西部矿业 (601168) - 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
2026-06-26	27.70	26.37	-1.06	-3.86%	26.12	27.74	575533	154197	2.42%
2026-06-25	28.10	27.43	-1.77	-6.06%	27.00	28.25	745403	205673	3.13%
2026-06-24	29.25	29.20	-0.83	-2.76%	28.56	29.49	657920	191258	2.76%
2026-06-23	32.77	30.03	-3.34	-10.01%	30.03	32.87	950406	294865	3.99%
2026-06-22	31.30	33.37	1.62	5.10%	30.80	33.45	915553	295062	3.84%
2026-06-18	31.00	31.75	0.27	0.86%	30.88	33.57	875107	280538	3.67%
2026-06-17	31.26	31.48	0.55	1.78%	31.06	32.28	653010	206081	2.74%
2026-06-16	32.25	30.93	-1.91	-5.82%	30.81	32.55	791245	249952	3.32%
2026-06-15	31.80	32.84	2.13	6.94%	31.80	32.96	802615	260657	3.37%
2026-06-12	30.40	30.71	1.17	3.96%	30.13	32.32	891448	279301	3.74%
2026-06-11	29.25	29.54	-0.16	-0.54%	29.23	30.30	324271	96131	1.36%
2026-06-10	29.41	29.70	-0.25	-0.83%	29.01	29.94	363682	106955	1.53%
2026-06-09	29.50	30.01	0.86	2.95%	28.67	30.25	432566	126829	1.82%
2026-06-08	28.89	29.15	-1.38	-4.52%	28.02	30.58	580338	170148	2.44%
2026-06-05	31.26	30.53	-0.72	-2.30%	30.33	31.98	424209	131692	1.78%
2026-06-04	32.00	31.25	-1.50	-4.58%	31.04	32.24	511189	160624	2.15%
2026-06-03	32.95	32.75	-0.21	-0.64%	32.41	33.45	536615	177342	2.25%
2026-06-02	31.68	32.96	2.11	6.84%	31.30	33.27	720369	233546	3.02%
2026-06-01	30.51	30.85	0.32	1.05%	30.32	31.43	443179	137438	1.86%
2026-05-29	31.80	30.53	-0.66	-2.12%	30.38	32.38	494737	154469	2.08%
2026-05-28	31.89	31.19	-1.00	-3.11%	30.66	31.90	457284	142786	1.92%
2026-05-27	33.25	32.19	-1.20	-3.59%	32.01	33.48	423238	137813	1.78%
2026-05-26	32.22	33.39	0.97	2.99%	31.85	33.50	615764	202509	2.58%
2026-05-25	32.80	32.42	0.58	1.82%	32.15	33.30	539723	175821	2.26%
2026-05-22	30.35	31.84	1.77	5.89%	30.00	32.37	650592	203968	2.73%
2026-05-21	30.78	30.07	-0.01	-0.03%	29.93	31.90	601502	186532	2.52%
2026-05-20	29.69	30.08	-0.17	-0.56%	29.10	30.20	495212	146390	2.08%
2026-05-19	30.12	30.25	-0.05	-0.17%	29.37	30.60	390191	116757	1.64%
2026-05-18	29.58	30.30	-0.18	-0.59%	29.21	30.37	529025	157677	2.22%
2026-05-15	31.58	30.48	-1.44	-4.51%	30.00	31.58	735237	226564	3.09%
2026-05-14	33.38	31.92	-1.70	-5.06%	31.91	33.63	730730	239162	3.07%
2026-05-13	34.20	33.62	0.20	0.60%	33.35	34.79	737547	249936	3.10%
2026-05-12	33.49	33.42	1.12	3.47%	32.78	34.19	915096	306208	3.84%
2026-05-11	32.39	32.30	-0.17	-0.52%	31.89	32.77	627946	202471	2.64%
2026-05-08	31.20	32.47	0.90	2.85%	30.89	32.80	693207	220414	2.91%
2026-05-07	31.20	31.57	0.66	2.14%	31.00	31.84	801064	251925	3.36%
2026-05-06	29.92	30.91	1.32	4.46%	29.46	31.04	790967	239574	3.32%
2026-04-30	30.15	29.59	-0.75	-2.47%	29.37	30.34	571217	169915	2.40%
2026-04-29	28.92	30.34	1.76	6.16%	28.81	30.66	818932	245644	3.44%
2026-04-28	29.00	28.58	-0.39	-1.35%	28.22	29.16	415419	119042	1.74%
2026-04-27	29.05	28.97	-0.11	-0.38%	28.53	29.25	469187	135322	1.97%
2026-04-24	28.51	29.08	0.18	0.62%	28.29	29.25	416844	119654	1.75%
2026-04-23	29.71	28.90	-0.54	-1.83%	28.48	30.20	636002	184333	2.67%
2026-04-22	28.92	29.44	0.52	1.80%	28.72	29.58	496760	145653	2.08%
2026-04-21	28.81	28.92	-0.08	-0.28%	28.20	28.95	424850	121789	1.78%
2026-04-20	28.70	29.00	0.33	1.15%	28.51	29.37	503241	145885	2.11%
2026-04-17	28.57	28.67	-0.23	-0.80%	28.53	29.03	393717	113202	1.65%
2026-04-16	28.51	28.90	0.66	2.34%	28.36	29.14	484352	139247	2.03%
2026-04-15	28.95	28.24	-0.14	-0.49%	28.15	29.44	598996	172597	2.51%
2026-04-14	28.25	28.38	1.05	3.84%	28.06	28.67	587195	166346	2.46%
2026-04-13	26.87	27.33	0.25	0.92%	26.85	27.50	427961	116383	1.80%
2026-04-10	27.49	27.08	-0.12	-0.44%	27.02	27.59	509309	139113	2.14%
2026-04-09	27.00	27.20	-0.50	-1.81%	27.00	27.59	388274	105842	1.63%
2026-04-08	26.80	27.70	2.15	8.41%	26.70	27.95	809015	221977	3.39%
2026-04-07	25.55	25.55	0.01	0.04%	25.35	25.85	261208	66660	1.10%
2026-04-03	25.66	25.54	0.04	0.16%	25.31	25.80	289452	73931	1.21%
2026-04-02	25.97	25.50	-0.67	-2.56%	25.20	26.04	405927	104089	1.70%
2026-04-01	26.00	26.17	1.17	4.68%	25.55	26.36	570790	148131	2.40%
2026-03-31	25.58	25.00	-0.49	-1.92%	24.95	25.90	441752	112103	1.85%
2026-03-30	25.07	25.49	0.19	0.75%	24.75	25.55	484870	122316	2.03%
2026-03-27	24.81	25.30	0.22	0.88%	24.71	25.50	458957	115615	1.93%
2026-03-26	25.80	25.08	-1.34	-5.07%	24.92	26.17	655488	166920	2.75%
2026-03-25	26.38	26.42	0.85	3.32%	26.21	26.85	635533	168411	2.67%
2026-03-24	25.17	25.57	0.90	3.65%	24.71	25.57	513840	129226	2.16%
2026-03-23	25.20	24.67	-1.17	-4.53%	24.51	25.69	642826	161251	2.70%
2026-03-20	26.49	25.84	-0.28	-1.07%	25.81	26.69	626315	164714	2.63%
2026-03-19	26.45	26.12	-1.42	-5.16%	26.00	27.08	704314	186073	2.96%