威士顿 (301315) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	44.57	43.77	-0.81	-1.82%	43.00	45.27	57485	25275	6.53%
2026-08-13	43.60	44.58	-1.58	-3.42%	43.60	48.45	97301	44342	11.06%
2026-08-12	40.40	46.16	7.69	19.99%	40.40	46.16	58793	26171	6.68%
2026-08-11	38.64	38.47	-0.18	-0.47%	38.05	38.91	8564	3300	0.97%
2026-08-10	38.19	38.65	0.59	1.55%	37.70	38.79	11819	4538	1.34%
2026-08-07	38.38	38.06	-0.69	-1.78%	37.26	38.78	15209	5749	1.73%
2026-08-06	38.31	38.75	-0.10	-0.26%	38.02	39.76	16887	6553	1.92%
2026-08-05	38.30	38.85	0.79	2.08%	37.99	39.45	16291	6318	1.85%
2026-08-04	37.68	38.06	0.62	1.66%	37.68	38.62	19642	7484	2.23%
2026-08-03	37.04	37.44	0.33	0.89%	37.00	37.92	14508	5425	1.65%
2026-07-31	35.99	37.11	1.46	4.10%	35.99	38.00	21935	8164	2.49%
2026-07-30	35.60	35.65	-0.08	-0.22%	35.16	36.80	14171	5117	1.61%
2026-07-29	35.29	35.73	0.58	1.65%	35.08	36.08	11361	4054	1.29%
2026-07-28	34.38	35.15	0.64	1.85%	34.19	35.46	13009	4570	1.48%
2026-07-27	33.01	34.51	1.26	3.79%	32.50	34.65	11238	3844	1.28%
2026-07-24	34.20	33.25	-1.05	-3.06%	33.06	34.20	9634	3230	1.09%
2026-07-23	34.24	34.30	-0.04	-0.12%	33.76	34.49	8651	2949	0.98%
2026-07-22	35.02	34.34	-1.22	-3.43%	34.12	35.53	12195	4231	1.39%
2026-07-21	34.97	35.56	0.73	2.10%	33.51	35.76	18226	6350	2.07%
2026-07-20	35.76	34.83	-0.47	-1.33%	34.00	36.51	18725	6598	2.13%
2026-07-17	37.56	35.30	-2.20	-5.87%	35.22	37.94	14619	5317	1.66%
2026-07-16	36.85	37.50	0.38	1.02%	36.40	37.80	11600	4325	1.32%
2026-07-15	36.33	37.12	0.56	1.53%	36.33	37.46	11589	4288	1.32%
2026-07-14	36.73	36.56	0.25	0.69%	35.62	36.86	11801	4281	1.34%
2026-07-13	38.27	36.31	-1.68	-4.42%	36.20	38.38	13865	5132	1.58%
2026-07-10	36.92	37.99	1.05	2.84%	36.24	38.76	18367	6978	2.09%
2026-07-09	36.00	36.94	0.34	0.93%	35.38	36.99	12180	4415	1.38%
2026-07-08	36.81	36.60	-0.22	-0.60%	36.01	36.98	11604	4245	1.32%
2026-07-07	38.10	36.82	-1.36	-3.56%	36.58	38.56	11748	4373	1.33%
2026-07-06	39.11	38.18	-1.24	-3.15%	38.00	39.59	12595	4851	1.43%
2026-07-03	39.44	39.42	0.19	0.48%	38.68	39.89	12557	4948	1.43%
2026-07-02	39.63	39.23	-0.67	-1.68%	39.02	40.45	19642	7815	2.23%
2026-07-01	38.00	39.90	1.72	4.50%	38.00	41.03	28220	11238	3.21%
2026-06-30	37.76	38.18	0.40	1.06%	37.35	38.60	15004	5707	1.71%
2026-06-29	37.90	37.78	-0.50	-1.31%	36.88	38.80	14252	5359	1.62%
2026-06-26	40.04	38.28	-2.13	-5.27%	38.13	40.20	17167	6674	1.95%
2026-06-25	40.92	40.41	-0.96	-2.32%	40.15	42.00	19896	8111	2.26%
2026-06-24	42.26	41.37	-1.30	-3.05%	40.98	42.80	19054	7945	2.17%
2026-06-23	42.00	42.67	-0.06	-0.14%	41.99	43.75	30890	13316	3.51%
2026-06-22	40.94	42.73	1.98	4.86%	39.22	43.25	35072	14560	3.99%
2026-06-18	40.45	40.75	0.10	0.25%	40.03	41.13	14103	5743	3.81%
2026-06-17	40.38	40.65	-0.05	-0.12%	39.90	41.27	15202	6149	4.11%
2026-06-16	40.82	40.70	-0.46	-1.12%	40.41	41.43	14669	5987	3.96%
2026-06-15	39.95	41.16	1.21	3.03%	39.95	42.80	21616	8953	5.84%
2026-06-12	39.50	39.95	0.85	2.17%	39.14	40.85	15308	6120	4.14%
2026-06-11	38.92	39.10	-0.39	-0.99%	37.70	39.46	14805	5697	4.00%
2026-06-10	40.72	39.49	-1.20	-2.95%	38.69	40.91	14505	5752	3.92%
2026-06-09	41.03	40.99	0.19	0.47%	40.50	41.59	13265	5441	3.59%
2026-06-08	40.55	40.80	-0.67	-1.62%	40.09	42.68	17211	7121	4.65%
2026-06-05	41.30	41.47	0.35	0.85%	40.07	42.13	14467	5940	3.91%
2026-06-04	42.00	41.12	-1.18	-2.79%	40.94	42.40	10543	4367	2.85%
2026-06-03	43.29	42.30	-1.14	-2.62%	41.90	43.78	11465	4893	3.10%
2026-06-02	44.42	43.44	-1.11	-2.49%	42.70	44.62	12401	5385	3.35%
2026-06-01	42.92	44.55	1.53	3.56%	42.33	45.29	16411	7268	4.44%
2026-05-29	45.60	43.02	-2.32	-5.12%	42.90	45.79	18324	8034	4.95%
2026-05-28	46.71	45.34	-1.37	-2.93%	43.57	46.80	20687	9303	5.59%
2026-05-27	48.48	46.71	-2.02	-4.15%	46.43	49.17	15601	7375	4.22%
2026-05-26	49.00	48.73	-0.53	-1.08%	47.35	49.51	15455	7491	4.18%
2026-05-25	50.78	49.26	-0.77	-1.54%	48.39	51.41	20705	10247	5.60%
2026-05-22	50.73	50.03	-0.68	-1.34%	48.88	51.70	21731	10833	5.87%
2026-05-21	50.50	50.71	0.30	0.60%	50.50	53.49	37599	19644	10.16%
2026-05-20	51.17	50.41	-1.16	-2.25%	50.30	51.60	12480	6331	3.37%
2026-05-19	51.50	51.57	0.18	0.35%	50.66	52.09	13065	6714	3.53%
2026-05-18	50.55	51.39	0.59	1.16%	50.51	51.64	12086	6181	3.27%
2026-05-15	50.84	50.80	0.01	0.02%	50.75	52.88	20018	10335	5.41%
2026-05-14	52.49	50.79	-1.49	-2.85%	50.70	52.75	16745	8629	4.53%
2026-05-13	52.00	52.28	0.07	0.13%	51.71	52.44	11584	6046	3.13%
2026-05-12	52.96	52.21	-0.99	-1.86%	52.00	53.16	14961	7850	4.04%
2026-05-11	52.58	53.20	0.63	1.20%	52.47	53.50	19475	10318	5.26%