西部矿业( 601168.SH 上证) | 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 | 6.01 | 6.02 | 5.95 | 6.00 | 0.50% | 0.23% | 1.42% | 14,069,600 | 84,226,000 | 58% | 5.99 | 0.35% | 5.98 | 0.10% | 5.97 | -0.17% | 5.92 | 0.24% | 0.29% |  |
| 2019-09-11 | 5.99 | 6.00 | 5.94 | 5.97 | -0.17% | 0.08% | 1.15% | 16,444,800 | 98,093,000 | 69% | 5.97 | -0.38% | 5.98 | 0.10% | 5.98 | 0.29% | 5.90 | 0.17% | 0.28% | |
| 2019-09-10 | 5.98 | 6.05 | 5.94 | 5.98 | -0.33% | -0.13% | 1.49% | 22,754,300 | 136,255,000 | 98% | 5.99 | 0.34% | 5.97 | -0.23% | 5.96 | 0.37% | 5.89 | 0.38% | 0.26% | |
| 2019-09-09 | 5.98 | 6.00 | 5.93 | 6.00 | 0.84% | 0.54% | 2.21% | 20,288,300 | 121,072,000 | 89% | 5.97 | 0.30% | 5.98 | 0.44% | 5.94 | 0.44% | 5.87 | 0.36% | 0.21% | |
| 2019-09-06 | 5.98 | 6.02 | 5.91 | 5.95 | -0.50% | 0.00% | 1.73% | 20,519,000 | 122,091,000 | 92% | 5.95 | -1.02% | 5.96 | 0.39% | 5.92 | 0.58% | 5.85 | 0.26% | 0.16% | |
| 2019-09-05 | 5.99 | 6.05 | 5.96 | 5.98 | 0.84% | -0.52% | 2.50% | 35,512,700 | 213,464,000 | 169% | 6.01 | 2.00% | 5.93 | 1.04% | 5.88 | 0.91% | 5.83 | 0.64% | 0.14% | |
| 2019-09-04 | 5.86 | 5.95 | 5.84 | 5.93 | 1.19% | 0.63% | 2.29% | 27,853,800 | 164,138,000 | 146% | 5.89 | 0.50% | 5.87 | 0.84% | 5.83 | 0.38% | 5.80 | 0.24% | 0.10% | |
| 2019-09-03 | 5.90 | 5.91 | 5.83 | 5.86 | -0.51% | -0.07% | 1.33% | 22,884,800 | 134,186,000 | 131% | 5.86 | 0.00% | 5.82 | 0.50% | 5.81 | 0.42% | 5.78 | 0.10% | 0.10% | |
| 2019-09-02 | 5.79 | 5.94 | 5.75 | 5.89 | 4.62% | 0.44% | 1.96% | 42,589,600 | 249,761,000 | 253% | 5.86 | 3.20% | 5.80 | 1.35% | 5.78 | 1.21% | 5.78 | 0.52% | 0.14% | |
| 2019-08-30 | 5.75 | 5.77 | 5.60 | 5.63 | -1.57% | -0.92% | -2.04% | 18,804,400 | 106,854,000 | 128% | 5.68 | -0.82% | 5.72 | -0.51% | 5.71 | -0.28% | 5.75 | -0.05% | 0.10% | |
| 2019-08-29 | 5.77 | 5.77 | 5.70 | 5.72 | -0.69% | -0.16% | -0.52% | 12,746,400 | 73,029,000 | 92% | 5.73 | -0.69% | 5.75 | 0.40% | 5.73 | -0.16% | 5.75 | 0.21% | 0.10% | |
| 2019-08-28 | 5.77 | 5.81 | 5.73 | 5.76 | 0.00% | -0.16% | 0.38% | 10,750,200 | 62,013,000 | 75% | 5.77 | 0.38% | 5.72 | 0.05% | 5.74 | -0.10% | 5.74 | -0.04% | 0.06% | |
| 2019-08-27 | 5.68 | 5.81 | 5.65 | 5.76 | 1.77% | 0.23% | 0.35% | 19,360,700 | 111,264,000 | 131% | 5.75 | 1.63% | 5.72 | -0.11% | 5.75 | -0.38% | 5.74 | -0.14% | 0.06% | |
| 2019-08-26 | 5.63 | 5.69 | 5.62 | 5.66 | -1.22% | 0.09% | -1.53% | 13,481,200 | 76,232,000 | 86% | 5.66 | -1.72% | 5.73 | -0.88% | 5.77 | -0.24% | 5.75 | -0.12% | 0.08% | |
| 2019-08-23 | 5.77 | 5.79 | 5.72 | 5.73 | -1.04% | -0.42% | -0.43% | 11,744,400 | 67,574,000 | 73% | 5.75 | -0.36% | 5.78 | -0.52% | 5.78 | 0.19% | 5.76 | 0.07% | 0.09% | |
| 2019-08-22 | 5.82 | 5.83 | 5.75 | 5.79 | -0.52% | 0.26% | 0.68% | 13,609,000 | 78,596,000 | 86% | 5.78 | -0.57% | 5.81 | 0.29% | 5.77 | 0.58% | 5.75 | 0.16% | 0.07% | |
| 2019-08-21 | 5.78 | 5.85 | 5.78 | 5.82 | 0.17% | 0.21% | 1.36% | 10,763,500 | 62,515,000 | 69% | 5.81 | -0.45% | 5.79 | 0.54% | 5.74 | 0.04% | 5.74 | 0.30% | 0.03% | |
| 2019-08-20 | 5.80 | 5.88 | 5.77 | 5.81 | 0.00% | -0.41% | 1.48% | 16,594,700 | 96,810,000 | 103% | 5.83 | 1.67% | 5.76 | 1.28% | 5.74 | 0.04% | 5.73 | 0.53% | -0.06% | |
| 2019-08-19 | 5.69 | 5.82 | 5.65 | 5.81 | 2.47% | 1.25% | 2.02% | 17,324,900 | 99,417,000 | 105% | 5.74 | 0.92% | 5.69 | -0.18% | 5.73 | -0.02% | 5.70 | 0.04% | -0.20% | |
| 2019-08-16 | 5.67 | 5.72 | 5.66 | 5.67 | -0.18% | -0.28% | -0.40% | 11,499,400 | 65,383,000 | 72% | 5.69 | 0.87% | 5.70 | -0.77% | 5.73 | -0.02% | 5.69 | 0.00% | -0.26% | |
| 2019-08-15 | 5.68 | 5.69 | 5.57 | 5.68 | -1.39% | 0.76% | -0.23% | 17,823,100 | 100,472,000 | 110% | 5.64 | -2.41% | 5.74 | -0.55% | 5.74 | -0.21% | 5.69 | -0.21% | -0.38% | |
| 2019-08-14 | 5.79 | 5.82 | 5.75 | 5.76 | -1.20% | -0.28% | 0.96% | 15,288,200 | 88,311,000 | 103% | 5.78 | -0.28% | 5.77 | 0.31% | 5.75 | 0.54% | 5.71 | 0.00% | -0.40% | |
| 2019-08-13 | 5.70 | 5.84 | 5.70 | 5.83 | 1.75% | 0.66% | 2.19% | 25,796,100 | 149,401,000 | 183% | 5.79 | 0.84% | 5.76 | 0.81% | 5.72 | 1.13% | 5.71 | 0.05% | -0.42% | |
| 2019-08-12 | 5.79 | 5.84 | 5.67 | 5.73 | 1.78% | -0.24% | 0.49% | 18,354,200 | 105,420,000 | 143% | 5.74 | 0.91% | 5.71 | 0.92% | 5.65 | 0.21% | 5.70 | 0.00% | -0.45% | |
| 2019-08-09 | 5.69 | 5.77 | 5.62 | 5.63 | -0.53% | -1.09% | -1.26% | 11,507,700 | 65,504,000 | 96% | 5.69 | 0.32% | 5.66 | 0.89% | 5.64 | -0.02% | 5.70 | -0.16% | -0.48% | |
| 2019-08-08 | 5.71 | 5.75 | 5.63 | 5.66 | 0.71% | -0.25% | -0.89% | 12,508,800 | 70,974,000 | 104% | 5.67 | 0.94% | 5.61 | -0.18% | 5.64 | -0.21% | 5.71 | -0.28% | -0.49% | |
| 2019-08-07 | 5.54 | 5.66 | 5.54 | 5.62 | 1.81% | -0.02% | -1.87% | 17,175,700 | 96,540,000 | 143% | 5.62 | 1.35% | 5.62 | -0.41% | 5.65 | -0.62% | 5.73 | -0.61% | -0.48% | |
| 2019-08-06 | 5.60 | 5.64 | 5.46 | 5.52 | -2.99% | -0.47% | -4.20% | 17,837,700 | 98,923,000 | 151% | 5.55 | -3.14% | 5.64 | -1.59% | 5.69 | -1.54% | 5.76 | -0.81% | -0.43% | |
| 2019-08-05 | 5.70 | 5.78 | 5.67 | 5.69 | -0.52% | -0.63% | -2.05% | 11,097,700 | 63,548,000 | 99% | 5.73 | 0.51% | 5.73 | -0.54% | 5.78 | -0.24% | 5.81 | -0.60% | -0.38% | |
| 2019-08-02 | 5.72 | 5.73 | 5.67 | 5.72 | 0.00% | 0.40% | -2.12% | 12,981,500 | 73,952,000 | 102% | 5.70 | -1.73% | 5.76 | -1.25% | 5.79 | -0.46% | 5.84 | -1.20% | -0.37% | | |
|
