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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 7.00 | 7.12 | 6.71 | 6.71 | -0.30% | -3.12% | 7.14% | 81,214,200 | 562,468,000 | 252% | 6.93 | 5.85% | 6.62 | 4.72% | 6.44 | 4.16% | 6.26 | 3.56% | 0.99% |  |
| 2020-07-06 | 6.17 | 6.73 | 6.17 | 6.73 | 9.97% | 2.86% | 11.28% | 70,506,000 | 461,295,000 | 264% | 6.54 | 6.22% | 6.32 | 4.43% | 6.18 | 3.66% | 6.05 | 2.98% | 0.65% | |
| 2020-07-03 | 6.07 | 6.29 | 6.06 | 6.12 | 0.66% | -0.65% | 4.21% | 44,330,300 | 273,092,000 | 198% | 6.16 | 1.77% | 6.05 | 1.96% | 5.97 | 1.62% | 5.87 | 1.36% | 0.36% | |
| 2020-07-02 | 5.99 | 6.12 | 5.95 | 6.08 | 1.50% | 0.45% | 4.94% | 33,725,400 | 204,147,000 | 172% | 6.05 | 2.13% | 5.93 | 1.78% | 5.87 | 1.47% | 5.79 | 1.15% | 0.22% | |
| 2020-07-01 | 5.82 | 6.03 | 5.80 | 5.99 | 3.28% | 1.06% | 4.57% | 41,394,500 | 245,365,000 | 222% | 5.93 | 2.95% | 5.83 | 2.00% | 5.79 | 1.62% | 5.73 | 1.24% | 0.10% | |
| 2020-06-30 | 5.72 | 5.82 | 5.70 | 5.80 | 1.40% | 0.75% | 2.51% | 21,889,900 | 126,020,000 | 133% | 5.76 | 0.66% | 5.72 | 0.85% | 5.69 | 0.35% | 5.66 | 0.53% | -0.04% | |
| 2020-06-29 | 5.65 | 5.76 | 5.65 | 5.72 | 1.42% | 0.02% | 1.63% | 22,400,100 | 128,096,000 | 135% | 5.72 | 1.78% | 5.67 | 0.41% | 5.67 | 0.21% | 5.63 | 0.07% | -0.11% |  |
| 2020-06-24 | 5.61 | 5.65 | 5.58 | 5.64 | 0.71% | 0.37% | 0.28% | 10,557,900 | 59,322,000 | 62% | 5.62 | 0.07% | 5.64 | -0.34% | 5.66 | 0.04% | 5.62 | -0.27% | -0.09% | |
| 2020-06-23 | 5.64 | 5.65 | 5.58 | 5.60 | -0.71% | -0.27% | -0.69% | 12,084,200 | 67,856,000 | 69% | 5.62 | -1.14% | 5.66 | -0.33% | 5.66 | 0.09% | 5.64 | -0.49% | -0.02% | |
| 2020-06-22 | 5.72 | 5.74 | 5.61 | 5.64 | -1.40% | -0.70% | -0.48% | 17,203,100 | 97,715,000 | 90% | 5.68 | -0.05% | 5.68 | 0.35% | 5.65 | 0.57% | 5.67 | -0.23% | 0.12% | |
| 2020-06-19 | 5.69 | 5.72 | 5.65 | 5.72 | 0.70% | 0.65% | 0.70% | 14,075,200 | 79,991,000 | 68% | 5.68 | -0.02% | 5.66 | 0.43% | 5.62 | 0.57% | 5.68 | 0.11% | 0.25% | |
| 2020-06-18 | 5.63 | 5.75 | 5.60 | 5.68 | 0.71% | -0.07% | 0.11% | 16,893,300 | 96,018,000 | 84% | 5.68 | 1.27% | 5.64 | 0.93% | 5.59 | -0.11% | 5.67 | 0.12% | 0.28% | |
| 2020-06-17 | 5.63 | 5.66 | 5.58 | 5.64 | -0.53% | 0.48% | -0.48% | 13,505,200 | 75,808,000 | 69% | 5.61 | -0.09% | 5.59 | 0.49% | 5.60 | -0.52% | 5.67 | -0.04% | 0.26% | |
| 2020-06-16 | 5.54 | 5.73 | 5.53 | 5.67 | 3.28% | 0.93% | 0.02% | 22,299,400 | 125,279,000 | 113% | 5.62 | 1.78% | 5.56 | -0.45% | 5.63 | -0.92% | 5.67 | -0.05% | 0.26% | |
| 2020-06-15 | 5.51 | 5.57 | 5.47 | 5.49 | -0.90% | -0.54% | -3.21% | 16,472,000 | 90,924,000 | 86% | 5.52 | -0.18% | 5.58 | -1.27% | 5.68 | -0.75% | 5.67 | -0.11% | 0.21% | |
| 2020-06-12 | 5.55 | 5.57 | 5.49 | 5.54 | -1.77% | 0.18% | -2.43% | 22,780,900 | 125,984,000 | 118% | 5.53 | -2.74% | 5.66 | -1.89% | 5.72 | -0.45% | 5.68 | -0.19% | 0.14% | |
| 2020-06-11 | 5.83 | 5.86 | 5.59 | 5.64 | -1.91% | -0.81% | -0.86% | 22,515,500 | 128,030,000 | 128% | 5.69 | -1.80% | 5.77 | -0.36% | 5.75 | 0.12% | 5.69 | 0.26% | 0.18% | |
| 2020-06-10 | 5.86 | 5.91 | 5.73 | 5.75 | -1.03% | -0.69% | 1.34% | 16,335,000 | 94,584,000 | 97% | 5.79 | -0.41% | 5.79 | 0.52% | 5.74 | 0.44% | 5.67 | 0.44% | 0.16% | |
| 2020-06-09 | 5.73 | 5.86 | 5.73 | 5.81 | 1.04% | -0.07% | 2.85% | 28,030,100 | 162,965,000 | 176% | 5.81 | 0.94% | 5.76 | 1.32% | 5.71 | 0.85% | 5.65 | 0.88% | 0.13% | |
| 2020-06-08 | 5.67 | 5.82 | 5.66 | 5.75 | 3.05% | -0.17% | 2.68% | 32,423,500 | 186,767,000 | 223% | 5.76 | 3.82% | 5.68 | 1.61% | 5.67 | 1.16% | 5.60 | 1.07% | 0.07% | |
| 2020-06-05 | 5.53 | 5.59 | 5.51 | 5.58 | 0.90% | 0.58% | 0.70% | 8,628,700 | 47,874,000 | 68% | 5.55 | 0.07% | 5.59 | -0.41% | 5.60 | 0.09% | 5.54 | 0.36% | -0.05% | |
| 2020-06-04 | 5.58 | 5.61 | 5.51 | 5.53 | -0.90% | -0.25% | 0.16% | 10,340,200 | 57,321,000 | 76% | 5.54 | -1.81% | 5.61 | -0.16% | 5.60 | 0.09% | 5.52 | -0.05% | -0.10% | |
| 2020-06-03 | 5.63 | 5.73 | 5.56 | 5.58 | -0.71% | -1.17% | 1.01% | 15,602,500 | 88,086,000 | 108% | 5.65 | 0.23% | 5.62 | 0.57% | 5.59 | 0.59% | 5.52 | -0.02% | -0.09% | |
| 2020-06-02 | 5.61 | 5.68 | 5.58 | 5.62 | 0.36% | -0.23% | 1.72% | 12,770,400 | 71,932,000 | 85% | 5.63 | 0.64% | 5.59 | 0.52% | 5.56 | 0.62% | 5.53 | -0.58% | -0.07% | |
| 2020-06-01 | 5.55 | 5.65 | 5.55 | 5.60 | 1.08% | 0.05% | 0.77% | 18,076,200 | 101,176,000 | 103% | 5.60 | 1.21% | 5.56 | 0.87% | 5.52 | 0.88% | 5.56 | -0.75% | 0.07% | |
| 2020-05-29 | 5.55 | 5.57 | 5.50 | 5.54 | 0.00% | 0.18% | -1.05% | 10,761,600 | 59,507,000 | 49% | 5.53 | -0.27% | 5.51 | 0.46% | 5.48 | 0.55% | 5.60 | 0.14% | 0.36% | |
| 2020-05-28 | 5.47 | 5.62 | 5.44 | 5.54 | 1.47% | -0.09% | -0.91% | 17,582,700 | 97,491,000 | 81% | 5.55 | 1.93% | 5.49 | 1.22% | 5.45 | -0.13% | 5.59 | 0.11% | 0.36% | |
| 2020-05-27 | 5.47 | 5.47 | 5.41 | 5.46 | -0.36% | 0.37% | -2.24% | 9,401,800 | 51,148,000 | 44% | 5.44 | -0.20% | 5.42 | 0.35% | 5.45 | -0.80% | 5.59 | 0.14% | 0.33% | |
| 2020-05-26 | 5.37 | 5.49 | 5.37 | 5.48 | 2.05% | 0.53% | -1.74% | 13,572,800 | 73,985,000 | 63% | 5.45 | 1.53% | 5.40 | -0.95% | 5.50 | -1.47% | 5.58 | 0.23% | 0.29% | |
| 2020-05-25 | 5.36 | 5.42 | 5.34 | 5.37 | 0.00% | 0.02% | -3.49% | 10,132,900 | 54,404,000 | 45% | 5.37 | -0.35% | 5.46 | -1.32% | 5.58 | -1.22% | 5.56 | -0.09% | 0.22% | | |
|
