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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 6.80 | 6.90 | 6.72 | 6.84 | -1.30% | 0.19% | -1.07% | 6,801,900 | 46,439,000 | 58% | 6.83 | -1.27% | 6.99 | -0.72% | 6.97 | 0.22% | 6.91 | 0.10% | 0.73% | |
| 2019-03-22 | 7.03 | 7.08 | 6.81 | 6.93 | -2.26% | 0.22% | 0.33% | 8,145,600 | 56,330,000 | 67% | 6.92 | -2.67% | 7.04 | 0.53% | 6.96 | 0.55% | 6.91 | 0.39% | 0.85% | |
| 2019-03-21 | 7.09 | 7.23 | 6.98 | 7.09 | -2.88% | -0.21% | 3.05% | 14,939,600 | 106,148,000 | 124% | 7.11 | 0.85% | 7.00 | 1.42% | 6.92 | 1.71% | 6.88 | 0.70% | 0.91% | |
| 2019-03-20 | 6.86 | 7.37 | 6.74 | 7.30 | 6.41% | 3.62% | 6.85% | 20,236,000 | 142,565,000 | 173% | 7.05 | 4.42% | 6.91 | 3.21% | 6.80 | 0.77% | 6.83 | 1.17% | 0.96% | |
| 2019-03-19 | 6.77 | 6.88 | 6.65 | 6.86 | 1.18% | 1.67% | 1.58% | 9,099,000 | 61,391,000 | 80% | 6.75 | 0.52% | 6.69 | 1.06% | 6.75 | -1.49% | 6.75 | 0.46% | 0.84% | |
| 2019-03-18 | 6.60 | 6.90 | 6.55 | 6.78 | 3.04% | 1.01% | 0.86% | 7,160,900 | 48,067,000 | 63% | 6.71 | 1.74% | 6.62 | -2.06% | 6.85 | -0.07% | 6.72 | 0.55% | 0.85% |  |
| 2019-03-15 | 6.52 | 6.67 | 6.51 | 6.58 | 0.92% | -0.26% | -1.57% | 7,056,100 | 46,550,000 | 59% | 6.60 | 0.38% | 6.76 | -2.31% | 6.86 | 0.21% | 6.69 | 0.42% | 0.85% | |
| 2019-03-14 | 6.76 | 6.79 | 6.40 | 6.52 | -5.78% | -0.79% | -2.06% | 9,994,000 | 65,680,000 | 83% | 6.57 | -5.75% | 6.92 | -0.62% | 6.84 | -0.18% | 6.66 | 0.30% | 0.85% | |
| 2019-03-13 | 7.17 | 7.27 | 6.59 | 6.92 | -4.16% | -0.76% | 4.26% | 14,272,800 | 99,520,000 | 131% | 6.97 | -1.46% | 6.96 | 1.41% | 6.86 | 1.50% | 6.64 | 1.33% | 0.85% | |
| 2019-03-12 | 6.85 | 7.38 | 6.83 | 7.22 | 4.94% | 2.04% | 10.23% | 17,425,100 | 123,299,000 | 169% | 7.08 | 4.03% | 6.87 | 2.48% | 6.76 | 2.41% | 6.55 | 1.88% | 0.76% | |
| 2019-03-11 | 6.50 | 7.06 | 6.50 | 6.88 | 6.67% | 1.15% | 7.02% | 12,972,400 | 88,240,000 | 125% | 6.80 | 2.92% | 6.70 | 1.86% | 6.60 | 1.60% | 6.43 | 1.29% | 0.65% | |
| 2019-03-08 | 6.61 | 6.75 | 6.42 | 6.45 | -4.30% | -2.41% | 1.62% | 11,086,100 | 73,273,000 | 104% | 6.61 | -0.93% | 6.58 | 1.01% | 6.49 | 1.12% | 6.35 | 0.97% | 0.58% | |
| 2019-03-07 | 6.60 | 6.78 | 6.57 | 6.74 | 1.97% | 1.03% | 7.22% | 11,080,600 | 73,914,000 | 107% | 6.67 | 3.06% | 6.51 | 1.85% | 6.42 | 1.49% | 6.29 | 1.21% | 0.52% | |
| 2019-03-06 | 6.43 | 6.62 | 6.31 | 6.61 | 2.32% | 2.12% | 6.42% | 13,002,600 | 84,168,000 | 116% | 6.47 | 1.49% | 6.39 | 1.56% | 6.33 | 1.10% | 6.21 | -0.02% | 0.50% | |
| 2019-03-05 | 6.23 | 6.48 | 6.22 | 6.46 | 2.54% | 1.29% | 3.99% | 9,403,200 | 59,969,000 | 74% | 6.38 | 1.01% | 6.30 | 1.09% | 6.26 | 0.19% | 6.21 | 0.52% | 0.94% | |
| 2019-03-04 | 6.20 | 6.46 | 6.16 | 6.30 | 1.29% | -0.22% | 1.94% | 10,847,100 | 68,484,000 | 86% | 6.31 | 2.37% | 6.23 | 0.66% | 6.25 | 0.71% | 6.18 | 0.55% | 1.01% | |
| 2019-03-01 | 6.15 | 6.23 | 6.11 | 6.22 | 0.97% | 0.84% | 1.20% | 7,561,500 | 46,642,000 | 59% | 6.17 | 0.24% | 6.19 | -0.85% | 6.20 | 0.58% | 6.15 | 0.44% | 1.11% | |
| 2019-02-28 | 6.14 | 6.21 | 6.11 | 6.16 | -0.32% | 0.11% | 0.67% | 6,296,800 | 38,745,000 | 49% | 6.15 | -1.06% | 6.24 | 0.42% | 6.17 | 0.52% | 6.12 | 0.28% | 1.15% | |
| 2019-02-27 | 6.29 | 6.33 | 6.12 | 6.18 | -1.90% | -0.63% | 1.28% | 11,552,600 | 71,841,000 | 93% | 6.22 | -1.14% | 6.21 | 1.02% | 6.13 | -0.87% | 6.10 | 0.44% | 1.06% | |
| 2019-02-26 | 6.19 | 6.49 | 6.10 | 6.30 | 1.29% | 0.14% | 3.70% | 15,721,800 | 98,906,000 | 138% | 6.29 | 2.76% | 6.15 | 1.65% | 6.19 | 0.85% | 6.08 | 0.80% | 0.98% | |
| 2019-02-25 | 6.05 | 6.24 | 5.99 | 6.22 | 3.32% | 1.60% | 3.20% | 13,693,900 | 83,839,000 | 131% | 6.12 | 2.50% | 6.05 | -1.99% | 6.14 | 0.51% | 6.03 | 0.58% | 0.90% | |
| 2019-02-22 | 5.96 | 6.03 | 5.92 | 6.02 | 0.33% | 0.79% | 0.47% | 10,109,100 | 60,378,000 | 105% | 5.97 | -1.13% | 6.17 | 0.07% | 6.10 | 0.36% | 5.99 | 0.37% | 0.81% | |
| 2019-02-21 | 6.04 | 6.17 | 5.96 | 6.00 | -2.76% | -0.68% | 0.50% | 18,416,100 | 111,243,000 | 211% | 6.04 | -4.88% | 6.17 | 0.16% | 6.08 | 0.30% | 5.97 | 1.02% | 0.72% | |
| 2019-02-20 | 6.48 | 6.48 | 6.12 | 6.17 | 4.75% | -2.85% | 4.40% | 25,358,500 | 161,047,000 | 369% | 6.35 | 7.63% | 6.16 | 5.12% | 6.06 | 4.46% | 5.91 | 4.42% | 0.53% | |
| 2019-02-19 | 5.94 | 5.99 | 5.81 | 5.89 | -1.17% | -0.19% | 4.06% | 8,217,400 | 48,491,000 | 168% | 5.90 | -0.10% | 5.86 | 0.93% | 5.81 | 0.92% | 5.66 | 1.16% | 0.04% | |
| 2019-02-18 | 5.72 | 6.18 | 5.72 | 5.96 | 4.01% | 0.90% | 6.52% | 10,664,200 | 62,989,000 | 243% | 5.91 | 2.52% | 5.81 | 2.09% | 5.75 | 2.17% | 5.60 | 1.58% | -0.14% | |
| 2019-02-15 | 5.62 | 5.89 | 5.54 | 5.73 | 1.42% | -0.56% | 4.03% | 8,508,700 | 49,031,000 | 233% | 5.76 | 2.45% | 5.69 | 1.77% | 5.63 | 2.38% | 5.51 | 0.81% | -0.31% | |
| 2019-02-14 | 5.60 | 5.67 | 5.58 | 5.65 | 0.71% | 0.46% | 3.40% | 3,838,600 | 21,588,000 | 117% | 5.62 | 0.95% | 5.59 | 1.20% | 5.50 | 1.85% | 5.46 | -0.53% | -0.39% | |
| 2019-02-13 | 5.56 | 5.62 | 5.51 | 5.61 | 0.90% | 0.70% | 2.13% | 3,408,000 | 18,985,000 | 96% | 5.57 | 0.16% | 5.52 | 1.83% | 5.40 | 0.90% | 5.49 | -0.38% | -0.31% | |
| 2019-02-12 | 5.49 | 5.64 | 5.47 | 5.56 | 0.00% | -0.04% | 0.83% | 3,245,300 | 18,051,000 | 88% | 5.56 | 2.30% | 5.42 | 2.48% | 5.35 | 0.72% | 5.51 | -0.04% | -0.26% | | |
|
