西部牧业( 300106.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 13.30 | 14.07 | 13.28 | 13.84 | 3.28% | 0.35% | -8.06% | 14,083,200 | 194,237,000 | 45% | 13.79 | 1.44% | 13.96 | -2.95% | 14.43 | -2.30% | 15.05 | 0.31% | 0.06% |  |
2021-01-14 | 13.83 | 14.14 | 13.38 | 13.40 | -5.83% | -1.44% | -10.71% | 16,863,200 | 229,272,000 | 52% | 13.60 | -5.01% | 14.38 | -2.56% | 14.77 | -3.32% | 15.01 | 0.40% | -0.04% |  |
2021-01-13 | 14.60 | 14.94 | 13.84 | 14.23 | -5.39% | -0.58% | -4.80% | 23,949,000 | 342,793,000 | 77% | 14.31 | -4.95% | 14.76 | -2.70% | 15.28 | -2.46% | 14.95 | 0.41% | -0.10% |  |
2021-01-12 | 14.80 | 15.35 | 14.61 | 15.04 | 3.01% | -0.12% | 1.03% | 22,131,000 | 333,242,000 | 75% | 15.06 | 0.87% | 15.17 | -2.62% | 15.67 | 0.72% | 14.89 | 0.21% | -0.12% |  |
2021-01-11 | 15.63 | 15.76 | 14.28 | 14.60 | -6.53% | -2.20% | -1.72% | 24,820,200 | 370,516,000 | 83% | 14.93 | -3.36% | 15.58 | -2.26% | 15.56 | 1.04% | 14.86 | 0.24% | -0.11% |  |
2021-01-08 | 15.46 | 16.40 | 14.50 | 15.62 | -1.14% | 1.12% | 5.39% | 30,977,800 | 478,499,000 | 104% | 15.45 | -4.03% | 15.94 | 1.52% | 15.40 | 1.49% | 14.82 | -0.56% | -0.07% |  |
2021-01-07 | 15.08 | 16.99 | 15.08 | 15.80 | 2.66% | -1.83% | 6.01% | 39,239,200 | 631,551,000 | 136% | 16.10 | -0.21% | 15.70 | 3.68% | 15.17 | 3.62% | 14.90 | -0.26% | 0.13% |  |
2021-01-06 | 17.20 | 17.21 | 15.10 | 15.39 | -5.70% | -4.58% | 2.99% | 47,800,100 | 770,977,000 | 162% | 16.13 | 8.26% | 15.14 | 6.77% | 14.64 | 5.22% | 14.94 | 0.55% | 0.35% |  |
2021-01-05 | 13.60 | 16.32 | 13.35 | 16.32 | 20.00% | 9.54% | 9.81% | 44,832,000 | 667,896,000 | 141% | 14.90 | 10.48% | 14.18 | 6.89% | 13.91 | 1.83% | 14.86 | -0.26% | 0.46% |  |
2021-01-04 | 13.23 | 13.85 | 12.85 | 13.60 | 4.21% | 0.85% | -8.72% | 21,799,500 | 293,965,000 | 63% | 13.49 | 2.42% | 13.27 | -0.87% | 13.66 | -2.11% | 14.90 | -0.47% | 0.63% |  |
2020-12-31 | 13.10 | 13.42 | 13.00 | 13.05 | -1.81% | -0.89% | -12.83% | 16,550,300 | 217,922,000 | 45% | 13.17 | 0.27% | 13.39 | -3.24% | 13.96 | -4.25% | 14.97 | -0.62% | 0.78% |  |
2020-12-30 | 13.19 | 13.60 | 12.59 | 13.29 | 1.14% | 1.20% | -11.78% | 21,961,400 | 288,392,000 | 54% | 13.13 | -4.29% | 13.83 | -3.45% | 14.58 | -4.24% | 15.06 | -0.23% | 1.05% |  |
2020-12-29 | 14.56 | 14.72 | 13.10 | 13.14 | -9.94% | -4.23% | -12.97% | 27,251,800 | 373,906,000 | 66% | 13.72 | -6.31% | 14.33 | -5.69% | 15.22 | -2.02% | 15.10 | 0.17% | 1.24% |  |
2020-12-28 | 14.19 | 15.05 | 14.02 | 14.59 | 0.90% | -0.37% | -3.20% | 22,793,200 | 333,777,000 | 58% | 14.64 | 0.32% | 15.19 | -3.22% | 15.54 | -0.31% | 15.07 | 0.39% | 1.28% |  |
2020-12-25 | 15.35 | 15.45 | 13.98 | 14.46 | -8.60% | -0.94% | -3.69% | 34,626,600 | 505,432,000 | 85% | 14.60 | -9.92% | 15.70 | -1.59% | 15.59 | -0.07% | 15.01 | 0.58% | 1.45% |  |
2020-12-24 | 16.09 | 16.76 | 15.81 | 15.82 | -3.77% | -2.38% | 5.98% | 32,584,300 | 528,033,000 | 87% | 16.21 | 0.35% | 15.95 | 1.63% | 15.60 | 1.37% | 14.93 | 1.43% | 1.62% |  |
2020-12-23 | 15.51 | 16.70 | 15.31 | 16.44 | 3.20% | 1.80% | 11.70% | 47,576,900 | 768,343,000 | 133% | 16.15 | 3.63% | 15.70 | 3.20% | 15.39 | 2.58% | 14.72 | 1.97% | 1.52% |  |
2020-12-22 | 14.83 | 16.50 | 14.51 | 15.93 | 4.87% | 2.23% | 10.36% | 48,139,600 | 750,168,000 | 143% | 15.58 | 2.25% | 15.21 | 1.50% | 15.00 | 2.58% | 14.43 | 1.62% | 1.39% |  |
2020-12-21 | 14.69 | 15.77 | 14.33 | 15.19 | 3.12% | -0.33% | 6.94% | 35,553,900 | 541,835,000 | 116% | 15.24 | 4.01% | 14.98 | 1.88% | 14.62 | 1.29% | 14.20 | 1.42% | 1.28% |  |
2020-12-18 | 14.67 | 15.45 | 14.01 | 14.73 | -1.54% | 0.53% | 5.18% | 34,520,400 | 505,837,000 | 114% | 14.65 | -2.55% | 14.71 | 1.88% | 14.44 | 1.11% | 14.01 | 1.03% | 1.23% |  |
2020-12-17 | 14.59 | 15.88 | 14.30 | 14.96 | -1.38% | -0.51% | 7.92% | 43,239,400 | 650,159,000 | 157% | 15.04 | 4.08% | 14.44 | 1.96% | 14.28 | 2.38% | 13.86 | 2.11% | 1.16% |  |
2020-12-16 | 13.47 | 15.65 | 13.35 | 15.17 | 13.46% | 5.00% | 11.74% | 47,572,700 | 687,302,000 | 181% | 14.45 | 6.28% | 14.16 | 1.70% | 13.95 | 2.09% | 13.58 | 1.70% | 0.94% |  |
2020-12-15 | 14.00 | 14.09 | 13.21 | 13.37 | -6.83% | -1.64% | 0.16% | 31,485,900 | 428,001,000 | 132% | 13.59 | -4.66% | 13.92 | 0.72% | 13.66 | 0.36% | 13.35 | 0.57% | 0.75% |  |
2020-12-14 | 14.01 | 14.77 | 13.46 | 14.35 | 3.99% | 0.65% | 8.11% | 40,504,000 | 577,485,000 | 200% | 14.26 | 3.00% | 13.82 | 3.24% | 13.61 | 2.48% | 13.27 | 2.08% | 0.62% |  |
2020-12-11 | 12.99 | 14.50 | 12.71 | 13.80 | 7.48% | -0.30% | 6.14% | 42,017,300 | 581,615,000 | 241% | 13.84 | 7.47% | 13.39 | 3.45% | 13.28 | 2.60% | 13.00 | 2.23% | 0.41% |  |
2020-12-10 | 12.31 | 13.26 | 12.14 | 12.84 | 2.39% | -0.31% | 0.95% | 19,620,300 | 252,713,000 | 126% | 12.88 | -0.26% | 12.94 | -0.51% | 12.95 | 0.47% | 12.72 | 0.50% | 0.16% |  |
2020-12-09 | 12.79 | 13.29 | 12.41 | 12.54 | -3.46% | -2.90% | -0.92% | 19,214,900 | 248,145,000 | 134% | 12.91 | -1.11% | 13.01 | 0.19% | 12.89 | 0.60% | 12.66 | 0.60% | -0.01% |  |
2020-12-08 | 13.30 | 13.32 | 12.85 | 12.99 | -2.04% | -0.53% | 3.25% | 14,644,800 | 191,246,000 | 111% | 13.06 | 0.05% | 12.98 | 1.13% | 12.81 | 0.83% | 12.58 | 0.55% | -0.31% |  |
2020-12-07 | 12.60 | 13.36 | 12.52 | 13.26 | 4.08% | 1.59% | 5.98% | 22,607,200 | 295,072,000 | 180% | 13.05 | 1.75% | 12.84 | 1.65% | 12.70 | 1.55% | 12.51 | 0.93% | -0.40% |  |
2020-12-04 | 12.77 | 13.25 | 12.53 | 12.74 | 0.00% | -0.69% | 2.77% | 17,161,500 | 220,154,000 | 150% | 12.83 | 1.46% | 12.63 | 1.38% | 12.51 | 0.98% | 12.40 | 0.33% | -0.48% |  | |
|