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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-19 | 8.29 | 8.54 | 8.26 | 8.50 | 2.78% | 0.64% | 3.29% | 10,440,000 | 88,172,000 | 124% | 8.45 | 1.85% | 8.37 | 1.00% | 8.27 | 1.39% | 8.23 | 0.56% | 0.38% |  |
| 2019-07-18 | 8.23 | 8.43 | 8.10 | 8.27 | -0.36% | -0.28% | 1.06% | 6,449,400 | 53,488,000 | 79% | 8.29 | -0.29% | 8.29 | 1.47% | 8.16 | 0.59% | 8.18 | 0.34% | 0.27% | |
| 2019-07-17 | 8.28 | 8.45 | 8.20 | 8.30 | 0.36% | -0.20% | 1.78% | 6,252,500 | 52,002,000 | 77% | 8.32 | 1.01% | 8.17 | 1.49% | 8.11 | -0.09% | 8.16 | 0.37% | 0.26% | |
| 2019-07-16 | 8.22 | 8.36 | 8.14 | 8.27 | 0.49% | 0.44% | 1.78% | 5,048,100 | 41,565,000 | 58% | 8.23 | 2.86% | 8.05 | 0.50% | 8.11 | -0.88% | 8.13 | 0.40% | 0.25% | |
| 2019-07-15 | 7.80 | 8.23 | 7.66 | 8.23 | 4.97% | 2.81% | 1.69% | 8,182,200 | 65,501,000 | 88% | 8.01 | 1.39% | 8.01 | -1.50% | 8.19 | -0.17% | 8.09 | 0.21% | 0.23% | |
| 2019-07-12 | 8.02 | 8.05 | 7.83 | 7.84 | -2.24% | -0.70% | -2.92% | 4,209,900 | 33,238,000 | 45% | 7.90 | -2.21% | 8.13 | -1.69% | 8.20 | 0.00% | 8.08 | 0.52% | 0.18% | |
| 2019-07-11 | 8.10 | 8.24 | 7.91 | 8.02 | -0.99% | -0.66% | -0.17% | 6,887,900 | 55,606,000 | 73% | 8.07 | -2.16% | 8.27 | 0.12% | 8.20 | 0.20% | 8.03 | 0.24% | 0.04% | |
| 2019-07-10 | 8.39 | 8.46 | 8.04 | 8.10 | -4.59% | -1.83% | 1.06% | 10,888,800 | 89,848,000 | 117% | 8.25 | -1.34% | 8.26 | 0.59% | 8.18 | 0.64% | 8.02 | 0.35% | -0.03% | |
| 2019-07-09 | 8.24 | 8.58 | 8.11 | 8.49 | 3.03% | 1.52% | 6.30% | 15,786,400 | 132,018,000 | 177% | 8.36 | 3.02% | 8.21 | 2.08% | 8.13 | 1.66% | 7.99 | 0.86% | -0.13% | |
| 2019-07-08 | 8.03 | 8.24 | 7.96 | 8.24 | 1.85% | 1.50% | 4.05% | 11,618,400 | 94,316,000 | 138% | 8.12 | 1.45% | 8.04 | 0.63% | 8.00 | 0.96% | 7.92 | -0.01% | -0.24% |  |
| 2019-07-05 | 7.93 | 8.11 | 7.89 | 8.09 | 1.76% | 1.10% | 2.15% | 6,550,800 | 52,418,000 | 77% | 8.00 | 0.65% | 7.99 | 0.55% | 7.92 | 1.18% | 7.92 | -0.55% | -0.20% | |
| 2019-07-04 | 7.99 | 8.02 | 7.90 | 7.95 | -0.75% | 0.00% | -0.18% | 6,778,300 | 53,887,000 | 70% | 7.95 | -0.77% | 7.95 | 0.66% | 7.83 | 0.19% | 7.96 | 0.21% | -0.13% | |
| 2019-07-03 | 7.85 | 8.17 | 7.82 | 8.01 | 1.14% | -0.02% | 0.79% | 11,596,900 | 92,916,000 | 119% | 8.01 | 1.87% | 7.90 | 2.41% | 7.82 | 0.21% | 7.95 | 0.24% | -0.26% | |
| 2019-07-02 | 7.77 | 7.97 | 7.72 | 7.92 | 1.80% | 0.70% | -0.10% | 8,964,300 | 70,505,000 | 94% | 7.87 | 1.81% | 7.71 | 0.14% | 7.80 | -0.37% | 7.93 | 0.18% | -0.47% | |
| 2019-07-01 | 7.64 | 7.81 | 7.64 | 7.78 | 2.64% | 0.71% | -1.69% | 6,214,900 | 48,010,000 | 63% | 7.73 | 2.41% | 7.70 | -1.24% | 7.83 | -1.14% | 7.91 | -0.23% | -0.53% | |
| 2019-06-28 | 7.76 | 7.79 | 7.39 | 7.58 | -2.45% | 0.49% | -4.44% | 8,882,800 | 66,999,000 | 86% | 7.54 | -3.91% | 7.80 | -2.01% | 7.92 | -1.86% | 7.93 | -0.85% | -0.49% | |
| 2019-06-27 | 7.88 | 8.00 | 7.75 | 7.77 | -2.14% | -1.02% | -2.88% | 8,115,000 | 63,702,000 | 78% | 7.85 | -1.94% | 7.96 | -1.23% | 8.07 | 0.19% | 8.00 | -0.47% | -0.43% | |
| 2019-06-26 | 7.87 | 8.29 | 7.72 | 7.94 | 0.13% | -0.81% | -1.22% | 8,607,700 | 68,908,000 | 80% | 8.01 | -0.03% | 8.06 | -0.96% | 8.05 | 0.35% | 8.04 | -0.64% | -0.35% | |
| 2019-06-25 | 8.15 | 8.16 | 7.87 | 7.93 | -3.76% | -0.96% | -1.98% | 8,414,900 | 67,374,000 | 70% | 8.01 | -1.48% | 8.13 | 0.71% | 8.03 | 0.63% | 8.09 | -0.31% | -0.28% | |
| 2019-06-24 | 8.17 | 8.28 | 7.98 | 8.24 | -0.24% | 1.39% | 1.54% | 11,563,700 | 93,983,000 | 91% | 8.13 | -0.89% | 8.08 | 1.00% | 7.98 | 0.42% | 8.12 | 0.46% | -0.19% | |
| 2019-06-21 | 8.10 | 8.40 | 8.00 | 8.26 | 5.63% | 0.73% | 2.25% | 16,711,900 | 137,042,000 | 129% | 8.20 | 5.66% | 8.00 | 2.86% | 7.94 | 0.25% | 8.08 | 0.16% | -0.24% | |
| 2019-06-20 | 8.00 | 8.00 | 7.61 | 7.82 | 0.64% | 0.76% | -3.04% | 8,513,900 | 66,079,000 | 60% | 7.76 | -0.64% | 7.77 | -0.83% | 7.92 | -1.23% | 8.07 | -1.12% | -0.21% | |
| 2019-06-19 | 7.83 | 7.89 | 7.71 | 7.77 | 0.91% | -0.52% | -4.73% | 7,719,100 | 60,294,000 | 49% | 7.81 | 0.67% | 7.84 | -1.93% | 8.02 | -1.46% | 8.16 | -1.88% | 0.02% | |
| 2019-06-18 | 7.98 | 7.98 | 7.54 | 7.70 | -3.51% | -0.76% | -7.36% | 10,948,800 | 84,947,000 | 57% | 7.76 | -2.77% | 7.99 | -1.99% | 8.14 | -1.00% | 8.31 | -0.44% | 0.45% | |
| 2019-06-17 | 8.03 | 8.09 | 7.86 | 7.98 | 1.01% | 0.00% | -4.42% | 7,804,200 | 62,274,000 | 38% | 7.98 | -2.65% | 8.16 | -1.26% | 8.22 | 0.71% | 8.35 | 0.20% | 0.67% | |
| 2019-06-14 | 8.26 | 8.45 | 7.81 | 7.90 | -3.42% | -3.62% | -5.18% | 13,107,100 | 107,438,000 | 63% | 8.20 | -0.23% | 8.26 | -0.10% | 8.17 | 0.28% | 8.33 | -0.22% | 0.68% | |
| 2019-06-13 | 8.36 | 8.36 | 8.10 | 8.18 | -3.08% | -0.44% | -2.04% | 13,260,500 | 108,947,000 | 61% | 8.22 | -1.36% | 8.27 | 1.50% | 8.14 | -1.05% | 8.35 | 0.25% | 0.82% | |
| 2019-06-12 | 8.13 | 8.68 | 8.00 | 8.44 | 2.43% | 1.33% | 1.33% | 19,905,800 | 165,794,000 | 90% | 8.33 | 1.14% | 8.15 | 1.11% | 8.23 | -2.18% | 8.33 | 0.06% | 0.88% | |
| 2019-06-11 | 7.95 | 8.45 | 7.88 | 8.24 | 3.26% | 0.06% | -1.01% | 17,124,300 | 141,021,000 | 72% | 8.24 | 5.33% | 8.06 | -1.66% | 8.41 | -0.15% | 8.32 | 0.67% | 1.09% | |
| 2019-06-10 | 7.77 | 8.05 | 7.50 | 7.98 | 0.00% | 2.07% | -3.49% | 15,960,000 | 124,770,000 | 62% | 7.82 | -3.37% | 8.19 | -4.40% | 8.42 | -0.20% | 8.27 | -0.09% | 1.09% | | |
|
