西南证券(600369) 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(%) |
| 2019-12-12 | 4.41 | 4.42 | 4.38 | 4.38 | -0.04 | -0.91 | 97,931 | 4,305 | 0.91 | 0.17 |
| 2019-12-11 | 4.40 | 4.46 | 4.38 | 4.42 | 0.03 | 0.68 | 161,309 | 7,138 | 1.82 | 0.29 |
| 2019-12-10 | 4.41 | 4.41 | 4.37 | 4.39 | -0.02 | -0.45 | 112,082 | 4,915 | 0.91 | 0.20 |
| 2019-12-09 | 4.43 | 4.44 | 4.40 | 4.41 | -0.01 | -0.23 | 117,051 | 5,166 | 0.91 | 0.21 |
| 2019-12-06 | 4.41 | 4.44 | 4.38 | 4.42 | 0.01 | 0.23 | 114,934 | 5,063 | 1.36 | 0.20 |
| 2019-12-05 | 4.36 | 4.43 | 4.35 | 4.41 | 0.06 | 1.38 | 201,640 | 8,864 | 1.84 | 0.36 |
| 2019-12-04 | 4.34 | 4.37 | 4.32 | 4.35 | -0.01 | -0.23 | 99,784 | 4,338 | 1.15 | 0.18 |
| 2019-12-03 | 4.31 | 4.36 | 4.29 | 4.36 | 0.02 | 0.46 | 114,482 | 4,954 | 1.61 | 0.20 |
| 2019-12-02 | 4.39 | 4.40 | 4.31 | 4.34 | 0.01 | 0.23 | 182,276 | 7,945 | 2.08 | 0.32 |
| 2019-11-29 | 4.27 | 4.38 | 4.27 | 4.33 | 0.05 | 1.17 | 137,211 | 5,928 | 2.57 | 0.24 |
| 2019-11-28 | 4.30 | 4.32 | 4.28 | 4.28 | -0.03 | -0.70 | 60,823 | 2,611 | 0.93 | 0.11 |
| 2019-11-27 | 4.32 | 4.34 | 4.29 | 4.31 | -0.02 | -0.46 | 71,512 | 3,084 | 1.15 | 0.13 |
| 2019-11-26 | 4.32 | 4.33 | 4.30 | 4.33 | 0.00 | 0.00 | 130,545 | 5,636 | 0.69 | 0.23 |
| 2019-11-25 | 4.28 | 4.34 | 4.28 | 4.33 | 0.03 | 0.70 | 121,026 | 5,224 | 1.40 | 0.21 |
| 2019-11-22 | 4.30 | 4.35 | 4.27 | 4.30 | 0.02 | 0.47 | 127,172 | 5,474 | 1.87 | 0.23 |
| 2019-11-21 | 4.26 | 4.32 | 4.26 | 4.28 | -0.01 | -0.23 | 86,759 | 3,720 | 1.40 | 0.15 |
| 2019-11-20 | 4.35 | 4.35 | 4.29 | 4.29 | -0.06 | -1.38 | 91,394 | 3,946 | 1.38 | 0.16 |
| 2019-11-19 | 4.31 | 4.35 | 4.29 | 4.35 | 0.04 | 0.93 | 123,311 | 5,333 | 1.39 | 0.22 |
| 2019-11-18 | 4.25 | 4.33 | 4.24 | 4.31 | 0.07 | 1.65 | 134,672 | 5,790 | 2.12 | 0.24 |
| 2019-11-15 | 4.31 | 4.32 | 4.24 | 4.24 | -0.08 | -1.85 | 125,886 | 5,375 | 1.85 | 0.22 |
| 2019-11-14 | 4.32 | 4.33 | 4.28 | 4.32 | 0.01 | 0.23 | 113,478 | 4,890 | 1.16 | 0.20 |
| 2019-11-13 | 4.38 | 4.38 | 4.31 | 4.31 | -0.07 | -1.60 | 110,873 | 4,809 | 1.60 | 0.20 |
| 2019-11-12 | 4.38 | 4.40 | 4.35 | 4.38 | -0.01 | -0.23 | 123,228 | 5,388 | 1.14 | 0.22 |
| 2019-11-11 | 4.50 | 4.50 | 4.37 | 4.39 | -0.10 | -2.23 | 179,688 | 7,964 | 2.90 | 0.32 |
| 2019-11-08 | 4.54 | 4.55 | 4.48 | 4.49 | -0.02 | -0.44 | 115,238 | 5,209 | 1.55 | 0.20 |
| 2019-11-07 | 4.48 | 4.53 | 4.47 | 4.51 | 0.03 | 0.67 | 94,113 | 4,236 | 1.34 | 0.17 |
| 2019-11-06 | 4.54 | 4.55 | 4.47 | 4.48 | -0.07 | -1.54 | 126,922 | 5,723 | 1.76 | 0.22 |
| 2019-11-05 | 4.51 | 4.59 | 4.50 | 4.55 | 0.04 | 0.89 | 236,449 | 10,769 | 2.00 | 0.42 |
| 2019-11-04 | 4.52 | 4.54 | 4.49 | 4.51 | 0.00 | 0.00 | 134,192 | 6,057 | 1.11 | 0.24 |
| 2019-11-01 | 4.46 | 4.53 | 4.44 | 4.51 | 0.05 | 1.12 | 126,791 | 5,694 | 2.02 | 0.22 |
| 2019-10-31 | 4.48 | 4.50 | 4.44 | 4.46 | -0.01 | -0.22 | 101,809 | 4,553 | 1.34 | 0.18 |
| 2019-10-30 | 4.51 | 4.51 | 4.46 | 4.47 | -0.04 | -0.89 | 114,112 | 5,107 | 1.11 | 0.20 |
| 2019-10-29 | 4.59 | 4.60 | 4.51 | 4.51 | -0.09 | -1.96 | 154,704 | 7,038 | 1.96 | 0.27 |
| 2019-10-28 | 4.54 | 4.61 | 4.54 | 4.60 | 0.05 | 1.10 | 202,704 | 9,278 | 1.54 | 0.36 |
| 2019-10-25 | 4.50 | 4.56 | 4.48 | 4.55 | 0.04 | 0.89 | 149,620 | 6,770 | 1.77 | 0.27 |
| 2019-10-24 | 4.48 | 4.53 | 4.47 | 4.51 | 0.02 | 0.45 | 86,576 | 3,897 | 1.34 | 0.15 |
| 2019-10-23 | 4.53 | 4.54 | 4.48 | 4.49 | -0.03 | -0.66 | 73,548 | 3,310 | 1.33 | 0.13 |
| 2019-10-22 | 4.48 | 4.52 | 4.47 | 4.52 | 0.02 | 0.44 | 98,152 | 4,416 | 1.11 | 0.17 |
| 2019-10-21 | 4.47 | 4.50 | 4.45 | 4.50 | 0.00 | 0.00 | 100,715 | 4,506 | 1.11 | 0.18 |
| 2019-10-18 | 4.59 | 4.60 | 4.50 | 4.50 | -0.08 | -1.75 | 166,770 | 7,569 | 2.18 | 0.30 |
| 2019-10-17 | 4.62 | 4.64 | 4.57 | 4.58 | -0.03 | -0.65 | 107,047 | 4,921 | 1.52 | 0.19 |
| 2019-10-16 | 4.63 | 4.70 | 4.60 | 4.61 | -0.01 | -0.22 | 155,474 | 7,218 | 2.16 | 0.28 |
| 2019-10-15 | 4.68 | 4.70 | 4.61 | 4.62 | -0.05 | -1.07 | 197,436 | 9,190 | 1.93 | 0.35 |
| 2019-10-14 | 4.65 | 4.74 | 4.63 | 4.67 | 0.07 | 1.52 | 352,555 | 16,520 | 2.39 | 0.62 |
| 2019-10-11 | 4.55 | 4.63 | 4.51 | 4.60 | 0.05 | 1.10 | 232,963 | 10,671 | 2.64 | 0.41 |
| 2019-10-10 | 4.53 | 4.56 | 4.51 | 4.55 | 0.02 | 0.44 | 139,850 | 6,347 | 1.10 | 0.25 |
| 2019-10-09 | 4.47 | 4.53 | 4.45 | 4.53 | 0.04 | 0.89 | 113,309 | 5,091 | 1.78 | 0.20 |
| 2019-10-08 | 4.50 | 4.54 | 4.48 | 4.49 | -0.02 | -0.44 | 125,110 | 5,646 | 1.33 | 0.22 |
