西王食品(000639) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 5.39 | 5.48 | 5.38 | 5.47 | 0.08 | 1.48 | 88,643 | 4,816 | 1.86 | 0.82 |
| 2021-02-26 | 5.35 | 5.43 | 5.32 | 5.39 | -0.05 | -0.92 | 66,687 | 3,583 | 2.02 | 0.62 |
| 2021-02-25 | 5.47 | 5.50 | 5.35 | 5.44 | 0.00 | 0.00 | 71,815 | 3,897 | 2.76 | 0.67 |
| 2021-02-24 | 5.51 | 5.55 | 5.38 | 5.44 | -0.07 | -1.27 | 81,734 | 4,453 | 3.09 | 0.76 |
| 2021-02-23 | 5.60 | 5.66 | 5.47 | 5.51 | -0.09 | -1.61 | 94,259 | 5,212 | 3.39 | 0.87 |
| 2021-02-22 | 5.64 | 5.78 | 5.59 | 5.60 | -0.01 | -0.18 | 174,689 | 9,939 | 3.39 | 1.62 |
| 2021-02-19 | 5.30 | 5.65 | 5.25 | 5.61 | 0.31 | 5.85 | 146,749 | 8,068 | 7.55 | 1.36 |
| 2021-02-18 | 5.15 | 5.30 | 5.15 | 5.30 | 0.21 | 4.13 | 90,786 | 4,750 | 2.95 | 0.84 |
| 2021-02-10 | 5.10 | 5.15 | 5.06 | 5.09 | -0.02 | -0.39 | 72,696 | 3,715 | 1.76 | 0.67 |
| 2021-02-09 | 5.03 | 5.11 | 4.96 | 5.11 | 0.05 | 0.99 | 95,117 | 4,810 | 2.96 | 0.88 |
| 2021-02-08 | 5.15 | 5.17 | 5.04 | 5.06 | -0.05 | -0.98 | 68,921 | 3,501 | 2.54 | 0.64 |
| 2021-02-05 | 5.20 | 5.32 | 5.10 | 5.11 | -0.09 | -1.73 | 77,985 | 4,054 | 4.23 | 0.72 |
| 2021-02-04 | 5.39 | 5.41 | 5.08 | 5.20 | -0.17 | -3.17 | 121,159 | 6,326 | 6.15 | 1.12 |
| 2021-02-03 | 5.55 | 5.56 | 5.35 | 5.37 | -0.19 | -3.42 | 95,348 | 5,208 | 3.78 | 0.88 |
| 2021-02-02 | 5.58 | 5.63 | 5.44 | 5.56 | 0.00 | 0.00 | 70,590 | 3,918 | 3.42 | 0.65 |
| 2021-02-01 | 5.49 | 5.59 | 5.43 | 5.56 | 0.06 | 1.09 | 83,538 | 4,605 | 2.91 | 0.77 |
| 2021-01-29 | 5.70 | 5.77 | 5.44 | 5.50 | -0.19 | -3.34 | 113,631 | 6,329 | 5.80 | 1.05 |
| 2021-01-28 | 5.68 | 5.86 | 5.62 | 5.69 | -0.07 | -1.22 | 95,723 | 5,526 | 4.17 | 0.89 |
| 2021-01-27 | 5.75 | 5.78 | 5.60 | 5.76 | -0.03 | -0.52 | 111,255 | 6,327 | 3.11 | 1.03 |
| 2021-01-26 | 6.05 | 6.08 | 5.77 | 5.79 | -0.32 | -5.24 | 190,613 | 11,194 | 5.07 | 1.77 |
| 2021-01-25 | 6.01 | 6.25 | 5.92 | 6.11 | 0.12 | 2.00 | 183,339 | 11,211 | 5.51 | 1.70 |
| 2021-01-22 | 6.09 | 6.13 | 5.92 | 5.99 | -0.16 | -2.60 | 158,205 | 9,520 | 3.41 | 1.47 |
| 2021-01-21 | 6.03 | 6.24 | 6.01 | 6.15 | 0.06 | 0.99 | 181,487 | 11,113 | 3.78 | 1.68 |
| 2021-01-20 | 6.03 | 6.10 | 5.94 | 6.09 | 0.06 | 1.00 | 134,203 | 8,083 | 2.65 | 1.24 |
| 2021-01-19 | 6.05 | 6.25 | 6.01 | 6.03 | 0.11 | 1.86 | 238,953 | 14,596 | 4.05 | 2.21 |
| 2021-01-18 | 5.88 | 5.96 | 5.82 | 5.92 | 0.04 | 0.68 | 155,339 | 9,153 | 2.38 | 1.44 |
| 2021-01-15 | 5.77 | 5.92 | 5.72 | 5.88 | 0.11 | 1.91 | 164,021 | 9,553 | 3.47 | 1.52 |
| 2021-01-14 | 5.74 | 5.82 | 5.66 | 5.77 | -0.02 | -0.35 | 150,712 | 8,649 | 2.76 | 1.40 |
| 2021-01-13 | 6.02 | 6.05 | 5.66 | 5.79 | -0.27 | -4.46 | 271,665 | 15,756 | 6.44 | 2.52 |
| 2021-01-12 | 6.03 | 6.14 | 6.01 | 6.06 | 0.02 | 0.33 | 162,384 | 9,880 | 2.15 | 1.50 |
| 2021-01-11 | 6.40 | 6.44 | 6.03 | 6.04 | -0.30 | -4.73 | 251,944 | 15,644 | 6.47 | 2.33 |
| 2021-01-08 | 6.69 | 6.69 | 6.32 | 6.34 | -0.30 | -4.52 | 288,855 | 18,550 | 5.57 | 2.68 |
| 2021-01-07 | 6.75 | 6.78 | 6.52 | 6.64 | -0.16 | -2.35 | 329,607 | 21,849 | 3.82 | 3.05 |
| 2021-01-06 | 6.96 | 7.04 | 6.72 | 6.80 | -0.18 | -2.58 | 402,335 | 27,475 | 4.58 | 3.73 |
| 2021-01-05 | 7.05 | 7.48 | 6.92 | 6.98 | -0.19 | -2.65 | 655,162 | 46,800 | 7.81 | 6.07 |
| 2021-01-04 | 6.95 | 7.50 | 6.82 | 7.17 | 0.21 | 3.02 | 671,143 | 47,507 | 9.77 | 6.22 |
