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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 7.51 | 7.55 | 7.44 | 7.54 | 0.80% | 0.41% | 1.26% | 3,454,600 | 25,941,000 | 80% | 7.51 | -0.25% | 7.54 | 0.04% | 7.51 | -0.01% | 7.45 | 0.24% | 0.31% |  |
| 2019-09-11 | 7.55 | 7.61 | 7.47 | 7.48 | -1.19% | -0.64% | 0.70% | 3,659,700 | 27,551,000 | 87% | 7.53 | -0.48% | 7.53 | 0.32% | 7.51 | 0.29% | 7.43 | 0.23% | 0.30% | |
| 2019-09-10 | 7.58 | 7.66 | 7.51 | 7.57 | 0.26% | 0.08% | 2.15% | 4,501,900 | 34,054,000 | 112% | 7.56 | 0.71% | 7.51 | 0.19% | 7.49 | 0.43% | 7.41 | 0.42% | 0.29% | |
| 2019-09-09 | 7.52 | 7.55 | 7.45 | 7.55 | 1.21% | 0.52% | 2.30% | 4,871,000 | 36,585,000 | 125% | 7.51 | 0.85% | 7.50 | 0.40% | 7.46 | 0.55% | 7.38 | 0.55% | 0.27% | |
| 2019-09-06 | 7.45 | 7.54 | 7.41 | 7.46 | -0.13% | 0.16% | 1.63% | 4,072,600 | 30,331,000 | 109% | 7.45 | -0.88% | 7.47 | 0.24% | 7.42 | 0.45% | 7.34 | 0.23% | 0.21% | |
| 2019-09-05 | 7.50 | 7.57 | 7.44 | 7.47 | 0.13% | -0.59% | 2.01% | 6,886,000 | 51,740,000 | 195% | 7.51 | 1.28% | 7.45 | 1.18% | 7.39 | 0.96% | 7.32 | 0.65% | 0.20% | |
| 2019-09-04 | 7.35 | 7.49 | 7.30 | 7.46 | 1.50% | 0.55% | 2.53% | 5,271,600 | 39,110,000 | 171% | 7.42 | 0.79% | 7.36 | 1.02% | 7.32 | 0.56% | 7.28 | 0.39% | 0.15% | |
| 2019-09-03 | 7.31 | 7.44 | 7.27 | 7.35 | 0.14% | -0.15% | 1.41% | 3,487,400 | 25,671,000 | 126% | 7.36 | 0.92% | 7.29 | 0.62% | 7.28 | 0.37% | 7.25 | 0.15% | 0.11% |  |
| 2019-09-02 | 7.22 | 7.34 | 7.22 | 7.34 | 2.37% | 0.63% | 1.42% | 4,514,000 | 32,925,000 | 164% | 7.29 | 1.57% | 7.24 | 0.28% | 7.25 | 0.68% | 7.24 | 0.19% | 0.15% | |
| 2019-08-30 | 7.28 | 7.28 | 7.12 | 7.17 | -0.69% | -0.15% | -0.73% | 2,732,800 | 19,624,000 | 100% | 7.18 | -0.46% | 7.22 | -0.30% | 7.20 | -0.24% | 7.22 | 0.01% | 0.12% | |
| 2019-08-29 | 7.26 | 7.31 | 7.17 | 7.22 | -0.41% | 0.08% | -0.03% | 2,246,100 | 16,203,000 | 84% | 7.21 | -0.88% | 7.24 | 0.60% | 7.22 | -0.06% | 7.22 | 0.19% | 0.10% | |
| 2019-08-28 | 7.23 | 7.35 | 7.23 | 7.25 | 0.00% | -0.38% | 0.58% | 2,266,300 | 16,495,000 | 86% | 7.28 | 0.51% | 7.20 | 0.01% | 7.22 | 0.07% | 7.21 | 0.15% | 0.00% | |
| 2019-08-27 | 7.17 | 7.31 | 7.15 | 7.25 | 1.54% | 0.12% | 0.74% | 3,251,500 | 23,545,000 | 124% | 7.24 | 2.00% | 7.20 | 0.10% | 7.22 | -0.13% | 7.20 | 0.17% | -0.04% | |
| 2019-08-26 | 7.00 | 7.19 | 6.98 | 7.14 | -1.38% | 0.58% | -0.63% | 3,019,500 | 21,436,000 | 118% | 7.10 | -2.37% | 7.19 | -0.86% | 7.22 | -0.32% | 7.19 | -0.03% | -0.09% | |
| 2019-08-23 | 7.33 | 7.33 | 7.22 | 7.24 | -0.41% | -0.43% | 0.74% | 2,466,100 | 17,930,000 | 104% | 7.27 | 0.48% | 7.26 | -0.10% | 7.25 | 0.25% | 7.19 | 0.17% | -0.12% | |
| 2019-08-22 | 7.28 | 7.28 | 7.18 | 7.27 | 0.41% | 0.47% | 1.32% | 2,122,800 | 15,361,000 | 89% | 7.24 | -0.29% | 7.26 | 0.25% | 7.23 | 0.46% | 7.18 | 0.06% | -0.17% | |
| 2019-08-21 | 7.23 | 7.32 | 7.20 | 7.24 | 0.28% | -0.23% | 0.96% | 1,976,500 | 14,343,000 | 79% | 7.26 | -0.36% | 7.24 | 0.32% | 7.20 | 0.21% | 7.17 | 0.03% | -0.21% | |
| 2019-08-20 | 7.27 | 7.34 | 7.21 | 7.22 | -0.69% | -0.87% | 0.71% | 2,991,800 | 21,790,000 | 111% | 7.28 | 1.06% | 7.22 | 1.01% | 7.18 | 0.49% | 7.17 | 0.55% | -0.26% | |
| 2019-08-19 | 7.15 | 7.27 | 7.13 | 7.27 | 1.68% | 0.87% | 1.96% | 3,971,800 | 28,626,000 | 140% | 7.21 | 0.70% | 7.15 | 0.46% | 7.15 | 0.51% | 7.13 | -0.06% | -0.42% | |
| 2019-08-16 | 7.04 | 7.22 | 7.04 | 7.15 | 1.13% | -0.10% | 0.22% | 2,097,400 | 15,012,000 | 78% | 7.16 | 1.73% | 7.12 | 0.14% | 7.11 | 0.01% | 7.13 | -0.27% | -0.43% | |
| 2019-08-15 | 7.05 | 7.10 | 6.93 | 7.07 | -0.84% | 0.50% | -1.16% | 2,156,500 | 15,171,000 | 76% | 7.04 | -1.71% | 7.11 | -0.20% | 7.11 | -0.49% | 7.15 | -0.75% | -0.48% | |
| 2019-08-14 | 7.16 | 7.22 | 7.12 | 7.13 | -0.28% | -0.38% | -1.07% | 2,158,100 | 15,445,000 | 72% | 7.16 | 0.46% | 7.12 | 0.03% | 7.14 | -0.20% | 7.21 | -0.25% | -0.44% | |
| 2019-08-13 | 7.05 | 7.24 | 7.05 | 7.15 | 0.56% | 0.36% | -1.04% | 2,299,100 | 16,378,000 | 77% | 7.12 | 0.79% | 7.12 | -0.39% | 7.16 | 0.56% | 7.23 | -0.39% | -0.45% | |
| 2019-08-12 | 7.08 | 7.12 | 7.03 | 7.11 | 0.85% | 0.59% | -1.97% | 1,727,100 | 12,207,000 | 57% | 7.07 | -1.12% | 7.15 | -0.49% | 7.12 | -0.43% | 7.25 | -0.33% | -0.43% | |
| 2019-08-09 | 7.13 | 7.24 | 7.01 | 7.05 | -1.26% | -1.37% | -3.12% | 2,483,500 | 17,751,000 | 82% | 7.15 | -0.56% | 7.18 | 0.87% | 7.15 | -0.43% | 7.28 | -0.27% | -0.43% | |
| 2019-08-08 | 7.25 | 7.35 | 7.12 | 7.14 | -1.24% | -0.67% | -2.15% | 3,145,500 | 22,610,000 | 107% | 7.19 | -0.11% | 7.12 | -0.27% | 7.18 | -0.97% | 7.30 | -0.34% | -0.43% | |
| 2019-08-07 | 7.12 | 7.30 | 7.02 | 7.23 | 3.14% | 0.47% | -1.26% | 4,336,900 | 31,209,000 | 154% | 7.20 | 2.99% | 7.14 | -0.46% | 7.25 | -0.52% | 7.32 | -0.50% | -0.41% | |
| 2019-08-06 | 7.21 | 7.21 | 6.78 | 7.01 | -3.44% | 0.33% | -4.74% | 4,205,600 | 29,385,000 | 157% | 6.99 | -4.31% | 7.17 | -3.07% | 7.29 | -1.73% | 7.36 | -1.01% | -0.37% | |
| 2019-08-05 | 7.35 | 7.38 | 7.25 | 7.26 | -1.22% | -0.58% | -2.34% | 2,357,100 | 17,212,000 | 100% | 7.30 | -0.31% | 7.40 | -0.44% | 7.42 | -0.30% | 7.43 | -0.16% | -0.29% | |
| 2019-08-02 | 7.38 | 7.43 | 7.23 | 7.35 | 0.00% | 0.34% | -1.29% | 2,996,800 | 21,952,000 | 118% | 7.33 | -2.54% | 7.43 | -0.74% | 7.44 | -0.39% | 7.45 | -0.81% | -0.32% | | |
|
