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
2026-08-20	31.01	30.90	1.44	4.89%	30.40	32.07	425563	132808	4.80%
2026-08-19	27.48	29.46	0.96	3.37%	27.48	29.52	374930	108527	4.23%
2026-08-18	28.45	28.50	0.10	0.35%	28.11	28.96	154647	44039	1.74%
2026-08-17	28.60	28.40	0.40	1.43%	28.06	28.88	216389	61468	2.44%
2026-08-14	26.86	28.00	0.46	1.67%	26.71	28.75	238982	66302	2.69%
2026-08-13	29.10	27.54	-1.36	-4.71%	27.54	29.49	288036	81522	3.25%
2026-08-12	29.13	28.90	0.18	0.63%	28.55	29.14	210800	60920	2.38%
2026-08-11	30.80	28.72	-1.56	-5.15%	28.51	30.80	481764	143451	5.43%
2026-08-10	28.61	30.28	1.77	6.21%	28.00	30.48	504853	148861	5.69%
2026-08-07	28.52	28.51	-0.09	-0.31%	27.87	28.69	372410	105515	4.20%
2026-08-06	28.50	28.60	1.62	6.00%	27.65	28.98	500678	142053	5.64%
2026-08-05	25.68	26.98	1.58	6.22%	25.21	27.00	295431	77954	3.33%
2026-08-04	25.60	25.40	-0.07	-0.27%	25.20	25.91	194731	49537	2.19%
2026-08-03	25.00	25.47	0.02	0.08%	24.09	25.64	242146	60833	2.73%
2026-07-31	24.40	25.45	1.04	4.26%	24.40	26.00	330667	83994	3.73%
2026-07-30	24.60	24.41	0.35	1.45%	24.20	25.92	413615	103302	4.66%
2026-07-29	22.75	24.06	1.16	5.07%	22.65	24.38	235321	55705	2.65%
2026-07-28	22.58	22.90	-0.37	-1.59%	22.50	23.25	138034	31611	1.56%
2026-07-27	23.03	23.27	0.75	3.33%	22.73	23.41	199184	46002	2.25%
2026-07-24	22.76	22.52	-1.56	-6.48%	22.36	23.46	251736	57546	2.84%
2026-07-23	23.90	24.08	0.12	0.50%	23.72	24.68	416673	100715	4.70%
2026-07-22	23.43	23.96	0.98	4.26%	23.43	24.70	398599	95731	4.49%
2026-07-21	22.00	22.98	1.10	5.03%	21.63	23.00	254954	57085	2.87%
2026-07-20	21.68	21.88	0.20	0.92%	21.32	22.85	193893	42550	2.19%
2026-07-17	22.70	21.68	-1.49	-6.43%	21.44	22.97	180033	39727	2.03%
2026-07-16	22.80	23.17	0.21	0.91%	22.66	23.77	207907	48328	2.34%
2026-07-15	23.88	22.96	-1.12	-4.65%	22.79	24.40	228045	53185	2.57%
2026-07-14	22.44	24.08	0.46	1.95%	22.32	24.10	302640	70192	3.41%
2026-07-13	24.60	23.62	-1.28	-5.14%	23.49	24.60	198530	47452	2.24%
2026-07-10	24.76	24.90	0.25	1.01%	23.91	25.80	267259	66483	3.01%
2026-07-09	23.88	24.65	-0.47	-1.87%	23.76	24.95	282889	68823	3.19%
2026-07-08	24.29	25.12	0.54	2.20%	24.05	26.25	312677	78984	3.52%
2026-07-07	24.50	24.58	-0.76	-3.00%	24.40	25.73	249909	61965	2.82%
2026-07-06	25.04	25.34	-0.57	-2.20%	25.04	27.85	469765	123580	5.29%
2026-07-03	24.55	25.91	2.36	10.02%	24.25	25.91	193242	49349	2.18%
2026-07-02	22.82	23.55	1.23	5.51%	22.40	23.92	312116	72629	3.52%
2026-07-01	21.45	22.32	0.32	1.45%	21.45	22.70	141190	31291	1.59%
2026-06-30	22.16	22.00	-0.55	-2.44%	21.51	22.39	194728	42543	2.19%
2026-06-29	22.36	22.55	0.08	0.36%	22.17	23.08	126242	28499	1.42%
2026-06-26	23.59	22.47	-0.90	-3.85%	22.18	23.70	133991	30326	1.51%
2026-06-25	23.30	23.37	-0.86	-3.55%	23.05	23.79	140264	32816	1.58%
2026-06-24	24.22	24.23	0.01	0.04%	23.80	24.48	124037	29949	1.40%
2026-06-23	26.48	24.22	-2.68	-9.96%	24.21	26.57	214775	53569	2.42%
2026-06-22	26.03	26.90	0.62	2.36%	25.22	26.97	171673	44545	1.94%
2026-06-18	26.76	26.28	-0.82	-3.03%	25.98	27.13	137076	36301	1.55%
2026-06-17	26.90	27.10	0.32	1.19%	26.50	27.42	126251	33940	1.42%
2026-06-16	27.30	26.94	-0.36	-1.32%	26.77	27.38	156580	42349	1.76%
2026-06-15	27.34	27.30	1.18	4.52%	26.88	27.55	220684	60117	2.49%
2026-06-12	25.50	26.12	1.17	4.69%	25.10	26.65	217834	56529	2.46%
2026-06-11	24.01	24.95	0.45	1.84%	24.01	25.18	137255	34037	1.55%
2026-06-10	24.50	24.50	-0.62	-2.47%	24.06	24.82	111348	27178	1.26%
2026-06-09	25.00	25.12	0.52	2.11%	24.25	25.25	109178	27023	1.23%
2026-06-08	24.60	24.60	-1.46	-5.60%	24.03	25.26	148996	36918	1.68%
2026-06-05	26.27	26.06	-0.42	-1.59%	25.91	26.57	109705	28779	1.24%
2026-06-04	27.18	26.48	-0.95	-3.46%	26.45	27.33	141807	37887	1.60%
2026-06-03	27.15	27.43	-0.47	-1.68%	26.82	27.70	116892	31987	1.32%
2026-06-02	27.23	27.90	0.42	1.53%	26.60	28.05	152817	41795	1.72%
2026-06-01	27.05	27.48	0.04	0.15%	27.01	27.90	115481	31843	1.30%
2026-05-29	28.45	27.44	-0.36	-1.29%	27.13	28.90	146175	40520	1.65%
2026-05-28	28.00	27.80	-0.80	-2.80%	27.35	28.29	158895	44038	1.79%
2026-05-27	29.69	28.60	-2.00	-6.54%	28.36	29.98	235238	68102	2.65%
2026-05-26	28.16	30.60	2.22	7.82%	27.80	30.84	359271	106518	4.05%
2026-05-25	28.68	28.38	0.25	0.89%	28.17	29.34	150629	43121	1.70%
2026-05-22	27.67	28.13	0.49	1.77%	27.00	28.31	127621	35543	1.44%
2026-05-21	28.81	27.64	-0.74	-2.61%	27.52	29.20	132077	37580	1.49%
2026-05-20	28.21	28.38	-0.46	-1.60%	27.71	28.41	124347	34876	1.40%
2026-05-19	29.45	28.84	-0.45	-1.54%	28.47	29.45	124854	35989	1.41%
2026-05-18	28.95	29.29	-0.50	-1.68%	28.93	29.60	161083	47006	1.82%
2026-05-15	31.16	29.79	-2.17	-6.79%	29.51	31.38	269775	81241	3.04%
2026-05-14	33.00	31.96	-1.30	-3.91%	31.92	33.44	171246	55535	1.93%
2026-05-13	33.94	33.26	-0.58	-1.71%	32.95	34.32	155918	52081	1.76%