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
2026-05-21	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%
2026-05-08	52.58	52.57	0.11	0.21%	51.90	52.87	16857	8862	4.56%
2026-05-07	52.00	52.46	0.15	0.29%	51.82	52.56	16912	8827	4.57%
2026-05-06	51.43	52.31	1.26	2.47%	51.06	52.68	21134	11012	5.71%
2026-04-30	50.50	51.05	0.57	1.13%	50.50	52.26	15474	7943	4.18%
2026-04-29	49.81	50.48	0.78	1.57%	49.60	50.75	10210	5132	2.76%
2026-04-28	50.77	49.70	-1.22	-2.40%	49.32	50.88	13581	6789	3.67%
2026-04-27	50.09	50.92	0.79	1.58%	49.32	50.93	13248	6665	3.58%
2026-04-24	50.99	50.13	-1.04	-2.03%	49.73	51.20	14292	7174	3.86%
2026-04-23	51.00	51.17	0.82	1.63%	50.36	52.15	24770	12720	6.69%
2026-04-22	49.43	50.35	0.51	1.02%	49.38	50.84	12010	6035	3.25%
2026-04-21	50.51	49.84	-0.78	-1.54%	49.41	50.56	11202	5582	3.03%
2026-04-20	51.00	50.62	-0.14	-0.28%	50.50	51.11	8372	4248	2.26%
2026-04-17	51.14	50.76	-0.55	-1.07%	50.53	51.48	9558	4862	2.58%
2026-04-16	51.00	51.31	0.80	1.58%	50.43	51.40	11890	6070	3.21%
2026-04-15	50.95	50.51	-0.14	-0.28%	50.38	51.20	10036	5094	2.71%
2026-04-14	50.90	50.65	0.35	0.70%	49.97	51.20	11684	5894	3.16%
2026-04-13	49.94	50.30	0.00	0.00%	49.71	50.49	9599	4817	2.59%
2026-04-10	50.20	50.30	0.73	1.47%	49.68	51.47	18482	9386	5.00%
2026-04-09	49.95	49.57	-0.98	-1.94%	49.20	50.30	14527	7221	3.93%
2026-04-08	48.12	50.55	3.37	7.14%	48.12	50.80	21477	10687	5.80%
2026-04-07	46.43	47.18	0.75	1.62%	46.43	47.35	7176	3376	1.94%
2026-04-03	47.86	46.43	-1.20	-2.52%	46.33	48.33	8576	4017	2.32%
2026-04-02	48.90	47.63	-1.32	-2.70%	47.38	48.90	9024	4328	2.44%
2026-04-01	48.71	48.95	1.15	2.41%	48.26	48.95	9447	4597	2.55%
2026-03-31	48.66	47.80	-0.70	-1.44%	47.75	49.38	8962	4352	2.42%
2026-03-30	47.66	48.50	0.10	0.21%	47.36	48.54	7902	3798	2.14%
2026-03-27	46.90	48.40	0.79	1.66%	46.70	48.64	10051	4833	2.72%
2026-03-26	49.08	47.61	-1.58	-3.21%	47.31	49.30	11911	5726	3.22%
2026-03-25	48.56	49.19	0.48	0.99%	48.54	49.96	12579	6207	3.40%
2026-03-24	48.50	48.71	1.25	2.63%	47.32	48.78	14326	6881	3.87%
2026-03-23	49.00	47.46	-2.33	-4.68%	47.07	49.61	19506	9446	5.27%
2026-03-20	52.15	49.79	-2.18	-4.19%	49.77	52.40	17625	8957	4.76%
2026-03-19	52.20	51.97	-0.90	-1.70%	51.70	53.09	14904	7785	4.03%
2026-03-18	51.79	52.87	0.88	1.69%	51.79	52.98	12735	6668	3.44%
2026-03-17	52.50	51.99	-0.50	-0.95%	51.70	53.99	16645	8824	4.50%
2026-03-16	51.75	52.49	0.78	1.51%	51.60	52.49	13415	6990	3.63%
2026-03-13	53.29	51.71	-1.57	-2.95%	51.68	53.31	14904	7807	4.03%
2026-03-12	53.89	53.28	-0.62	-1.15%	53.00	54.62	14353	7711	3.88%
2026-03-11	54.92	53.90	-0.90	-1.64%	53.90	55.19	12735	6934	3.44%
2026-03-10	54.50	54.80	0.90	1.67%	54.13	55.18	12175	6652	3.29%
2026-03-09	53.10	53.90	-0.55	-1.01%	52.67	54.14	15559	8282	4.21%
2026-03-06	52.60	54.45	1.28	2.41%	52.55	54.47	14516	7834	3.92%
2026-03-05	53.60	53.17	0.52	0.99%	52.92	53.80	13161	7022	3.56%
2026-03-04	53.00	52.65	-0.73	-1.37%	52.08	53.80	19025	10075	5.14%
2026-03-03	56.01	53.38	-2.64	-4.71%	53.25	56.79	25928	14278	7.01%
2026-03-02	58.50	56.02	-3.56	-5.98%	55.99	58.50	32490	18473	8.78%
2026-02-27	59.48	59.58	-0.08	-0.13%	59.28	60.14	17330	10360	4.68%
2026-02-26	60.96	59.66	-1.35	-2.21%	59.17	61.01	23702	14185	6.41%
2026-02-25	60.36	61.01	1.00	1.67%	60.01	61.49	16935	10287	4.58%
2026-02-24	61.22	60.01	-0.89	-1.46%	59.50	61.33	19439	11684	5.25%
2026-02-13	61.80	60.90	-1.83	-2.92%	60.73	63.14	20890	12972	5.65%
2026-02-12	61.60	62.73	0.99	1.60%	60.59	63.15	23926	14862	6.47%
2026-02-11	64.23	61.74	-2.47	-3.85%	61.50	64.35	31523	19897	8.52%