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
2026-08-21	37.00	37.85	1.19	3.25%	36.80	37.99	524686	197249	2.20%
2026-08-20	37.93	36.66	-0.17	-0.46%	36.28	38.29	540954	202311	2.27%
2026-08-19	37.66	36.83	-2.12	-5.44%	36.73	38.35	519570	194364	2.18%
2026-08-18	38.38	38.95	-0.39	-0.99%	38.37	39.13	432045	167204	1.81%
2026-08-17	38.06	39.34	2.20	5.92%	38.06	39.66	690788	268458	2.90%
2026-08-14	36.00	37.14	0.84	2.31%	35.78	37.27	693634	252851	2.91%
2026-08-13	38.00	36.30	-2.06	-5.37%	36.23	38.43	1003979	375328	4.21%
2026-08-12	38.97	38.36	-0.85	-2.17%	37.90	39.25	983070	379027	4.13%
2026-08-11	42.30	39.21	-3.24	-7.63%	38.84	42.81	1278723	518050	5.37%
2026-08-10	42.86	42.45	-0.62	-1.44%	41.57	43.23	921397	389004	3.87%
2026-08-07	40.13	43.07	3.34	8.41%	39.44	43.29	1110388	465618	4.66%
2026-08-06	41.95	39.73	-1.29	-3.14%	39.21	42.62	1056225	427819	4.43%
2026-08-05	38.70	41.02	2.81	7.35%	38.68	41.05	770792	309798	3.23%
2026-08-04	37.80	38.21	0.71	1.89%	37.16	38.45	538796	204537	2.26%
2026-08-03	38.58	37.50	-0.94	-2.45%	36.20	38.66	679551	255247	2.85%
2026-07-31	37.76	38.44	1.79	4.88%	37.07	38.97	681774	260024	2.86%
2026-07-30	37.55	36.65	-0.26	-0.70%	36.49	38.16	709829	265298	2.98%
2026-07-29	36.86	36.91	0.05	0.14%	35.39	37.22	646586	235874	2.71%
2026-07-28	36.71	36.86	-0.86	-2.28%	36.28	37.95	568739	210043	2.39%
2026-07-27	36.92	37.72	1.48	4.08%	36.44	37.75	712545	264110	2.99%
2026-07-24	35.99	36.24	-1.60	-4.23%	35.33	37.39	814383	297110	3.42%
2026-07-23	36.95	37.84	1.34	3.67%	36.19	39.40	1231506	465945	5.17%
2026-07-22	34.65	36.50	2.63	7.76%	34.65	37.26	1350957	494780	5.67%
2026-07-21	32.51	33.87	1.91	5.98%	32.36	33.87	605558	200197	2.54%
2026-07-20	32.16	31.96	0.31	0.98%	31.31	32.57	609401	194725	2.56%
2026-07-17	33.23	31.65	-2.19	-6.47%	31.62	33.30	734680	236545	3.08%
2026-07-16	32.58	33.84	0.66	1.99%	32.55	34.66	674427	228794	2.83%
2026-07-15	33.16	33.18	0.01	0.03%	32.84	34.34	865955	291908	3.63%
2026-07-14	30.63	33.17	2.48	8.08%	30.25	33.30	818913	261574	3.44%
2026-07-13	30.03	30.69	0.25	0.82%	29.31	31.49	676873	206932	2.84%
2026-07-10	30.38	30.44	1.45	5.00%	30.08	31.39	655280	200995	2.75%
2026-07-09	28.18	28.99	0.81	2.87%	27.40	29.21	425998	120339	1.79%
2026-07-08	28.56	28.18	-0.50	-1.74%	28.08	29.10	322826	92340	1.35%
2026-07-07	28.42	28.68	0.03	0.10%	28.35	29.55	359625	104010	1.51%
2026-07-06	29.22	28.65	-0.57	-1.95%	28.60	30.33	541886	159323	2.27%
2026-07-03	28.00	29.22	1.89	6.92%	28.00	30.06	927128	272314	3.89%
2026-07-02	26.64	27.33	0.82	3.09%	26.62	27.99	597806	163153	2.51%
2026-07-01	26.91	26.51	-0.63	-2.32%	26.41	27.25	460837	123272	1.93%
2026-06-30	26.70	27.14	-0.17	-0.62%	26.24	27.29	393738	105542	1.65%
2026-06-29	26.37	27.31	0.94	3.56%	26.37	27.60	486293	131654	2.04%
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%