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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 7.87 | 8.18 | 7.87 | 8.17 | 2.64% | 1.25% | 1.13% | 9,433,300 | 76,122,000 | 69% | 8.07 | 1.89% | 7.97 | 0.10% | 8.00 | -0.36% | 8.08 | 0.45% | 0.76% |  |
| 2020-01-21 | 7.99 | 8.00 | 7.85 | 7.96 | -0.25% | 0.52% | -1.03% | 7,868,100 | 62,307,000 | 53% | 7.92 | -0.04% | 7.97 | -0.49% | 8.03 | -1.61% | 8.04 | 0.24% | 0.81% | |
| 2020-01-20 | 8.01 | 8.06 | 7.80 | 7.98 | -0.25% | 0.73% | -0.55% | 9,536,500 | 75,551,000 | 64% | 7.92 | -1.59% | 8.00 | -0.99% | 8.16 | -0.29% | 8.02 | 0.50% | 0.84% | |
| 2020-01-17 | 8.06 | 8.15 | 7.98 | 8.00 | -0.50% | -0.62% | 0.20% | 8,918,000 | 71,789,000 | 59% | 8.05 | 0.20% | 8.08 | -1.71% | 8.19 | 0.29% | 7.98 | 0.52% | 0.86% |  |
| 2020-01-16 | 8.12 | 8.18 | 7.93 | 8.04 | -1.47% | 0.07% | 1.22% | 12,463,800 | 100,138,000 | 82% | 8.03 | -1.31% | 8.23 | -0.21% | 8.16 | 0.53% | 7.94 | 0.48% | 0.84% | |
| 2020-01-15 | 8.28 | 8.28 | 8.06 | 8.16 | -2.04% | 0.23% | 3.23% | 15,952,600 | 129,866,000 | 108% | 8.14 | -2.81% | 8.24 | 0.50% | 8.12 | 0.87% | 7.91 | 0.70% | 0.84% | |
| 2020-01-14 | 8.26 | 8.56 | 8.11 | 8.33 | 2.08% | -0.55% | 6.11% | 24,808,800 | 207,792,000 | 183% | 8.38 | 2.98% | 8.20 | 2.77% | 8.05 | 2.05% | 7.85 | 1.78% | 0.83% | |
| 2020-01-13 | 7.90 | 8.38 | 7.90 | 8.16 | 3.55% | 0.32% | 5.80% | 15,811,200 | 128,605,000 | 124% | 8.13 | 2.79% | 7.98 | 1.60% | 7.89 | 1.53% | 7.71 | 1.23% | 0.75% | |
| 2020-01-10 | 8.02 | 8.03 | 7.83 | 7.88 | -2.35% | -0.42% | 3.43% | 11,345,500 | 89,773,000 | 85% | 7.91 | 0.19% | 7.85 | 0.71% | 7.77 | 0.88% | 7.62 | 0.73% | 0.78% | |
| 2020-01-09 | 7.69 | 8.11 | 7.64 | 8.07 | 5.08% | 2.18% | 6.69% | 20,396,400 | 161,082,000 | 155% | 7.90 | 1.77% | 7.80 | 1.72% | 7.70 | 1.33% | 7.56 | 0.99% | 0.79% | |
| 2020-01-08 | 7.60 | 7.95 | 7.58 | 7.68 | 0.52% | -1.04% | 2.54% | 16,441,600 | 127,598,000 | 140% | 7.76 | 1.42% | 7.67 | 1.39% | 7.60 | 0.90% | 7.49 | 0.93% | 0.72% | |
| 2020-01-07 | 7.64 | 7.73 | 7.60 | 7.64 | -0.13% | -0.16% | 2.95% | 9,496,800 | 72,668,000 | 86% | 7.65 | 0.98% | 7.56 | 0.63% | 7.53 | 0.44% | 7.42 | 0.57% | 0.66% | |
| 2020-01-06 | 7.40 | 7.73 | 7.33 | 7.65 | 3.10% | 0.95% | 3.67% | 15,749,400 | 119,351,000 | 150% | 7.58 | 1.61% | 7.52 | 0.60% | 7.50 | 0.69% | 7.38 | 0.63% | 0.61% | |
| 2020-01-03 | 7.54 | 7.56 | 7.41 | 7.42 | -0.93% | -0.51% | 1.19% | 10,785,700 | 80,438,000 | 115% | 7.46 | -0.27% | 7.47 | -0.07% | 7.45 | 0.51% | 7.33 | 0.37% | 0.56% | |
| 2020-01-02 | 7.56 | 7.56 | 7.42 | 7.49 | 0.40% | 0.16% | 2.52% | 10,117,500 | 75,662,000 | 117% | 7.48 | 0.03% | 7.48 | 0.48% | 7.41 | 0.50% | 7.31 | 0.45% | 0.54% | |
| 2019-12-31 | 7.46 | 7.60 | 7.36 | 7.46 | -0.13% | -0.21% | 2.57% | 9,532,300 | 71,260,000 | 119% | 7.48 | 0.04% | 7.44 | 0.79% | 7.37 | 0.83% | 7.27 | 0.64% | 0.52% | |
| 2019-12-30 | 7.34 | 7.69 | 7.30 | 7.47 | 0.54% | -0.04% | 3.36% | 13,870,600 | 103,653,000 | 180% | 7.47 | 1.01% | 7.38 | 1.03% | 7.31 | 1.18% | 7.23 | 0.95% | 0.49% | |
| 2019-12-27 | 7.29 | 7.81 | 7.14 | 7.43 | 2.91% | 0.43% | 3.79% | 20,461,300 | 151,379,000 | 304% | 7.40 | 2.39% | 7.31 | 2.41% | 7.23 | 1.93% | 7.16 | 1.59% | 0.38% | |
| 2019-12-26 | 7.12 | 7.33 | 7.09 | 7.22 | 1.55% | -0.07% | 2.45% | 10,495,500 | 75,828,000 | 209% | 7.23 | 1.98% | 7.13 | 1.70% | 7.09 | 0.94% | 7.05 | 0.80% | 0.13% | |
| 2019-12-25 | 7.03 | 7.14 | 7.03 | 7.11 | 0.14% | 0.35% | 1.70% | 4,705,300 | 33,339,000 | 111% | 7.09 | 0.67% | 7.02 | 0.21% | 7.02 | 0.17% | 6.99 | 0.30% | 0.04% | |
| 2019-12-24 | 6.85 | 7.15 | 6.82 | 7.10 | 3.80% | 0.88% | 1.87% | 7,402,100 | 52,093,000 | 186% | 7.04 | 2.04% | 7.00 | 0.14% | 7.01 | 0.04% | 6.97 | 0.30% | -0.01% | |
| 2019-12-23 | 7.01 | 7.01 | 6.82 | 6.84 | -2.43% | -0.83% | -1.57% | 4,218,000 | 29,091,000 | 117% | 6.90 | -2.03% | 6.99 | -0.71% | 7.01 | -0.03% | 6.95 | 0.03% | -0.06% | |
| 2019-12-20 | 7.05 | 7.09 | 6.99 | 7.01 | -0.57% | -0.43% | 0.91% | 3,699,100 | 26,043,000 | 108% | 7.04 | -0.07% | 7.04 | 0.09% | 7.01 | 0.40% | 6.95 | 0.17% | -0.09% | |
| 2019-12-19 | 7.07 | 7.07 | 7.01 | 7.05 | 0.43% | 0.07% | 1.66% | 3,737,800 | 26,331,000 | 114% | 7.05 | 0.16% | 7.03 | 0.56% | 6.98 | 0.48% | 6.94 | 0.20% | -0.11% | |
| 2019-12-18 | 7.08 | 7.09 | 7.00 | 7.02 | -0.57% | -0.20% | 1.43% | 3,637,800 | 25,588,000 | 118% | 7.03 | 0.07% | 7.00 | 0.62% | 6.95 | 0.49% | 6.92 | 0.19% | -0.14% | |
| 2019-12-17 | 6.95 | 7.09 | 6.90 | 7.06 | 1.58% | 0.44% | 2.20% | 7,023,800 | 49,372,000 | 237% | 7.03 | 1.86% | 6.95 | 1.56% | 6.92 | 1.02% | 6.91 | 0.41% | -0.17% | |
| 2019-12-16 | 6.85 | 6.95 | 6.81 | 6.95 | 1.76% | 0.71% | 1.02% | 4,027,200 | 27,793,000 | 159% | 6.90 | 1.35% | 6.85 | 0.65% | 6.85 | 0.18% | 6.88 | -0.25% | -0.21% | |
| 2019-12-13 | 6.75 | 6.85 | 6.75 | 6.83 | 1.19% | 0.31% | -0.97% | 2,350,200 | 16,002,000 | 89% | 6.81 | 0.61% | 6.80 | -0.37% | 6.83 | -0.28% | 6.90 | -0.89% | -0.19% | |
| 2019-12-12 | 6.79 | 6.83 | 6.73 | 6.75 | -0.88% | -0.27% | -3.00% | 1,880,100 | 12,724,000 | 57% | 6.77 | -0.78% | 6.83 | -0.45% | 6.85 | -0.35% | 6.96 | -0.10% | -0.05% | |
| 2019-12-11 | 6.87 | 6.87 | 6.79 | 6.81 | 0.00% | -0.16% | -2.24% | 2,192,500 | 14,956,000 | 66% | 6.82 | -0.70% | 6.86 | -0.35% | 6.88 | -0.28% | 6.97 | -0.17% | -0.05% | | |
|
