西藏矿业( 000762.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 14.63 | 14.93 | 14.48 | 14.65 | -4.44% | -0.08% | -6.72% | 14,691,400 | 215,404,000 | 49% | 14.66 | -5.98% | 15.48 | -3.09% | 16.03 | -0.11% | 15.71 | 0.01% | -1.22% |  |
| 2021-02-25 | 15.89 | 16.09 | 15.24 | 15.33 | -2.17% | -1.70% | -2.38% | 16,112,800 | 251,272,000 | 55% | 15.60 | -2.00% | 15.98 | -1.98% | 16.04 | -0.32% | 15.70 | 0.08% | -1.28% | |
| 2021-02-24 | 16.20 | 16.57 | 15.43 | 15.67 | -2.43% | -1.53% | -0.13% | 24,018,900 | 382,206,000 | 77% | 15.91 | -2.07% | 16.30 | 0.99% | 16.09 | 0.72% | 15.69 | -0.54% | -1.36% | |
| 2021-02-23 | 16.34 | 16.73 | 15.92 | 16.06 | -3.14% | -1.17% | 1.80% | 28,507,300 | 463,239,000 | 88% | 16.25 | -1.75% | 16.14 | 0.30% | 15.98 | 0.88% | 15.78 | -0.57% | -1.30% | |
| 2021-02-22 | 15.88 | 16.99 | 15.84 | 16.58 | 6.97% | 0.25% | 4.49% | 45,242,300 | 748,247,000 | 139% | 16.54 | 7.38% | 16.09 | 3.19% | 15.84 | 2.68% | 15.87 | -0.18% | -1.17% | |
| 2021-02-19 | 15.69 | 15.98 | 14.75 | 15.50 | -3.37% | 0.64% | -2.49% | 28,348,300 | 436,628,000 | 84% | 15.40 | -4.19% | 15.60 | -0.17% | 15.43 | 0.34% | 15.90 | -1.46% | -1.05% | |
| 2021-02-18 | 16.21 | 16.48 | 15.61 | 16.04 | 4.50% | -0.22% | -0.57% | 30,126,800 | 484,285,000 | 85% | 16.08 | 5.28% | 15.62 | 2.68% | 15.38 | 0.55% | 16.13 | -1.74% | -0.78% | |
| 2021-02-10 | 15.64 | 15.66 | 14.85 | 15.35 | -1.92% | 0.53% | -6.50% | 27,590,100 | 421,266,000 | 69% | 15.27 | -1.45% | 15.21 | 0.28% | 15.29 | -1.89% | 16.42 | -2.88% | -0.44% | |
| 2021-02-09 | 15.05 | 15.99 | 14.92 | 15.65 | 4.54% | 1.01% | -7.41% | 30,624,300 | 474,503,000 | 69% | 15.49 | 4.13% | 15.17 | -0.41% | 15.59 | -1.93% | 16.90 | -3.38% | 0.09% | |
| 2021-02-08 | 14.83 | 15.50 | 14.10 | 14.97 | 1.35% | 0.61% | -14.43% | 30,143,900 | 448,504,000 | 56% | 14.88 | -1.68% | 15.23 | -3.62% | 15.89 | -2.37% | 17.49 | -1.53% | 0.79% | |
| 2021-02-05 | 15.50 | 15.87 | 14.43 | 14.77 | -2.89% | -2.40% | -16.86% | 28,016,900 | 423,978,000 | 50% | 15.13 | -2.76% | 15.81 | -3.21% | 16.28 | -2.35% | 17.77 | -0.60% | 1.19% | |
| 2021-02-04 | 15.90 | 16.44 | 14.90 | 15.21 | -6.11% | -2.26% | -14.90% | 41,240,500 | 641,805,000 | 72% | 15.56 | -5.77% | 16.33 | -3.01% | 16.67 | -3.37% | 17.87 | -0.70% | 1.41% | |
| 2021-02-03 | 17.13 | 17.38 | 15.74 | 16.20 | -5.54% | -1.91% | -9.99% | 40,680,100 | 671,836,000 | 74% | 16.52 | -2.79% | 16.84 | -1.50% | 17.25 | -3.43% | 18.00 | 0.06% | 1.63% | |
| 2021-02-02 | 17.00 | 17.52 | 16.40 | 17.15 | 0.47% | 0.95% | -4.66% | 36,626,800 | 622,260,000 | 68% | 16.99 | -0.42% | 17.09 | -2.59% | 17.87 | -3.55% | 17.99 | 0.67% | 1.75% | |
| 2021-02-01 | 16.36 | 17.66 | 16.34 | 17.07 | 3.71% | 0.05% | -4.47% | 33,288,100 | 567,913,000 | 59% | 17.06 | -0.70% | 17.55 | -3.72% | 18.52 | -0.77% | 17.87 | 1.04% | 1.83% | |
| 2021-01-29 | 18.07 | 18.70 | 16.46 | 16.46 | -10.01% | -4.20% | -6.93% | 53,875,500 | 925,631,000 | 91% | 17.18 | -6.10% | 18.23 | -4.91% | 18.67 | -0.35% | 17.69 | 1.25% | 1.95% | |
| 2021-01-28 | 18.30 | 19.11 | 17.72 | 18.29 | -5.13% | -0.04% | 4.71% | 47,852,400 | 875,598,000 | 87% | 18.30 | -4.09% | 19.17 | -0.02% | 18.73 | 1.00% | 17.47 | 1.72% | 1.92% | |
| 2021-01-27 | 19.61 | 20.50 | 18.01 | 19.28 | -3.12% | 1.05% | 12.28% | 61,805,600 | 1,179,187,000 | 121% | 19.08 | -3.48% | 19.17 | 2.36% | 18.55 | 2.50% | 17.17 | 2.39% | 1.79% | |
| 2021-01-26 | 18.50 | 20.57 | 18.43 | 19.90 | 6.42% | 0.67% | 18.66% | 78,199,400 | 1,545,779,000 | 164% | 19.77 | 7.35% | 18.73 | 5.89% | 18.09 | 5.41% | 16.77 | 3.65% | 1.74% | |
| 2021-01-25 | 17.35 | 19.39 | 17.21 | 18.70 | 6.07% | 1.56% | 15.57% | 54,472,100 | 1,003,015,000 | 123% | 18.41 | 6.35% | 17.69 | 3.71% | 17.17 | 3.23% | 16.18 | 2.42% | 1.41% | |
| 2021-01-22 | 16.78 | 18.10 | 16.50 | 17.63 | 3.71% | 1.83% | 11.59% | 45,356,200 | 785,290,000 | 104% | 17.31 | 0.52% | 17.05 | 2.21% | 16.63 | 2.69% | 15.80 | 1.58% | 1.17% | |
| 2021-01-21 | 16.80 | 17.97 | 16.51 | 17.00 | -0.53% | -1.30% | 9.30% | 49,255,800 | 848,395,000 | 118% | 17.22 | 3.55% | 16.69 | 2.42% | 16.19 | 2.96% | 15.55 | 1.48% | 1.06% | |
| 2021-01-20 | 16.26 | 17.12 | 16.16 | 17.09 | 4.59% | 2.74% | 11.50% | 47,890,500 | 796,598,000 | 114% | 16.63 | 2.22% | 16.29 | 3.05% | 15.73 | 1.54% | 15.33 | 1.26% | 1.04% | |
| 2021-01-19 | 16.29 | 16.89 | 15.81 | 16.34 | -2.74% | 0.41% | 7.95% | 58,648,600 | 954,411,000 | 143% | 16.27 | 1.19% | 15.81 | 3.49% | 15.49 | 2.16% | 15.14 | 1.56% | 0.98% | |
| 2021-01-18 | 15.44 | 16.80 | 15.27 | 16.80 | 10.02% | 4.46% | 12.72% | 73,401,500 | 1,180,444,000 | 186% | 16.08 | 7.44% | 15.28 | 2.54% | 15.16 | 3.44% | 14.90 | 2.19% | 0.95% | |
| 2021-01-15 | 13.70 | 15.27 | 13.70 | 15.27 | 10.01% | 2.01% | 4.70% | 56,203,800 | 841,287,000 | 150% | 14.97 | 5.50% | 14.90 | 1.51% | 14.66 | 0.99% | 14.58 | 0.96% | 0.81% | |
| 2021-01-14 | 14.79 | 14.89 | 13.81 | 13.88 | -7.16% | -2.18% | -3.91% | 38,526,700 | 546,655,000 | 109% | 14.19 | -7.29% | 14.68 | 0.10% | 14.51 | -1.40% | 14.45 | 0.38% | 0.79% | |
| 2021-01-13 | 14.11 | 15.63 | 14.09 | 14.95 | 5.21% | -2.32% | 3.89% | 57,189,200 | 875,278,000 | 182% | 15.31 | 10.42% | 14.66 | 3.95% | 14.72 | 1.55% | 14.39 | 1.93% | 0.79% | |
| 2021-01-12 | 13.51 | 14.27 | 13.24 | 14.21 | 4.26% | 2.52% | 0.66% | 21,141,300 | 293,031,000 | 69% | 13.86 | -0.30% | 14.11 | -3.20% | 14.50 | -0.36% | 14.12 | 0.35% | 0.63% | |
| 2021-01-11 | 14.37 | 14.37 | 13.51 | 13.63 | 0.00% | -1.96% | -3.11% | 26,138,500 | 363,409,000 | 82% | 13.90 | -3.63% | 14.57 | -1.30% | 14.55 | 0.30% | 14.07 | -0.03% | 0.68% | | |
|
