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
2025-09-15	20.05	20.01	-0.29	-1.43%	19.94	20.36	590148	118819	2.48%
2025-09-12	19.47	20.30	0.96	4.96%	19.42	20.59	1025526	206149	4.30%
2025-09-11	19.03	19.34	0.36	1.90%	18.88	19.35	407672	78169	1.71%
2025-09-10	19.03	18.98	-0.24	-1.25%	18.70	19.16	374963	70950	1.57%
2025-09-09	18.89	19.22	0.30	1.59%	18.84	19.58	598224	115239	2.51%
2025-09-08	19.35	18.92	-0.33	-1.71%	18.75	19.38	490839	92979	2.06%
2025-09-05	18.56	19.25	0.68	3.66%	18.53	19.25	427933	81243	1.80%
2025-09-04	19.11	18.57	-0.54	-2.83%	18.36	19.29	491743	91879	2.06%
2025-09-03	19.43	19.11	0.05	0.26%	18.85	19.60	508286	97574	2.13%
2025-09-02	19.37	19.06	-0.27	-1.40%	18.89	19.39	547021	104687	2.30%
2025-09-01	18.88	19.33	0.68	3.65%	18.63	19.45	836374	160358	3.51%
2025-08-29	18.25	18.65	0.47	2.59%	18.25	18.80	530268	98591	2.23%
2025-08-28	18.05	18.18	0.03	0.17%	17.68	18.29	394683	71082	1.66%
2025-08-27	18.58	18.15	-0.43	-2.31%	18.14	18.65	410791	75697	1.72%
2025-08-26	18.68	18.58	-0.09	-0.48%	18.45	18.78	355005	66092	1.49%
2025-08-25	18.19	18.67	0.73	4.07%	18.19	18.84	676779	125929	2.84%
2025-08-22	17.98	17.94	-0.04	-0.22%	17.83	18.07	277090	49660	1.16%
2025-08-21	18.08	17.98	-0.07	-0.39%	17.88	18.15	242405	43671	1.02%
2025-08-20	17.65	18.05	0.27	1.52%	17.61	18.20	316007	56849	1.33%
2025-08-19	17.91	17.78	-0.18	-1.00%	17.70	18.15	325873	58264	1.37%
2025-08-18	18.32	17.96	-0.34	-1.86%	17.90	18.39	495964	89584	2.08%
2025-08-15	17.88	18.30	0.27	1.50%	17.88	18.42	347680	63329	1.46%
2025-08-14	18.25	18.03	-0.23	-1.26%	17.98	18.36	369800	67149	1.55%
2025-08-13	17.89	18.26	0.48	2.70%	17.88	18.35	509147	92707	2.14%
2025-08-12	17.73	17.78	0.01	0.06%	17.56	17.81	256000	45352	1.07%
2025-08-11	17.85	17.77	0.18	1.02%	17.55	17.90	373723	66322	1.57%
2025-08-08	17.35	17.59	0.16	0.92%	17.33	17.84	374101	65879	1.57%
2025-08-07	17.52	17.43	-0.04	-0.23%	17.17	17.57	281210	48765	1.18%
2025-08-06	17.30	17.47	0.10	0.58%	17.29	17.55	256730	44797	1.08%
2025-08-05	17.41	17.37	0.08	0.46%	17.22	17.52	283009	49193	1.19%
2025-08-04	16.91	17.29	0.26	1.53%	16.91	17.36	276196	47612	1.16%
2025-08-01	16.74	17.03	0.34	2.04%	16.72	17.13	392404	66675	1.65%
2025-07-31	16.90	16.69	-0.67	-3.86%	16.62	17.00	510419	85600	2.14%
2025-07-30	17.36	17.36	0.01	0.06%	17.27	17.60	345123	60183	1.45%
2025-07-29	17.12	17.35	0.21	1.23%	17.08	17.42	415428	71638	1.74%
2025-07-28	17.36	17.14	-0.34	-1.95%	16.90	17.36	472571	80959	1.98%
2025-07-25	17.55	17.48	-0.17	-0.96%	17.37	17.59	267011	46648	1.12%
2025-07-24	17.20	17.65	0.40	2.32%	17.15	17.65	454235	79306	1.91%
2025-07-23	17.49	17.25	-0.08	-0.46%	17.16	17.50	427623	74018	1.79%
2025-07-22	16.89	17.33	0.44	2.61%	16.80	17.33	555118	94866	2.33%
2025-07-21	16.58	16.89	0.50	3.05%	16.54	16.90	540984	90589	2.27%
2025-07-18	16.28	16.39	0.21	1.30%	16.25	16.55	412895	67715	1.73%
2025-07-17	16.23	16.18	-0.04	-0.25%	16.13	16.27	214400	34696	0.90%
2025-07-16	16.30	16.22	-0.08	-0.49%	16.13	16.32	199492	32357	0.84%
2025-07-15	16.36	16.30	-0.11	-0.67%	16.23	16.50	245272	40124	1.03%
2025-07-14	16.53	16.41	-0.09	-0.55%	16.39	16.59	366776	60389	1.54%
2025-07-11	16.45	16.50	0.10	0.61%	16.37	16.75	459618	75972	1.93%
2025-07-10	16.33	16.40	0.08	0.49%	16.28	16.44	264724	43287	1.11%
2025-07-09	17.15	16.32	-0.65	-3.83%	16.28	17.25	719241	118710	3.02%
2025-07-08	17.09	16.97	-0.08	-0.47%	16.92	17.18	250605	42612	1.05%
2025-07-07	16.90	17.05	-0.05	-0.29%	16.84	17.12	217152	36958	0.91%
2025-07-04	17.39	17.10	-0.47	-2.68%	17.06	17.45	401473	68968	1.68%
2025-07-03	17.55	17.57	0.20	1.15%	17.34	17.66	378150	66178	1.59%
2025-07-02	16.78	17.37	0.53	3.15%	16.72	17.63	686607	118914	2.88%
2025-07-01	16.74	16.84	0.21	1.26%	16.42	16.85	288587	47918	1.21%
2025-06-30	16.66	16.63	0.03	0.18%	16.47	16.73	364846	60461	1.53%
2025-06-27	16.18	16.60	0.73	4.60%	16.18	16.75	709624	117416	2.98%
2025-06-26	15.77	15.87	0.33	2.12%	15.77	16.20	471072	75346	1.98%
2025-06-25	15.49	15.54	0.15	0.97%	15.38	15.55	191716	29628	0.80%
2025-06-24	15.27	15.39	0.23	1.52%	15.22	15.54	298797	46034	1.25%
2025-06-23	15.30	15.16	-0.15	-0.98%	15.15	15.54	315907	48260	1.33%
2025-06-20	15.54	15.31	-0.19	-1.23%	15.20	15.59	333523	51405	1.40%
2025-06-19	16.66	16.50	-0.18	-1.08%	16.45	16.71	278281	46089	1.17%
2025-06-18	16.77	16.68	-0.05	-0.30%	16.51	16.78	232691	38764	0.98%
2025-06-17	16.68	16.73	0.05	0.30%	16.55	16.78	187427	31303	0.79%
2025-06-16	16.60	16.68	0.16	0.97%	16.56	16.88	360378	60194	1.51%
2025-06-13	16.60	16.52	-0.09	-0.54%	16.47	16.70	311945	51669	1.31%
2025-06-12	16.52	16.61	0.06	0.36%	16.46	16.68	247919	41089	1.04%
2025-06-11	16.42	16.55	0.10	0.61%	16.41	16.65	249192	41306	1.05%
2025-06-10	16.47	16.45	0.02	0.12%	16.33	16.58	273995	45091	1.15%
2025-06-09	16.31	16.43	0.05	0.31%	16.17	16.48	271212	44258	1.14%