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
2025-04-03	16.12	17.05	1.55	10.00%	15.90	17.05	915814	151736	13.39%
2025-04-02	16.35	15.50	-1.02	-6.17%	15.34	16.39	557111	87910	8.14%
2025-04-01	17.39	16.52	-0.32	-1.90%	16.08	17.70	739964	123977	10.82%
2025-03-31	15.35	16.84	1.53	9.99%	15.35	16.84	738815	120234	10.80%
2025-03-28	14.31	15.31	1.39	9.99%	13.99	15.31	366461	54348	5.36%
2025-03-27	13.74	13.92	0.16	1.16%	13.60	14.08	101159	14040	1.48%
2025-03-26	13.62	13.76	0.14	1.03%	13.53	13.85	96753	13246	1.41%
2025-03-25	13.58	13.62	-0.02	-0.15%	13.42	13.79	69152	9399	1.01%
2025-03-24	13.73	13.64	-0.06	-0.44%	13.43	13.84	79075	10730	1.16%
2025-03-21	14.00	13.70	-0.40	-2.84%	13.62	14.09	105296	14534	1.54%
2025-03-20	14.32	14.10	-0.07	-0.49%	14.05	14.39	157285	22348	2.30%
2025-03-19	14.03	14.17	0.20	1.43%	13.91	14.41	165440	23407	2.42%
2025-03-18	13.47	13.97	0.48	3.56%	13.43	14.10	172854	24017	2.53%
2025-03-17	13.52	13.49	-0.15	-1.10%	13.44	13.79	106789	14514	1.56%
2025-03-14	14.00	13.64	0.19	1.41%	13.55	14.15	193152	26470	2.82%
2025-03-13	13.42	13.45	0.15	1.13%	13.23	13.50	98687	13201	1.44%
2025-03-12	13.40	13.30	-0.09	-0.67%	13.26	13.56	77982	10418	1.14%
2025-03-11	13.25	13.39	-0.08	-0.59%	13.17	13.43	90900	12066	1.33%
2025-03-10	13.58	13.47	-0.04	-0.30%	13.34	13.67	87441	11789	1.28%
2025-03-07	13.16	13.51	0.28	2.12%	13.14	13.72	130531	17642	1.91%
2025-03-06	13.11	13.23	0.02	0.15%	13.08	13.30	84982	11222	1.24%
2025-03-05	12.95	13.21	0.29	2.24%	12.86	13.22	98226	12869	1.44%
2025-03-04	12.73	12.92	0.28	2.22%	12.67	12.95	65597	8412	0.96%
2025-03-03	12.63	12.64	0.01	0.08%	12.63	12.84	54439	6931	0.80%
2025-02-28	12.81	12.63	-0.28	-2.17%	12.56	12.88	80474	10217	1.18%
2025-02-27	13.06	12.91	-0.15	-1.15%	12.83	13.17	71584	9276	1.05%
2025-02-26	13.09	13.06	-0.04	-0.31%	13.00	13.25	72211	9464	1.06%
2025-02-25	13.33	13.10	-0.17	-1.28%	13.06	13.50	104972	13903	1.53%
2025-02-24	12.87	13.27	0.37	2.87%	12.75	13.33	130412	17030	1.91%
2025-02-21	13.31	12.90	-0.41	-3.08%	12.89	13.31	112391	14668	1.64%
2025-02-20	13.01	13.31	0.31	2.38%	13.00	13.36	100185	13200	1.46%
2025-02-19	12.99	13.00	0.14	1.09%	12.95	13.13	81384	10598	1.19%
2025-02-18	12.92	12.86	-0.08	-0.62%	12.80	13.02	88658	11431	1.30%
2025-02-17	13.18	12.94	-0.67	-4.92%	12.91	13.21	157932	20603	2.31%
2025-02-14	13.30	13.61	0.33	2.48%	13.27	14.24	252970	34879	3.70%
2025-02-13	13.07	13.28	0.24	1.84%	13.01	13.39	124775	16475	1.82%
2025-02-12	12.87	13.04	-0.05	-0.38%	12.80	13.25	140831	18325	2.06%
2025-02-11	13.19	13.09	0.09	0.69%	13.04	13.31	188936	24897	2.76%
2025-02-10	12.94	13.00	0.12	0.93%	12.84	13.18	121960	15823	1.78%
2025-02-07	12.67	12.88	0.18	1.42%	12.64	13.02	139047	17922	2.03%
2025-02-06	12.67	12.70	0.00	0.00%	12.58	12.77	118427	14996	1.73%
2025-02-05	12.50	12.70	0.57	4.70%	12.38	12.77	188868	23874	2.76%
2025-01-27	12.10	12.13	0.23	1.93%	12.02	12.35	135126	16469	1.98%
2025-01-24	11.85	11.90	0.04	0.34%	11.69	11.98	65990	7810	0.96%
2025-01-23	11.83	11.86	-0.01	-0.08%	11.83	12.08	114590	13717	1.68%
2025-01-22	11.79	11.87	0.13	1.11%	11.68	11.97	111456	13194	1.63%
2025-01-21	11.76	11.74	-0.03	-0.25%	11.61	11.82	46722	5470	0.68%
2025-01-20	11.90	11.77	-0.09	-0.76%	11.71	11.90	63300	7447	0.93%
2025-01-17	11.89	11.86	-0.02	-0.17%	11.80	11.92	54948	6516	0.80%
2025-01-16	11.75	11.88	0.17	1.45%	11.75	11.97	88826	10541	1.30%
2025-01-15	11.61	11.71	0.02	0.17%	11.49	11.71	69067	8024	1.01%
2025-01-14	11.49	11.69	0.15	1.30%	11.32	11.69	101783	11756	1.49%
2025-01-13	11.24	11.54	0.18	1.58%	11.17	11.60	58564	6716	0.86%
2025-01-10	11.58	11.36	-0.18	-1.56%	11.35	11.67	54157	6214	0.79%
2025-01-09	11.52	11.54	-0.02	-0.17%	11.44	11.61	44965	5183	0.66%
2025-01-08	11.52	11.56	-0.02	-0.17%	11.38	11.75	85740	9930	1.25%
2025-01-07	11.35	11.58	0.28	2.48%	11.21	11.60	70834	8121	1.04%
2025-01-06	11.40	11.30	-0.27	-2.33%	11.00	11.55	108828	12320	1.59%
2025-01-03	11.55	11.57	0.12	1.05%	11.38	11.74	132849	15386	1.94%
2025-01-02	11.45	11.45	0.00	0.00%	11.37	11.72	85542	9883	1.25%
2024-12-31	11.67	11.45	-0.22	-1.89%	11.43	11.69	56866	6566	0.83%
2024-12-30	11.83	11.67	-0.22	-1.85%	11.61	11.88	74592	8719	1.09%
2024-12-27	11.74	11.89	0.15	1.28%	11.71	11.96	59008	6994	0.86%
2024-12-26	11.70	11.74	0.01	0.09%	11.66	11.84	56265	6620	0.82%
2024-12-25	11.88	11.73	-0.14	-1.18%	11.61	11.88	60897	7135	0.89%
2024-12-24	11.81	11.87	-0.02	-0.17%	11.73	11.93	69421	8210	1.01%