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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 16.00 | 16.45 | 15.60 | 15.70 | -7.05% | -1.28% | -6.71% | 84,423,500 | 1,342,574,000 | 63% | 15.90 | -8.27% | 16.97 | -3.41% | 17.92 | -0.34% | 16.83 | 0.54% | 2.78% |  |
| 2021-02-25 | 17.90 | 18.10 | 16.65 | 16.89 | -0.41% | -2.58% | 0.90% | 96,456,000 | 1,672,264,000 | 82% | 17.34 | -0.44% | 17.57 | -4.33% | 17.98 | 0.24% | 16.74 | 1.49% | 2.61% | |
| 2021-02-24 | 17.70 | 18.21 | 16.70 | 16.96 | -2.36% | -2.60% | 2.82% | 123,283,700 | 2,146,774,000 | 112% | 17.41 | -2.54% | 18.37 | 0.91% | 17.93 | 2.67% | 16.50 | 1.80% | 2.30% | |
| 2021-02-23 | 17.89 | 18.25 | 17.34 | 17.37 | -5.50% | -2.78% | 7.20% | 139,733,600 | 2,496,547,000 | 141% | 17.87 | -6.66% | 18.20 | 0.69% | 17.47 | 3.18% | 16.20 | 2.32% | 2.03% | |
| 2021-02-22 | 19.40 | 19.86 | 18.34 | 18.38 | 0.99% | -3.97% | 16.06% | 240,955,800 | 4,611,925,000 | 296% | 19.14 | 10.42% | 18.08 | 10.50% | 16.93 | 9.12% | 15.84 | 8.15% | 1.73% | |
| 2021-02-19 | 17.19 | 18.30 | 16.40 | 18.20 | 9.38% | 5.00% | 24.29% | 207,719,200 | 3,600,586,000 | 315% | 17.33 | 4.25% | 16.36 | 10.41% | 15.51 | 9.04% | 14.64 | 7.97% | 0.84% | |
| 2021-02-18 | 16.64 | 16.64 | 16.31 | 16.64 | 9.98% | 0.08% | 22.70% | 70,629,400 | 1,174,374,000 | 140% | 16.63 | 12.85% | 14.82 | 6.46% | 14.23 | 5.31% | 13.56 | 3.31% | -0.08% | |
| 2021-02-10 | 13.81 | 15.13 | 13.69 | 15.13 | 10.04% | 2.69% | 15.26% | 136,239,700 | 2,007,395,000 | 258% | 14.73 | 9.51% | 13.92 | 7.24% | 13.51 | 5.89% | 13.13 | 3.45% | -0.50% | |
| 2021-02-09 | 13.17 | 13.75 | 13.13 | 13.75 | 6.34% | 2.19% | 8.36% | 85,508,300 | 1,150,520,000 | 179% | 13.46 | 4.99% | 12.98 | 4.12% | 12.76 | 2.39% | 12.69 | 0.17% | -1.01% | |
| 2021-02-08 | 12.50 | 13.16 | 12.34 | 12.93 | 6.95% | 0.90% | 2.07% | 64,868,100 | 831,305,000 | 132% | 12.82 | 4.68% | 12.47 | 1.24% | 12.46 | 0.94% | 12.67 | -1.39% | -1.14% | |
| 2021-02-05 | 12.39 | 12.50 | 12.05 | 12.09 | -2.34% | -1.24% | -5.89% | 40,743,500 | 498,787,000 | 77% | 12.24 | 0.39% | 12.31 | -0.35% | 12.35 | -0.05% | 12.85 | -1.19% | -1.11% | |
| 2021-02-04 | 12.38 | 12.55 | 11.88 | 12.38 | 0.49% | 1.53% | -4.78% | 49,640,700 | 605,308,000 | 89% | 12.19 | -2.34% | 12.36 | -0.67% | 12.35 | -0.80% | 13.00 | -1.55% | -1.12% | |
| 2021-02-03 | 12.33 | 12.80 | 12.22 | 12.32 | -0.65% | -1.33% | -6.71% | 51,007,500 | 636,856,000 | 90% | 12.49 | 0.70% | 12.44 | 0.65% | 12.45 | -1.14% | 13.21 | -0.92% | -1.04% | |
| 2021-02-02 | 12.43 | 12.58 | 12.20 | 12.40 | -0.80% | 0.01% | -6.96% | 33,543,600 | 415,914,000 | 59% | 12.40 | -0.11% | 12.36 | -0.72% | 12.59 | -2.10% | 13.33 | -0.69% | -1.01% | |
| 2021-02-01 | 12.20 | 12.65 | 12.12 | 12.50 | 2.21% | 0.70% | -6.86% | 39,003,200 | 484,160,000 | 66% | 12.41 | 1.07% | 12.45 | -1.88% | 12.86 | -2.74% | 13.42 | -0.75% | -0.92% | |
| 2021-01-29 | 12.69 | 12.79 | 11.98 | 12.23 | -1.92% | -0.42% | -9.55% | 45,404,400 | 557,667,000 | 72% | 12.28 | -2.91% | 12.69 | -3.30% | 13.23 | -1.83% | 13.52 | -1.25% | -0.79% | |
| 2021-01-28 | 12.46 | 12.96 | 12.32 | 12.47 | -4.66% | -1.42% | -8.92% | 44,602,600 | 564,231,000 | 70% | 12.65 | -3.28% | 13.12 | -3.34% | 13.47 | -1.76% | 13.69 | -0.89% | -0.60% | |
| 2021-01-27 | 13.40 | 13.54 | 12.68 | 13.08 | -2.75% | 0.01% | -5.32% | 51,371,400 | 671,903,000 | 77% | 13.08 | -2.65% | 13.58 | -1.26% | 13.71 | -0.90% | 13.82 | -1.62% | -0.46% | |
| 2021-01-26 | 14.06 | 14.12 | 13.03 | 13.45 | -4.34% | 0.11% | -4.22% | 74,030,800 | 994,569,000 | 101% | 13.44 | -4.66% | 13.75 | -1.72% | 13.84 | -0.49% | 14.04 | -1.20% | -0.15% | |
| 2021-01-25 | 13.60 | 14.55 | 13.50 | 14.06 | 3.61% | -0.22% | -1.08% | 69,664,200 | 981,645,000 | 98% | 14.09 | 2.59% | 13.99 | 0.57% | 13.91 | 0.62% | 14.21 | -1.00% | 0.08% | |
| 2021-01-22 | 14.01 | 14.01 | 13.52 | 13.57 | -4.44% | -1.20% | -5.49% | 62,775,400 | 862,246,000 | 82% | 13.74 | -2.82% | 13.91 | 0.14% | 13.82 | -0.77% | 14.36 | -1.31% | 0.36% | |
| 2021-01-21 | 13.84 | 14.45 | 13.67 | 14.20 | 2.31% | 0.47% | -2.39% | 60,319,700 | 852,520,000 | 76% | 14.13 | 2.07% | 13.89 | 1.12% | 13.93 | 0.05% | 14.55 | -0.76% | 0.71% | |
| 2021-01-20 | 13.57 | 14.09 | 13.48 | 13.88 | 2.36% | 0.24% | -5.32% | 42,719,400 | 591,554,000 | 50% | 13.85 | 1.35% | 13.74 | -1.02% | 13.92 | -2.03% | 14.66 | -0.62% | 1.06% | |
| 2021-01-19 | 13.93 | 14.03 | 13.46 | 13.56 | -2.59% | -0.75% | -8.08% | 56,651,800 | 773,990,000 | 59% | 13.66 | -0.46% | 13.88 | -0.92% | 14.21 | -1.57% | 14.75 | 0.25% | 1.41% | |
| 2021-01-18 | 13.90 | 14.13 | 13.18 | 13.92 | -0.78% | 1.42% | -5.40% | 60,337,900 | 828,151,000 | 59% | 13.73 | -3.44% | 14.01 | -2.94% | 14.44 | -1.81% | 14.72 | 0.54% | 1.44% | |
| 2021-01-15 | 14.00 | 14.49 | 13.90 | 14.03 | 1.96% | -1.29% | -4.14% | 63,009,200 | 895,617,000 | 63% | 14.21 | 1.17% | 14.43 | -1.39% | 14.70 | -1.44% | 14.64 | 0.60% | 1.33% | |
| 2021-01-14 | 14.08 | 14.37 | 13.71 | 13.76 | -2.48% | -2.06% | -5.42% | 84,878,700 | 1,192,578,000 | 85% | 14.05 | -5.07% | 14.63 | -2.38% | 14.92 | -1.38% | 14.55 | 0.53% | 1.21% | |
| 2021-01-13 | 15.37 | 15.85 | 13.99 | 14.11 | -7.72% | -4.67% | -2.51% | 123,293,800 | 1,824,928,000 | 137% | 14.80 | -1.38% | 14.99 | -1.61% | 15.12 | -0.34% | 14.47 | 1.50% | 1.13% | |
| 2021-01-12 | 14.68 | 15.40 | 14.60 | 15.29 | 0.92% | 1.88% | 7.23% | 77,300,800 | 1,160,129,000 | 94% | 15.01 | -1.41% | 15.24 | -0.37% | 15.18 | 1.67% | 14.26 | 1.05% | 0.96% | |
| 2021-01-11 | 15.00 | 15.87 | 14.69 | 15.15 | 0.00% | -0.48% | 7.36% | 95,339,400 | 1,451,353,000 | 122% | 15.22 | -1.35% | 15.29 | 0.61% | 14.93 | 2.36% | 14.11 | 1.84% | 0.87% | | |
|
