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
2026-06-18	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%
2026-05-12	35.10	33.84	-0.82	-2.37%	33.70	35.29	168298	57802	1.90%
2026-05-11	35.07	34.66	-0.92	-2.59%	34.21	35.46	252033	87616	2.84%
2026-05-08	33.86	35.58	1.40	4.10%	33.85	35.93	352017	124006	3.97%
2026-05-07	34.55	34.18	0.01	0.03%	33.52	34.67	240198	81889	2.71%
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%