西部黄金 (601069) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	32.50	34.17	1.58	4.85%	32.21	34.35	299330	99843	3.37%
2026-04-30	32.44	32.59	0.33	1.02%	31.98	32.75	204337	66226	2.30%
2026-04-29	30.80	32.26	1.04	3.33%	30.60	32.47	149758	47835	1.69%
2026-04-28	31.65	31.22	-0.74	-2.32%	31.05	31.90	90500	28311	1.02%
2026-04-27	31.50	31.96	0.06	0.19%	31.35	32.40	102576	32649	1.16%
2026-04-24	32.04	31.90	-0.39	-1.21%	31.32	32.20	113406	35919	1.28%
2026-04-23	33.36	32.29	-1.48	-4.38%	31.92	33.73	184741	59924	2.08%
2026-04-22	33.39	33.77	-0.06	-0.18%	33.16	34.15	159112	53530	1.79%
2026-04-21	33.99	33.83	-0.08	-0.24%	33.34	34.43	146800	49755	1.65%
2026-04-20	33.03	33.91	0.84	2.54%	32.81	34.19	194386	65616	2.19%
2026-04-17	32.76	33.07	-0.87	-2.56%	32.76	33.44	190314	63135	2.15%
2026-04-16	33.55	33.94	0.33	0.98%	33.24	34.39	206096	69618	2.32%
2026-04-15	34.83	33.61	-0.49	-1.44%	33.33	34.87	254067	86488	2.86%
2026-04-14	34.88	34.10	0.00	0.00%	33.62	34.89	175034	59741	1.97%
2026-04-13	34.49	34.10	-0.80	-2.29%	33.81	34.60	189200	64493	2.13%
2026-04-10	35.90	34.90	-0.53	-1.50%	34.43	35.90	302227	105752	3.41%
2026-04-09	33.31	35.43	2.23	6.72%	33.31	35.96	541621	188625	6.10%
2026-04-08	33.20	33.20	3.02	10.01%	33.20	33.20	62194	20648	0.70%
2026-04-07	30.48	30.18	-0.35	-1.15%	29.91	30.62	83221	25128	0.94%
2026-04-03	30.90	30.53	-0.52	-1.67%	30.36	31.26	69088	21155	0.78%
2026-04-02	31.70	31.05	-1.17	-3.63%	30.57	31.76	142097	44293	1.60%
2026-04-01	32.50	32.22	0.77	2.45%	31.50	32.56	175234	56052	1.98%
2026-03-31	31.50	31.45	0.18	0.58%	31.32	32.46	181291	57619	2.04%
2026-03-30	30.00	31.27	0.95	3.13%	29.98	31.34	152634	47060	1.72%
2026-03-27	29.00	30.32	0.76	2.57%	28.96	30.54	122331	36686	1.38%
2026-03-26	30.46	29.56	-0.89	-2.92%	29.38	30.76	125251	37399	1.41%
2026-03-25	31.04	30.45	0.45	1.50%	30.26	31.46	221946	68510	2.50%
2026-03-24	29.74	30.00	0.84	2.88%	28.67	30.02	161149	47336	1.82%
2026-03-23	30.50	29.16	-2.44	-7.72%	28.88	30.70	236472	70447	2.67%
2026-03-20	32.45	31.60	-0.86	-2.65%	31.57	32.90	149809	48208	1.69%
2026-03-19	32.90	32.46	-1.86	-5.42%	32.33	34.31	189755	62748	2.14%
2026-03-18	33.64	34.32	0.22	0.65%	33.33	34.64	157127	53413	1.77%
2026-03-17	33.27	34.10	0.82	2.46%	33.01	34.65	195114	65875	2.20%
2026-03-16	34.29	33.28	-2.02	-5.72%	32.27	34.66	279175	92702	3.15%
2026-03-13	36.14	35.30	-1.17	-3.21%	35.23	36.75	172247	61826	1.94%
2026-03-12	36.90	36.47	-0.81	-2.17%	35.90	37.29	167624	61249	1.89%
2026-03-11	37.90	37.28	-0.36	-0.96%	37.00	38.25	159913	60012	1.80%
2026-03-10	38.27	37.64	-0.63	-1.65%	37.47	38.66	217564	82600	2.45%
2026-03-09	36.00	38.27	1.26	3.40%	35.73	39.00	325810	121528	3.67%
2026-03-06	36.10	37.01	-0.20	-0.54%	35.79	37.80	236389	87206	2.66%
2026-03-05	38.66	37.21	-1.49	-3.85%	36.74	38.70	308188	115257	3.47%
2026-03-04	36.91	38.70	-2.25	-5.49%	36.91	39.49	416031	159527	4.69%
2026-03-03	39.90	40.95	1.06	2.66%	38.15	43.12	755674	309019	8.52%
2026-03-02	38.45	39.89	3.63	10.01%	36.35	39.89	666637	252534	7.51%
2026-02-27	35.18	36.26	0.82	2.31%	35.18	36.90	333529	120236	3.76%
2026-02-26	35.76	35.44	-0.45	-1.25%	35.35	36.06	197834	70416	2.23%
2026-02-25	35.56	35.89	-0.17	-0.47%	34.91	36.30	345540	123658	3.89%
2026-02-24	35.23	36.06	2.16	6.37%	35.00	36.27	381839	136636	4.30%
2026-02-13	33.90	33.90	-0.62	-1.80%	33.90	34.88	202954	69563	2.29%
2026-02-12	34.69	34.52	-0.57	-1.62%	34.51	35.48	218363	76402	2.46%
2026-02-11	34.54	35.09	0.55	1.59%	34.33	35.68	305675	107000	3.45%
2026-02-10	34.73	34.54	-0.65	-1.85%	34.49	35.28	212933	74093	2.40%
2026-02-09	36.00	35.19	-0.06	-0.17%	34.90	36.20	323184	114143	3.64%
2026-02-06	34.00	35.25	-0.25	-0.70%	33.22	36.02	398527	139535	4.49%
2026-02-05	36.21	35.50	-2.10	-5.59%	35.00	37.30	472606	170088	5.33%
2026-02-04	39.85	37.60	-2.09	-5.27%	36.81	39.95	587736	223251	6.62%
2026-02-03	37.50	39.69	-0.56	-1.39%	36.23	39.75	940892	349750	10.61%
2026-02-02	40.25	40.25	-4.47	-10.00%	40.25	40.25	23488	9453	0.26%
2026-01-30	44.82	44.72	-3.97	-8.15%	44.28	50.50	1000593	470121	11.28%
2026-01-29	48.69	48.69	4.43	10.01%	46.20	48.69	677966	325598	7.64%
2026-01-28	41.13	44.26	4.02	9.99%	41.04	44.26	389473	168619	4.39%
2026-01-27	36.90	40.24	2.49	6.60%	35.90	41.08	671372	260340	7.57%