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
2026-05-06	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%
2026-03-18	28.03	27.54	-0.47	-1.68%	27.14	28.18	546238	150385	2.29%
2026-03-17	28.67	28.01	-0.52	-1.82%	28.01	29.03	423648	120840	1.78%
2026-03-16	29.55	28.53	-1.49	-4.96%	27.62	29.60	813094	230881	3.41%
2026-03-13	30.28	30.02	-0.53	-1.73%	29.90	31.35	402880	123171	1.69%
2026-03-12	30.95	30.55	-0.61	-1.96%	30.36	31.38	506811	155738	2.13%
2026-03-11	31.88	31.16	-0.47	-1.49%	31.07	31.96	343763	107951	1.44%
2026-03-10	31.50	31.63	0.63	2.03%	31.43	31.95	348480	110331	1.46%
2026-03-09	30.31	31.00	-0.59	-1.87%	29.59	31.38	586178	178298	2.46%
2026-03-06	31.85	31.59	-0.87	-2.68%	31.21	32.19	445125	140982	1.87%
2026-03-05	33.23	32.46	-0.23	-0.70%	32.00	33.33	441113	143944	1.85%
2026-03-04	31.95	32.69	-0.55	-1.65%	31.81	33.61	521454	171215	2.19%
2026-03-03	35.36	33.24	-3.00	-8.28%	33.18	35.38	883727	303080	3.71%
2026-03-02	34.80	36.24	1.59	4.59%	33.73	36.24	828593	289007	3.48%
2026-02-27	33.51	34.65	0.90	2.67%	33.50	35.30	637930	220974	2.68%
2026-02-26	34.65	33.75	-0.40	-1.17%	33.50	34.66	518997	175968	2.18%
2026-02-25	33.00	34.15	1.40	4.27%	32.67	34.82	615465	209757	2.58%
2026-02-24	32.67	32.75	0.87	2.73%	32.32	32.96	405248	132492	1.70%
2026-02-13	32.48	31.88	-1.47	-4.41%	31.76	32.92	487401	157089	2.05%
2026-02-12	32.93	33.35	0.69	2.11%	32.93	33.97	460077	153983	1.93%
2026-02-11	31.73	32.66	0.84	2.64%	31.62	33.12	396506	128911	1.66%
2026-02-10	32.18	31.86	-0.17	-0.53%	31.74	32.30	283161	90591	1.19%
2026-02-09	32.30	32.03	0.39	1.23%	31.85	32.47	400073	128559	1.68%
2026-02-06	29.96	31.64	-0.19	-0.60%	29.78	32.25	620258	194001	2.60%
2026-02-05	32.71	31.83	-1.56	-4.67%	31.11	33.13	825207	263876	3.46%
2026-02-04	34.29	33.39	0.29	0.88%	32.80	34.29	676665	225446	2.84%
2026-02-03	32.02	33.10	1.06	3.31%	31.01	33.49	1282506	409743	5.38%
2026-02-02	32.04	32.04	-3.56	-10.00%	32.04	33.37	1152631	373027	4.84%
2026-01-30	37.00	35.60	-3.95	-9.99%	35.60	37.97	789211	285392	3.31%
2026-01-29	38.24	39.55	1.58	4.16%	35.93	41.28	1567763	603059	6.58%
2026-01-28	35.30	37.97	2.71	7.69%	34.26	38.38	1198028	437915	5.03%
2026-01-27	34.08	35.26	0.36	1.03%	34.05	36.27	1131638	398977	4.75%