07-31 10.23 10.59 0.36 3.52% 10.13 10.60 31338 3271 1.67%
2024-07-30 10.19 10.23 0.00 0.00% 10.08 10.58 31226 3224 1.66%
2024-07-29 10.31 10.23 -0.02 -0.20% 10.10 10.38 14919 1529 0.79%
2024-07-26 9.90 10.25 0.37 3.74% 9.90 10.28 22256 2260 1.18%
2024-07-25 9.84 9.88 -0.02 -0.20% 9.71 10.01 20234 1992 1.08%
2024-07-24 10.07 9.90 -0.18 -1.79% 9.85 10.14 32449 3224 1.72%