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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 3.79 | 3.98 | 3.79 | 3.83 | -0.26% | -1.08% | -0.88% | 24,786,100 | 95,963,000 | 81% | 3.87 | 3.50% | 3.79 | 0.05% | 3.78 | 1.15% | 3.86 | -0.90% | 0.05% |  |
| 2021-01-18 | 3.70 | 3.85 | 3.66 | 3.84 | 1.86% | 2.65% | -1.51% | 18,442,300 | 68,984,000 | 54% | 3.74 | -0.03% | 3.79 | 0.99% | 3.73 | 0.59% | 3.90 | -0.21% | 0.25% | |
| 2021-01-15 | 3.74 | 3.81 | 3.70 | 3.77 | -1.31% | 0.75% | -3.51% | 18,999,600 | 71,102,000 | 52% | 3.74 | -2.78% | 3.75 | 0.64% | 3.71 | -0.78% | 3.91 | -0.33% | 0.32% | |
| 2021-01-14 | 3.75 | 3.98 | 3.73 | 3.82 | 3.80% | -0.75% | -2.55% | 32,554,600 | 125,301,000 | 84% | 3.85 | 6.98% | 3.73 | 2.70% | 3.74 | -0.37% | 3.92 | -0.43% | 0.45% | |
| 2021-01-13 | 3.62 | 3.68 | 3.54 | 3.68 | 0.82% | 2.28% | -6.53% | 18,651,500 | 67,115,000 | 38% | 3.60 | -0.96% | 3.63 | -2.60% | 3.76 | -4.11% | 3.94 | 0.23% | 0.68% | |
| 2021-01-12 | 3.60 | 3.68 | 3.60 | 3.65 | 1.11% | 0.47% | -7.08% | 14,810,200 | 53,808,000 | 29% | 3.63 | -0.52% | 3.73 | -1.89% | 3.92 | -1.56% | 3.93 | 0.05% | 0.68% |  |
| 2021-01-11 | 3.77 | 3.78 | 3.57 | 3.61 | -5.50% | -1.15% | -8.05% | 28,993,700 | 105,888,000 | 58% | 3.65 | -5.22% | 3.80 | -4.88% | 3.98 | -0.63% | 3.93 | -0.03% | 0.68% | |
| 2021-01-08 | 3.83 | 3.96 | 3.75 | 3.82 | 0.79% | -0.86% | -2.72% | 29,517,900 | 113,727,000 | 65% | 3.85 | -0.31% | 4.00 | -1.58% | 4.00 | -0.13% | 3.93 | 0.36% | 0.68% | |
| 2021-01-07 | 3.97 | 4.03 | 3.77 | 3.79 | -6.19% | -1.94% | -3.14% | 43,328,600 | 167,477,000 | 97% | 3.87 | -6.37% | 4.06 | -0.25% | 4.01 | -0.22% | 3.91 | 0.23% | 0.67% | |
| 2021-01-06 | 4.39 | 4.45 | 3.99 | 4.04 | -5.61% | -2.13% | 3.48% | 74,609,100 | 307,999,000 | 186% | 4.13 | -0.27% | 4.07 | 2.06% | 4.02 | 2.03% | 3.90 | 1.48% | 0.68% | |
| 2021-01-05 | 3.93 | 4.28 | 3.91 | 4.28 | 10.03% | 3.41% | 11.26% | 41,802,100 | 173,022,000 | 118% | 4.14 | 6.40% | 3.99 | 1.06% | 3.94 | 1.50% | 3.85 | 1.18% | 0.58% | |
| 2021-01-04 | 3.87 | 4.01 | 3.85 | 3.89 | -1.02% | 0.00% | 2.31% | 40,341,800 | 156,923,000 | 115% | 3.89 | -1.39% | 3.95 | 1.10% | 3.88 | 0.86% | 3.80 | 0.45% | 0.48% | |
| 2020-12-31 | 3.94 | 4.08 | 3.87 | 3.93 | 0.51% | -0.38% | 3.83% | 54,676,800 | 215,682,000 | 166% | 3.95 | -0.68% | 3.90 | 1.35% | 3.85 | 1.69% | 3.79 | 1.01% | 0.48% | |
| 2020-12-30 | 3.83 | 4.18 | 3.81 | 3.91 | 2.89% | -1.56% | 4.35% | 92,513,500 | 367,450,000 | 307% | 3.97 | 7.85% | 3.85 | 7.00% | 3.78 | 4.62% | 3.75 | 1.85% | 0.42% | |
| 2020-12-29 | 3.45 | 3.80 | 3.44 | 3.80 | 10.14% | 3.18% | 3.29% | 39,626,600 | 145,945,000 | 138% | 3.68 | 5.99% | 3.60 | 2.13% | 3.62 | -0.28% | 3.68 | 0.25% | 0.48% | |
| 2020-12-28 | 3.50 | 3.52 | 3.45 | 3.45 | -1.99% | -0.72% | -5.99% | 12,213,600 | 42,446,000 | 44% | 3.48 | -0.40% | 3.52 | -2.14% | 3.63 | -0.60% | 3.67 | -0.03% | 0.45% | |
| 2020-12-25 | 3.48 | 3.54 | 3.44 | 3.52 | 0.57% | 0.89% | -4.11% | 16,763,400 | 58,483,000 | 59% | 3.49 | -2.38% | 3.60 | -2.07% | 3.65 | -0.87% | 3.67 | 0.03% | 0.47% | |
| 2020-12-24 | 3.67 | 3.68 | 3.50 | 3.50 | -5.66% | -2.07% | -4.63% | 24,017,600 | 85,834,000 | 83% | 3.57 | -3.30% | 3.68 | -0.73% | 3.68 | -0.51% | 3.67 | 0.25% | 0.50% | |
| 2020-12-23 | 3.64 | 3.77 | 3.60 | 3.71 | 1.09% | 0.38% | 1.34% | 26,422,000 | 97,664,000 | 93% | 3.70 | -1.26% | 3.70 | -0.08% | 3.70 | -0.73% | 3.66 | 0.36% | 0.48% | |
| 2020-12-22 | 3.70 | 3.82 | 3.66 | 3.67 | 0.00% | -1.95% | 0.60% | 29,692,100 | 111,123,000 | 113% | 3.74 | 2.30% | 3.71 | 0.71% | 3.73 | 0.59% | 3.65 | 0.47% | 0.39% | |
| 2020-12-21 | 3.73 | 3.73 | 3.62 | 3.67 | -1.08% | 0.30% | 1.07% | 20,630,400 | 75,495,000 | 84% | 3.66 | -1.22% | 3.68 | -1.34% | 3.70 | 0.35% | 3.63 | 0.19% | 0.31% | |
| 2020-12-18 | 3.67 | 3.79 | 3.64 | 3.71 | 0.00% | 0.16% | 2.37% | 25,404,700 | 94,110,000 | 111% | 3.70 | 0.73% | 3.73 | 0.54% | 3.69 | 0.77% | 3.62 | 0.42% | 0.23% | |
| 2020-12-17 | 3.65 | 3.75 | 3.62 | 3.71 | -0.80% | 0.90% | 2.80% | 31,890,300 | 117,273,000 | 152% | 3.68 | -2.49% | 3.71 | 0.57% | 3.66 | 0.94% | 3.61 | 0.42% | 0.17% | |
| 2020-12-16 | 3.59 | 3.88 | 3.53 | 3.74 | 5.95% | -0.82% | 4.06% | 60,633,100 | 228,660,000 | 340% | 3.77 | 7.90% | 3.69 | 4.12% | 3.63 | 3.13% | 3.59 | 2.42% | 0.13% | |
| 2020-12-15 | 3.54 | 3.54 | 3.47 | 3.53 | -0.56% | 1.00% | 0.60% | 11,815,900 | 41,295,000 | 87% | 3.50 | -1.94% | 3.54 | 0.20% | 3.52 | 0.03% | 3.51 | 0.00% | -0.12% | |
| 2020-12-14 | 3.55 | 3.63 | 3.47 | 3.55 | -0.28% | -0.39% | 1.17% | 20,836,700 | 74,252,000 | 161% | 3.56 | 0.39% | 3.54 | 0.83% | 3.52 | 0.43% | 3.51 | 0.20% | -0.14% | |
| 2020-12-11 | 3.46 | 3.64 | 3.45 | 3.56 | 0.00% | 0.28% | 1.66% | 27,339,600 | 97,047,000 | 229% | 3.55 | 1.26% | 3.51 | 0.89% | 3.50 | 0.75% | 3.50 | 0.26% | -0.16% | |
| 2020-12-10 | 3.35 | 3.61 | 3.33 | 3.56 | 5.64% | 1.54% | 1.92% | 29,392,400 | 103,052,000 | 287% | 3.51 | 2.88% | 3.48 | 0.99% | 3.48 | 0.55% | 3.49 | 0.09% | -0.18% | |
| 2020-12-09 | 3.47 | 3.48 | 3.36 | 3.37 | -2.32% | -1.12% | -3.44% | 10,564,900 | 36,010,000 | 130% | 3.41 | -1.53% | 3.44 | -0.75% | 3.46 | -0.78% | 3.49 | -0.54% | -0.18% | |
| 2020-12-08 | 3.48 | 3.49 | 3.44 | 3.45 | 0.00% | -0.32% | -1.68% | 7,336,100 | 25,392,000 | 91% | 3.46 | -0.49% | 3.47 | -0.37% | 3.48 | -0.12% | 3.51 | -0.37% | -0.11% | | |
|
