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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 7.00 | 7.10 | 6.97 | 7.03 | 0.57% | 0.00% | 1.37% | 3,829,100 | 26,920,000 | 94% | 7.03 | 1.34% | 6.93 | 0.80% | 6.93 | 0.62% | 6.94 | -0.29% | -0.32% |  |
| 2019-09-27 | 6.94 | 7.05 | 6.84 | 6.99 | 0.58% | 0.76% | 0.50% | 4,248,000 | 29,470,000 | 101% | 6.94 | 1.58% | 6.88 | -0.30% | 6.89 | 0.02% | 6.96 | -0.30% | -0.28% | |
| 2019-09-26 | 6.90 | 6.95 | 6.72 | 6.95 | 0.43% | 1.77% | -0.37% | 3,751,600 | 25,620,000 | 89% | 6.83 | -0.42% | 6.90 | 0.16% | 6.89 | -0.20% | 6.98 | -0.51% | -0.25% | |
| 2019-09-25 | 6.92 | 6.97 | 6.78 | 6.92 | -0.72% | 0.90% | -1.31% | 3,751,700 | 25,730,000 | 89% | 6.86 | -1.72% | 6.89 | -0.33% | 6.90 | -0.23% | 7.01 | -0.68% | -0.22% | |
| 2019-09-24 | 6.92 | 7.05 | 6.88 | 6.97 | 0.72% | -0.11% | -1.27% | 5,240,900 | 36,570,000 | 118% | 6.98 | 2.36% | 6.91 | 0.44% | 6.92 | -0.32% | 7.06 | -0.33% | -0.12% | |
| 2019-09-23 | 6.92 | 6.93 | 6.72 | 6.92 | 0.14% | 1.51% | -2.30% | 5,011,200 | 34,160,000 | 108% | 6.82 | -1.84% | 6.88 | -0.79% | 6.94 | -1.28% | 7.08 | -0.48% | -0.06% | |
| 2019-09-20 | 6.96 | 7.00 | 6.90 | 6.91 | -0.58% | -0.50% | -2.91% | 3,447,200 | 23,940,000 | 75% | 6.95 | 0.49% | 6.94 | -0.74% | 7.03 | -0.61% | 7.12 | -0.31% | 0.00% | |
| 2019-09-19 | 6.97 | 6.97 | 6.86 | 6.95 | 0.14% | 0.56% | -2.65% | 3,524,600 | 24,357,000 | 72% | 6.91 | -0.63% | 6.99 | -1.37% | 7.07 | -0.79% | 7.14 | -0.15% | 0.05% | |
| 2019-09-18 | 6.99 | 7.01 | 6.90 | 6.94 | -0.57% | -0.22% | -2.94% | 3,037,900 | 21,128,000 | 61% | 6.96 | -1.49% | 7.09 | -0.80% | 7.13 | -0.78% | 7.15 | -0.11% | 0.07% | |
| 2019-09-17 | 7.23 | 7.23 | 6.92 | 6.98 | -3.46% | -1.13% | -2.49% | 5,280,600 | 37,279,000 | 107% | 7.06 | -2.00% | 7.14 | -0.83% | 7.18 | -0.28% | 7.16 | -0.03% | 0.08% | |
| 2019-09-16 | 7.19 | 7.25 | 7.16 | 7.23 | 0.56% | 0.36% | 0.98% | 4,458,400 | 32,117,000 | 94% | 7.20 | 0.18% | 7.20 | -0.32% | 7.20 | 0.22% | 7.16 | 0.13% | 0.10% | |
| 2019-09-12 | 7.18 | 7.25 | 7.16 | 7.19 | 0.14% | -0.01% | 0.55% | 3,361,800 | 24,174,000 | 71% | 7.19 | -0.25% | 7.23 | 0.25% | 7.19 | 0.01% | 7.15 | -0.04% | 0.11% | |
| 2019-09-11 | 7.27 | 7.28 | 7.16 | 7.18 | -0.97% | -0.40% | 0.36% | 4,106,200 | 29,601,000 | 84% | 7.21 | -0.62% | 7.21 | 0.35% | 7.19 | 0.28% | 7.15 | -0.17% | 0.18% | |
| 2019-09-10 | 7.29 | 7.32 | 7.18 | 7.25 | 0.28% | -0.06% | 1.17% | 6,224,000 | 45,152,000 | 120% | 7.25 | 1.34% | 7.18 | 0.35% | 7.17 | 0.46% | 7.17 | 0.34% | 0.27% |  |
| 2019-09-09 | 7.17 | 7.23 | 7.07 | 7.23 | 1.54% | 1.01% | 1.23% | 6,072,400 | 43,465,000 | 118% | 7.16 | 0.52% | 7.16 | 0.31% | 7.13 | 0.28% | 7.14 | 0.24% | 0.27% | |
| 2019-09-06 | 7.21 | 7.22 | 7.05 | 7.12 | -1.39% | -0.01% | -0.07% | 4,889,500 | 34,817,000 | 100% | 7.12 | -0.89% | 7.14 | 0.10% | 7.11 | 0.04% | 7.13 | 0.10% | 0.25% | |
| 2019-09-05 | 7.12 | 7.25 | 7.12 | 7.22 | 1.69% | 0.49% | 1.43% | 6,376,500 | 45,817,000 | 138% | 7.19 | 1.57% | 7.13 | 0.76% | 7.11 | 0.01% | 7.12 | 0.20% | 0.24% | |
| 2019-09-04 | 7.07 | 7.13 | 7.02 | 7.10 | 0.14% | 0.37% | -0.06% | 4,007,600 | 28,350,000 | 93% | 7.07 | -0.21% | 7.07 | -0.14% | 7.11 | -0.75% | 7.10 | 0.01% | 0.20% | |
| 2019-09-03 | 7.08 | 7.16 | 7.04 | 7.09 | 0.28% | 0.01% | -0.18% | 3,696,400 | 26,204,000 | 87% | 7.09 | 0.38% | 7.08 | -0.60% | 7.16 | 0.20% | 7.10 | -0.01% | 0.17% | |
| 2019-09-02 | 7.05 | 7.10 | 6.96 | 7.07 | 0.43% | 0.11% | -0.48% | 4,452,300 | 31,442,000 | 104% | 7.06 | -0.59% | 7.13 | -1.12% | 7.15 | 0.21% | 7.10 | 0.20% | 0.11% | |
| 2019-08-30 | 7.12 | 7.24 | 7.00 | 7.04 | -1.68% | -0.90% | -0.71% | 4,048,500 | 28,759,000 | 92% | 7.10 | -1.39% | 7.21 | 0.35% | 7.14 | 0.14% | 7.09 | 0.28% | -0.04% | |
| 2019-08-29 | 7.33 | 7.33 | 7.12 | 7.16 | -1.65% | -0.61% | 1.27% | 4,915,800 | 35,414,000 | 114% | 7.20 | -0.88% | 7.18 | 0.86% | 7.13 | 0.38% | 7.07 | 0.63% | -0.21% | |
| 2019-08-28 | 7.06 | 7.43 | 7.05 | 7.28 | 2.68% | 0.17% | 3.62% | 7,395,200 | 53,750,000 | 171% | 7.27 | 3.11% | 7.12 | 1.73% | 7.10 | 1.11% | 7.03 | 0.70% | -0.42% | |
| 2019-08-27 | 6.97 | 7.15 | 6.92 | 7.09 | 1.58% | 0.58% | 1.62% | 5,542,000 | 39,066,000 | 135% | 7.05 | 2.15% | 7.00 | 0.26% | 7.02 | -0.11% | 6.98 | 0.33% | -0.61% | |
| 2019-08-26 | 6.94 | 6.98 | 6.82 | 6.98 | -0.43% | 1.14% | 0.37% | 3,100,600 | 21,398,000 | 77% | 6.90 | -1.61% | 6.98 | -0.85% | 7.03 | -0.03% | 6.95 | 0.01% | -0.84% | |
| 2019-08-23 | 7.06 | 7.10 | 6.96 | 7.01 | -0.99% | -0.06% | 0.82% | 3,049,500 | 21,388,000 | 74% | 7.01 | -0.47% | 7.04 | -0.41% | 7.03 | 0.39% | 6.95 | 0.00% | -0.95% | |
| 2019-08-22 | 7.10 | 7.11 | 7.01 | 7.08 | 0.28% | 0.47% | 1.83% | 2,462,100 | 17,351,000 | 58% | 7.05 | -0.26% | 7.07 | 0.58% | 7.00 | 0.62% | 6.95 | -0.14% | -1.07% | |
| 2019-08-21 | 7.12 | 7.16 | 7.02 | 7.06 | -0.84% | -0.07% | 1.39% | 3,476,400 | 24,560,000 | 77% | 7.07 | -0.41% | 7.03 | 0.75% | 6.96 | 0.20% | 6.96 | -0.30% | -1.20% | |
| 2019-08-20 | 7.07 | 7.14 | 7.05 | 7.12 | 0.28% | 0.37% | 1.95% | 3,932,700 | 27,897,000 | 84% | 7.09 | 1.76% | 6.98 | 1.10% | 6.95 | 0.59% | 6.98 | -0.63% | -1.29% | |
| 2019-08-19 | 6.92 | 7.10 | 6.87 | 7.10 | 0.00% | 1.85% | 1.02% | 6,024,000 | 41,994,000 | 120% | 6.97 | 1.47% | 6.90 | 0.15% | 6.91 | 0.26% | 7.03 | -1.25% | -1.33% | | |
|
