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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 7.71 | 7.76 | 7.66 | 7.74 | 0.39% | 0.35% | -0.12% | 2,230,000 | 17,200,000 | 69% | 7.71 | 0.65% | 7.68 | 0.35% | 7.66 | 0.05% | 7.75 | -0.73% | -0.37% |  |
| 2019-07-15 | 7.71 | 7.74 | 7.56 | 7.71 | -0.26% | 0.61% | -1.23% | 2,978,400 | 22,824,000 | 80% | 7.66 | -0.25% | 7.66 | 0.25% | 7.65 | -0.05% | 7.81 | -0.43% | -0.27% | |
| 2019-07-12 | 7.59 | 7.75 | 7.55 | 7.73 | 2.11% | 0.62% | -1.40% | 2,725,700 | 20,938,000 | 67% | 7.68 | 0.79% | 7.64 | -0.03% | 7.66 | -0.34% | 7.84 | -0.10% | -0.23% |  |
| 2019-07-11 | 7.60 | 7.67 | 7.56 | 7.57 | 0.26% | -0.68% | -3.54% | 2,505,100 | 19,094,000 | 56% | 7.62 | 0.17% | 7.64 | -0.25% | 7.68 | -0.78% | 7.85 | -0.38% | -0.29% | |
| 2019-07-10 | 7.75 | 7.75 | 7.51 | 7.55 | -2.08% | -0.78% | -4.16% | 2,656,400 | 20,212,000 | 53% | 7.61 | -0.99% | 7.66 | -0.79% | 7.74 | -0.88% | 7.88 | -0.35% | -0.28% | |
| 2019-07-09 | 7.66 | 7.76 | 7.64 | 7.71 | 0.92% | 0.33% | -2.48% | 2,762,900 | 21,233,000 | 52% | 7.69 | 0.14% | 7.72 | -0.92% | 7.81 | -1.09% | 7.91 | -0.40% | -0.25% | |
| 2019-07-08 | 7.84 | 7.85 | 7.61 | 7.64 | -2.92% | -0.44% | -3.75% | 4,184,600 | 32,114,000 | 73% | 7.67 | -1.99% | 7.79 | -1.24% | 7.90 | -0.65% | 7.94 | -0.55% | -0.19% | |
| 2019-07-05 | 7.83 | 7.88 | 7.78 | 7.87 | 0.25% | 0.51% | -1.40% | 2,562,800 | 20,068,000 | 43% | 7.83 | -0.84% | 7.89 | -0.98% | 7.95 | 0.23% | 7.98 | -0.52% | -0.11% | |
| 2019-07-04 | 7.89 | 8.00 | 7.82 | 7.85 | -0.51% | -0.58% | -2.17% | 3,793,000 | 29,951,000 | 56% | 7.90 | -0.23% | 7.97 | -0.11% | 7.93 | -0.16% | 8.02 | -0.10% | -0.01% | |
| 2019-07-03 | 8.06 | 8.06 | 7.85 | 7.89 | -2.35% | -0.30% | -1.77% | 5,556,800 | 43,977,000 | 74% | 7.91 | -1.78% | 7.98 | 0.42% | 7.95 | -0.20% | 8.03 | -0.12% | 0.02% | |
| 2019-07-02 | 8.02 | 8.12 | 7.99 | 8.08 | 0.75% | 0.29% | 0.47% | 6,419,500 | 51,725,000 | 81% | 8.06 | 1.32% | 7.94 | 0.33% | 7.96 | -0.08% | 8.04 | 0.27% | 0.05% | |
| 2019-07-01 | 7.94 | 8.03 | 7.84 | 8.02 | 2.82% | 0.86% | 0.00% | 6,394,900 | 50,851,000 | 77% | 7.95 | 1.64% | 7.92 | -0.16% | 7.97 | -0.50% | 8.02 | -0.04% | 0.01% | |
| 2019-06-28 | 7.96 | 7.98 | 7.75 | 7.80 | -2.01% | -0.31% | -2.78% | 6,505,100 | 50,896,000 | 73% | 7.82 | -1.87% | 7.93 | -1.10% | 8.01 | -1.09% | 8.02 | -0.73% | -0.01% | |
| 2019-06-27 | 7.97 | 8.03 | 7.92 | 7.96 | -0.13% | -0.16% | -1.51% | 7,086,100 | 56,495,000 | 71% | 7.97 | -0.40% | 8.02 | -0.78% | 8.10 | -0.06% | 8.08 | -0.25% | 0.11% | |
| 2019-06-26 | 8.15 | 8.15 | 7.95 | 7.97 | -1.12% | -0.44% | -1.63% | 5,508,200 | 44,093,000 | 51% | 8.01 | -0.93% | 8.08 | -0.83% | 8.10 | 0.03% | 8.10 | -0.01% | 0.17% | |
| 2019-06-25 | 8.09 | 8.20 | 7.94 | 8.06 | -0.49% | -0.25% | -0.53% | 6,783,900 | 54,813,000 | 60% | 8.08 | -0.84% | 8.15 | 0.35% | 8.10 | 0.53% | 8.10 | 0.16% | 0.19% | |
| 2019-06-24 | 8.16 | 8.25 | 8.08 | 8.10 | -0.74% | -0.59% | 0.12% | 6,684,000 | 54,460,000 | 59% | 8.15 | -0.55% | 8.12 | 0.37% | 8.06 | 0.27% | 8.09 | 0.29% | 0.18% | |
| 2019-06-21 | 8.12 | 8.34 | 8.07 | 8.16 | 0.49% | -0.40% | 1.15% | 11,473,800 | 94,003,000 | 104% | 8.19 | 2.02% | 8.09 | 1.35% | 8.03 | -0.51% | 8.07 | 0.45% | 0.14% | |
| 2019-06-20 | 8.06 | 8.16 | 7.89 | 8.12 | 0.87% | 1.11% | 1.11% | 10,628,200 | 85,351,000 | 101% | 8.03 | -0.19% | 7.98 | 0.09% | 8.07 | -0.37% | 8.03 | 0.15% | 0.08% | |
| 2019-06-19 | 7.93 | 8.18 | 7.91 | 8.05 | 2.94% | 0.05% | 0.39% | 11,062,300 | 89,004,000 | 112% | 8.05 | 2.41% | 7.98 | -1.45% | 8.10 | -0.04% | 8.02 | 0.19% | 0.05% | |
| 2019-06-18 | 7.98 | 8.09 | 7.68 | 7.82 | -2.74% | -0.47% | -2.30% | 9,250,100 | 72,680,000 | 97% | 7.86 | -1.86% | 8.09 | -0.93% | 8.11 | -0.11% | 8.00 | -0.11% | 0.00% | |
| 2019-06-17 | 8.06 | 8.16 | 7.90 | 8.04 | -1.23% | 0.42% | 0.34% | 11,336,700 | 90,767,000 | 123% | 8.01 | -3.15% | 8.17 | -0.16% | 8.12 | 0.22% | 8.01 | -0.24% | 0.04% | |
| 2019-06-14 | 8.25 | 8.58 | 8.03 | 8.14 | 0.12% | -1.52% | 1.34% | 18,480,800 | 152,766,000 | 210% | 8.27 | 1.11% | 8.18 | 1.38% | 8.10 | 1.59% | 8.03 | 0.46% | 0.13% | |
| 2019-06-13 | 7.93 | 8.36 | 7.93 | 8.13 | 1.63% | -0.55% | 1.69% | 14,227,400 | 116,308,000 | 171% | 8.18 | 1.31% | 8.07 | 1.83% | 7.97 | 1.39% | 8.00 | 0.33% | 0.14% | |
| 2019-06-12 | 8.02 | 8.16 | 7.93 | 8.00 | 0.13% | -0.86% | 0.39% | 12,478,900 | 100,698,000 | 159% | 8.07 | 2.24% | 7.93 | 2.56% | 7.86 | 1.37% | 7.97 | 0.25% | 0.16% | |
| 2019-06-11 | 7.66 | 8.06 | 7.62 | 7.99 | 4.31% | 1.24% | 0.52% | 7,984,300 | 63,016,000 | 111% | 7.89 | 4.10% | 7.73 | 0.93% | 7.76 | -0.14% | 7.95 | 0.05% | 0.18% | |
| 2019-06-10 | 7.48 | 7.70 | 7.40 | 7.66 | 2.41% | 1.04% | -3.59% | 4,313,300 | 32,700,000 | 59% | 7.58 | -0.13% | 7.66 | -0.97% | 7.77 | -1.90% | 7.95 | -0.15% | 0.19% | |
| 2019-06-06 | 7.72 | 7.72 | 7.45 | 7.48 | -3.11% | -1.46% | -5.99% | 4,776,800 | 36,259,000 | 66% | 7.59 | -2.58% | 7.73 | -1.60% | 7.92 | -1.30% | 7.96 | -0.15% | 0.24% | |
| 2019-06-05 | 7.80 | 7.86 | 7.71 | 7.72 | -0.13% | -0.92% | -3.12% | 4,844,000 | 37,745,000 | 69% | 7.79 | -0.17% | 7.86 | -1.89% | 8.02 | -0.39% | 7.97 | -0.16% | 0.28% | |
| 2019-06-04 | 7.84 | 8.02 | 7.64 | 7.73 | 0.00% | -0.96% | -3.16% | 5,508,400 | 42,995,000 | 77% | 7.81 | -1.70% | 8.01 | -1.05% | 8.05 | -0.22% | 7.98 | -0.29% | 0.35% | | |
|
