西部创业( 000557.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-06 | 3.64 | 3.64 | 3.55 | 3.59 | -0.83% | 0.17% | 1.79% | 13,879,200 | 49,748,000 | 82% | 3.58 | -0.53% | 3.60 | 0.08% | 3.58 | 0.28% | 3.53 | 0.20% | -0.71% |  |
| 2020-08-05 | 3.62 | 3.64 | 3.56 | 3.62 | 0.28% | 0.47% | 2.84% | 15,274,700 | 55,034,000 | 88% | 3.60 | -0.14% | 3.60 | 0.73% | 3.57 | 0.54% | 3.52 | -0.06% | -0.83% |  |
| 2020-08-04 | 3.65 | 3.66 | 3.55 | 3.61 | -0.28% | 0.06% | 2.50% | 19,666,500 | 70,948,000 | 112% | 3.61 | 0.67% | 3.57 | 0.76% | 3.55 | 0.74% | 3.52 | 0.00% | -0.81% | |
| 2020-08-03 | 3.53 | 3.62 | 3.51 | 3.62 | 3.43% | 1.00% | 2.78% | 22,576,500 | 80,925,000 | 129% | 3.58 | 2.37% | 3.54 | 1.03% | 3.52 | 1.21% | 3.52 | 0.06% | -0.80% | |
| 2020-07-31 | 3.50 | 3.54 | 3.47 | 3.50 | -0.57% | -0.03% | -0.57% | 14,360,100 | 50,270,000 | 81% | 3.50 | -0.65% | 3.51 | 0.23% | 3.48 | 0.23% | 3.52 | -0.17% | -0.77% | |
| 2020-07-30 | 3.54 | 3.58 | 3.50 | 3.52 | -0.56% | -0.11% | -0.17% | 14,582,500 | 51,395,000 | 78% | 3.52 | 0.66% | 3.50 | 1.04% | 3.47 | 0.03% | 3.53 | -0.73% | -0.72% | |
| 2020-07-29 | 3.47 | 3.54 | 3.44 | 3.54 | 1.72% | 1.11% | -0.34% | 16,764,400 | 58,686,000 | 83% | 3.50 | 0.78% | 3.46 | 0.35% | 3.47 | -0.60% | 3.55 | -1.39% | -0.61% | |
| 2020-07-28 | 3.51 | 3.51 | 3.44 | 3.48 | 0.00% | 0.17% | -3.39% | 13,406,400 | 46,569,000 | 61% | 3.47 | 1.61% | 3.45 | -0.38% | 3.49 | -0.74% | 3.60 | -2.01% | -0.41% | |
| 2020-07-27 | 3.41 | 3.49 | 3.33 | 3.48 | 2.05% | 1.78% | -5.33% | 16,891,700 | 57,760,000 | 64% | 3.42 | -1.27% | 3.47 | -1.54% | 3.52 | -0.82% | 3.68 | -1.79% | -0.11% | |
| 2020-07-24 | 3.49 | 3.52 | 3.40 | 3.41 | -2.57% | -1.53% | -8.90% | 22,628,800 | 78,367,000 | 75% | 3.46 | -1.14% | 3.52 | -1.51% | 3.55 | -0.56% | 3.74 | -1.16% | 0.19% | |
| 2020-07-23 | 3.58 | 3.58 | 3.43 | 3.50 | -2.51% | -0.09% | -7.58% | 20,750,700 | 72,692,000 | 62% | 3.50 | -2.91% | 3.57 | -0.81% | 3.57 | -1.35% | 3.79 | -1.05% | 0.41% | |
| 2020-07-22 | 3.63 | 3.66 | 3.57 | 3.59 | -0.28% | -0.50% | -6.19% | 18,091,700 | 65,279,000 | 46% | 3.61 | -0.28% | 3.60 | 0.62% | 3.62 | -1.82% | 3.83 | 0.16% | 0.71% | |
| 2020-07-21 | 3.68 | 3.69 | 3.57 | 3.60 | -0.83% | -0.50% | -5.78% | 17,588,800 | 63,631,000 | 41% | 3.62 | 1.01% | 3.58 | -1.13% | 3.69 | -2.49% | 3.82 | 0.13% | 0.77% | |
| 2020-07-20 | 3.52 | 3.64 | 3.51 | 3.63 | 3.71% | 1.34% | -4.87% | 19,792,900 | 70,903,000 | 42% | 3.58 | 0.85% | 3.62 | -2.79% | 3.78 | -1.82% | 3.82 | 0.32% | 0.84% | |
| 2020-07-17 | 3.62 | 3.65 | 3.47 | 3.50 | -3.05% | -1.46% | -7.99% | 24,473,200 | 86,924,000 | 49% | 3.55 | -4.34% | 3.73 | -3.77% | 3.85 | -1.13% | 3.80 | 0.32% | 0.84% | |
| 2020-07-16 | 3.83 | 3.84 | 3.61 | 3.61 | -5.50% | -2.77% | -4.80% | 26,877,400 | 99,787,000 | 53% | 3.71 | -4.18% | 3.87 | -1.60% | 3.89 | -0.51% | 3.79 | 0.40% | 0.80% | |
| 2020-07-15 | 3.96 | 4.02 | 3.80 | 3.82 | -3.78% | -1.42% | 1.14% | 30,315,100 | 117,469,000 | 63% | 3.88 | -2.22% | 3.93 | 0.13% | 3.91 | 0.85% | 3.78 | 0.64% | 0.69% | |
| 2020-07-14 | 4.03 | 4.08 | 3.86 | 3.97 | -1.73% | 0.18% | 5.78% | 44,897,700 | 177,945,000 | 97% | 3.96 | 0.53% | 3.93 | 0.56% | 3.88 | 1.20% | 3.75 | 1.00% | 0.52% | |
| 2020-07-13 | 3.83 | 4.10 | 3.80 | 4.04 | 5.48% | 2.49% | 8.72% | 53,380,300 | 210,449,000 | 121% | 3.94 | 1.49% | 3.91 | 1.75% | 3.83 | 1.54% | 3.72 | 1.14% | 0.31% | |
| 2020-07-10 | 3.94 | 3.97 | 3.83 | 3.83 | -4.01% | -1.39% | 4.25% | 50,094,900 | 194,593,000 | 122% | 3.88 | -0.36% | 3.84 | 1.35% | 3.78 | 1.53% | 3.67 | 1.05% | 0.02% | |
| 2020-07-09 | 3.78 | 4.09 | 3.76 | 3.99 | 6.12% | 2.36% | 9.74% | 77,644,400 | 302,647,000 | 207% | 3.90 | 5.07% | 3.79 | 2.91% | 3.72 | 2.51% | 3.64 | 1.96% | -0.31% | |
| 2020-07-08 | 3.69 | 3.79 | 3.63 | 3.76 | 1.35% | 1.35% | 5.44% | 51,426,200 | 190,775,000 | 153% | 3.71 | 0.08% | 3.68 | 1.32% | 3.63 | 1.17% | 3.57 | 0.79% | -0.75% | |
| 2020-07-07 | 3.71 | 3.82 | 3.64 | 3.71 | 1.09% | 0.08% | 4.86% | 53,292,700 | 197,564,000 | 169% | 3.71 | 2.15% | 3.63 | 1.94% | 3.59 | 1.59% | 3.54 | 0.77% | -1.32% | |
| 2020-07-06 | 3.55 | 3.69 | 3.53 | 3.67 | 2.51% | 1.13% | 4.53% | 52,578,400 | 190,788,000 | 172% | 3.63 | 1.88% | 3.57 | 1.80% | 3.53 | 1.52% | 3.51 | 0.37% | -1.71% | |
| 2020-07-03 | 3.48 | 3.65 | 3.47 | 3.58 | 2.87% | 0.51% | 2.34% | 50,652,500 | 180,436,000 | 176% | 3.56 | 3.19% | 3.50 | 1.77% | 3.48 | 1.34% | 3.50 | -0.11% | -1.88% | |
| 2020-07-02 | 3.43 | 3.49 | 3.40 | 3.48 | 1.46% | 0.81% | -0.63% | 28,407,000 | 98,048,000 | 100% | 3.45 | 0.38% | 3.44 | 0.53% | 3.43 | -0.12% | 3.50 | -0.71% | -1.91% | |
| 2020-07-01 | 3.44 | 3.49 | 3.41 | 3.43 | -1.15% | -0.26% | -2.75% | 24,977,600 | 85,887,000 | 83% | 3.44 | 0.20% | 3.42 | 0.15% | 3.44 | -0.55% | 3.53 | -1.07% | -1.99% | |
| 2020-06-30 | 3.42 | 3.47 | 3.40 | 3.47 | 1.76% | 1.11% | -2.66% | 23,974,600 | 82,289,000 | 72% | 3.43 | 1.18% | 3.42 | -0.47% | 3.45 | -0.92% | 3.57 | -1.06% | -1.97% | |
| 2020-06-29 | 3.41 | 3.42 | 3.37 | 3.41 | -0.58% | 0.53% | -5.36% | 18,932,300 | 64,225,000 | 51% | 3.39 | -0.99% | 3.43 | -1.18% | 3.49 | -0.94% | 3.60 | -1.77% | -1.89% | |
| 2020-06-24 | 3.49 | 3.49 | 3.40 | 3.43 | 0.00% | 0.12% | -6.49% | 20,135,600 | 68,979,000 | 47% | 3.43 | -1.38% | 3.48 | -1.19% | 3.52 | -0.99% | 3.67 | -2.24% | -1.75% | | |
|
