证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

西部矿业(601168)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 15.63 16.55 15.45 16.46 780708 12445684 0.80 5.11%
2009-11-24 16.43 16.80 15.60 15.66 1145459 18659644 -0.74 -4.51%
2009-11-23 15.99 16.44 15.88 16.40 852591 13810521 0.57 3.60%
2009-11-20 16.00 16.05 15.72 15.83 497397 7901043 -0.31 -1.92%
2009-11-19 15.86 16.16 15.78 16.14 596039 9514401 0.31 1.96%
2009-11-18 15.84 15.99 15.63 15.83 531714 8402712 -0.01 -0.06%
2009-11-17 16.10 16.30 15.80 15.84 825600 13201619 -0.08 -0.50%
2009-11-16 15.33 15.97 15.29 15.92 1014625 15906596 0.72 4.74%
2009-11-13 14.83 15.24 14.70 15.20 560506 8386919 0.28 1.88%
2009-11-12 15.00 15.16 14.86 14.92 376461 5660462 0.03 0.20%
2009-11-11 15.00 15.10 14.75 14.89 386007 5763444 -0.16 -1.06%
2009-11-10 15.45 15.49 15.02 15.05 618506 9387995 -0.18 -1.18%
2009-11-09 15.06 15.30 14.95 15.23 527313 7995866 0.17 1.13%
2009-11-06 15.00 15.25 14.90 15.06 609365 9197338 0.15 1.01%
2009-11-05 15.00 15.05 14.67 14.91 434786 6464694 -0.07 -0.47%
2009-11-04 14.73 15.10 14.52 14.98 589139 8767098 0.37 2.53%
2009-11-03 14.46 14.76 14.40 14.61 497785 7258538 0.23 1.60%
2009-11-02 13.50 14.40 13.42 14.38 491105 6869312 0.34 2.42%
2009-10-30 14.36 14.45 13.98 14.04 545817 7778279 0.06 0.43%
2009-10-29 14.28 14.38 13.80 13.98 789054 11110049 -0.80 -5.41%
2009-10-28 14.65 14.91 14.32 14.78 484931 7099217 0.04 0.27%
2009-10-27 15.30 15.39 14.65 14.74 777199 11693680 -0.87 -5.57%
2009-10-26 15.22 15.81 15.02 15.61 809278 12492351 0.39 2.56%
2009-10-23 14.90 15.48 14.81 15.22 697026 10604021 0.28 1.87%
2009-10-22 15.10 15.44 14.92 14.94 684322 10389425 -0.02 -0.13%
2009-10-21 14.60 15.28 14.43 14.96 864301 12862323 0.26 1.77%
2009-10-20 14.85 14.99 14.49 14.70 659999 9717762 0.05 0.34%
2009-10-19 13.91 14.79 13.83 14.65 745251 10751548 0.68 4.87%
2009-10-16 14.14 14.20 13.72 13.97 394205 5491241 -0.13 -0.92%
2009-10-15 14.35 14.45 14.01 14.10 446022 6336572 -0.11 -0.77%
2009-10-14 13.89 14.55 13.81 14.21 768545 10933771 0.23 1.65%
2009-10-13 13.80 14.01 13.68 13.98 420072 5819253 0.15 1.08%
2009-10-12 14.24 14.29 13.67 13.83 556694 7757561 -0.34 -2.40%
2009-10-09 13.70 14.17 13.47 14.17 885301 12358364 1.29 10.02%
2009-09-30 12.76 13.27 12.70 12.88 392884 5102733 0.29 2.30%
2009-09-29 12.52 12.80 12.31 12.59 337072 4238806 0.05 0.40%
2009-09-28 13.20 13.31 12.45 12.54 359183 4632458 -0.21 -1.65%
2009-09-25 12.78 12.96 12.60 12.75 310657 3965193 -0.23 -1.77%
2009-09-24 12.92 13.27 12.50 12.98 457241 5891006 -0.06 -0.46%
2009-09-23 13.57 13.79 12.98 13.04 424797 5662755 -0.52 -3.83%
2009-09-22 14.07 14.21 13.54 13.56 387259 5371921 -0.52 -3.69%
2009-09-21 13.98 14.12 13.48 14.08 472192 6524164 -0.12 -0.84%
2009-09-18 14.83 14.95 14.00 14.20 675309 9807072 -0.77 -5.14%
2009-09-17 15.08 15.22 14.80 14.97 635787 9526874 0.20 1.35%
2009-09-16 14.95 15.29 14.22 14.77 935463 13831694 -0.17 -1.14%
N 2009-09-15 14.60 15.32 14.49 14.94 883355 13135078 0.36 2.47%
N 2009-09-14 14.39 14.68 14.28 14.58 717481 10403678 0.05 0.34%
N 2009-09-11 14.06 14.77 14.05 14.53 796219 11515534 -0.15 -1.02%
N 2009-09-09 14.38 14.89 14.25 14.68 1402189 20452108 0.72 5.16%
2009-09-08 13.48 13.98 13.20 13.96 782406 10686440 0.29 2.12%
2009-09-07 13.55 13.94 13.28 13.67 787078 10712784 0.23 1.71%
N 2009-09-04 13.36 13.85 13.13 13.44 945775 12825157 0.21 1.59%
2009-09-03 12.35 13.38 12.31 13.23 965890 12409149 0.98 8.00%
2009-09-02 11.90 12.30 11.81 12.25 604449 7321125 0.12 0.99%
2009-09-01 12.14 12.55 11.89 12.13 492642 6028800 -0.22 -1.78%
2009-08-31 13.40 13.40 12.34 12.35 673712 8558232 -1.36 -9.92%
N 2009-08-28 14.23 14.40 13.57 13.71 756901 10550515 -0.43 -3.04%
N 2009-08-27 14.10 14.49 13.83 14.14 586078 8278947 -0.23 -1.60%
N 2009-08-26 13.99 14.69 13.80 14.37 672099 9609527 0.19 1.34%
N 2009-08-25 14.71 14.72 13.58 14.18 905455 12808601 -0.89 -5.91%
N 2009-08-24 15.36 15.41 14.88 15.07 880705 13383525 0.11 0.73%
2009-08-21 14.00 14.99 13.83 14.96 1035149 14886978 0.73 5.13%
2009-08-20 13.31 14.35 13.13 14.23 835645 11469185 0.90 6.75%
2009-08-19 14.69 14.69 13.22 13.33 794492 10960785 -1.36 -9.26%
2009-08-18 14.17 14.86 13.95 14.69 645935 9348574 0.19 1.31%
2009-08-17 15.40 15.55 14.50 14.50 743179 11099095 -1.61 -9.99%
2009-08-14 16.69 16.93 16.06 16.11 649701 10733212 -0.55 -3.30%
2009-08-13 16.28 16.69 16.02 16.66 739039 12094419 0.65 4.06%
2009-08-12 16.81 16.81 16.00 16.01 643148 10478794 -0.90 -5.32%
2009-08-11 17.10 17.12 16.70 16.91 418569 7081126 -0.38 -2.20%
2009-08-10 17.16 17.33 16.38 17.29 896595 15198357 0.43 2.55%
N 2009-08-07 17.97 18.05 16.70 16.86 1240536 21420192 -1.23 -6.80%
N 2009-08-06 18.68 18.68 17.94 18.09 861387 15701578 -1.11 -5.78%
N 2009-08-05 19.78 19.84 18.61 19.20 838985 16102394 -0.53 -2.69%
2009-08-04 19.40 20.27 19.26 19.73 1354903 26921838 0.57 2.98%
N 2009-08-03 19.25 19.92 18.85 19.16 1205989 23274826 0.06 0.31%
N 2009-07-31 18.40 19.50 17.80 19.10 1420316 26277080 0.96 5.29%
N 2009-07-30 18.00 18.40 16.89 18.14 1145212 20258548 0.20 1.11%
N 2009-07-29 19.60 19.90 17.92 17.94 1136898 21329520 -1.97 -9.89%
N 2009-07-28 19.80 20.72 19.50 19.91 1125662 22576230 -0.13 -0.65%
2009-07-27 18.96 20.55 18.70 20.04 1420613 28034690 0.92 4.81%
2009-07-24 18.40 19.50 17.48 19.12 1455325 26756532 0.82 4.48%
2009-07-23 18.55 19.06 18.01 18.30 874854 16151358 -0.07 -0.38%
2009-07-22 17.73 19.00 17.66 18.37 1161863 21442208 0.48 2.68%
N 2009-07-21 18.96 19.06 17.73 17.89 1302991 23727156 -0.99 -5.24%
2009-07-20 17.51 18.95 17.51 18.88 1803263 32799772 1.64 9.51%
2009-07-17 15.95 17.30 15.90 17.24 1728764 28838282 1.28 8.02%
N 2009-07-16 16.57 16.92 15.88 15.96 1881951 31091740 -0.19 -1.18%
2009-07-15 15.46 16.28 15.35 16.15 1714809 27126574 0.94 6.18%
2009-07-14 14.98 15.36 14.92 15.21 581316 8803681 0.29 1.94%
2009-07-13 15.01 15.17 14.88 14.92 539302 8085874 -0.31 -2.04%
2009-07-10 15.17 15.75 15.17 15.23 1017137 15713422 0.07 0.46%
2009-07-09 14.82 15.20 14.65 15.16 757243 11290072 0.29 1.95%
2009-07-08 14.77 14.98 14.68 14.87 575014 8513491 -0.08 -0.54%
2009-07-07 15.15 15.25 14.85 14.95 629121 9479605 -0.34 -2.22%
2009-07-06 15.20 15.49 14.89 15.29 849161 12936076 0.06 0.39%
2009-07-03 15.25 15.38 15.03 15.23 743658 11292784 -0.25 -1.61%
2009-07-02 15.35 15.77 15.20 15.48 1232455 19141868 0.26 1.71%
2009-07-01 14.94 15.35 14.88 15.22 953202 14442919 -0.02 -0.13%
2009-06-30 14.75 15.37 14.40 15.24 1369556 20511056 0.54 3.67%
2009-06-29 14.55 14.81 14.27 14.70 540806 7870688 0.16 1.10%
N 2009-06-26 14.80 14.85 14.40 14.54 372809 5421111 -0.13 -0.89%
2009-06-25 14.98 15.16 14.61 14.67 551604 8163479 -0.21 -1.41%
2009-06-24 14.26 14.99 14.26 14.88 796042 11686137 0.65 4.57%
2009-06-23 14.13 14.28 14.02 14.23 587524 8317224 -0.19 -1.32%
2009-06-22 14.67 14.72 14.30 14.42 601089 8678999 -0.19 -1.30%
N 2009-06-19 14.91 15.00 14.48 14.61 571980 8385258 -0.29 -1.95%
2009-06-18 14.77 15.08 14.75 14.90 527708 7866722 0.16 1.08%
2009-06-17 14.66 14.86 14.20 14.74 465189 6763078 0.07 0.48%
2009-06-16 14.43 14.96 14.37 14.67 375679 5498224 -0.12 -0.81%
2009-06-15 14.41 14.89 14.16 14.79 579907 8413832 0.20 1.37%
2009-06-12 14.86 14.93 14.45 14.59 450557 6620990 -0.11 -0.75%
2009-06-11 14.91 15.19 14.61 14.70 459158 6829337 -0.39 -2.58%
2009-06-10 15.27 15.37 14.81 15.09 604577 9105221 0.14 0.94%
2009-06-09 15.16 15.26 14.35 14.95 893379 13104643 -0.20 -1.32%
2009-06-08 15.65 15.65 14.92 15.15 675033 10273835 -0.55 -3.50%
2009-06-05 16.50 16.63 15.61 15.70 841068 13576816 -0.34 -2.12%
2009-06-04 15.95 16.21 15.57 16.04 804299 12776410 -0.22 -1.35%
2009-06-03 15.75 16.44 15.58 16.26 920738 14700096 0.44 2.78%
2009-06-02 15.85 16.50 15.51 15.82 1431329 23017708 0.22 1.41%
2009-06-01 15.15 15.76 14.95 15.60 1504245 23278538 0.92 6.27%
2009-05-27 14.55 14.93 14.23 14.68 647324 9500017 0.29 2.02%
2009-05-26 14.75 15.23 14.36 14.39 1086567 16170248 -0.36 -2.44%