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(%) |
| 2019-08-16 | 4.47 | 4.57 | 4.43 | 4.52 | 0.05 | 1.12 | 285,546 | 12,913 | 3.13 | 0.51 |
| 2019-08-15 | 4.36 | 4.49 | 4.34 | 4.47 | 0.01 | 0.22 | 282,558 | 12,436 | 3.36 | 0.50 |
| 2019-08-14 | 4.50 | 4.52 | 4.46 | 4.46 | 0.01 | 0.22 | 227,758 | 10,229 | 1.35 | 0.40 |
| 2019-08-13 | 4.51 | 4.53 | 4.40 | 4.45 | -0.11 | -2.41 | 385,208 | 17,203 | 2.85 | 0.68 |
| 2019-08-12 | 4.54 | 4.62 | 4.50 | 4.56 | 0.06 | 1.33 | 421,624 | 19,206 | 2.67 | 0.75 |
| 2019-08-09 | 4.62 | 4.63 | 4.48 | 4.50 | -0.04 | -0.88 | 195,979 | 8,929 | 3.30 | 0.35 |
| 2019-08-08 | 4.61 | 4.65 | 4.53 | 4.54 | 0.06 | 1.34 | 239,465 | 10,946 | 2.68 | 0.42 |
| 2019-08-07 | 4.58 | 4.60 | 4.50 | 4.51 | -0.05 | -1.10 | 222,690 | 10,138 | 2.19 | 0.39 |
| 2019-08-06 | 4.47 | 4.65 | 4.41 | 4.56 | -0.06 | -1.30 | 391,482 | 17,671 | 5.19 | 0.69 |
| 2019-08-05 | 4.67 | 4.72 | 4.61 | 4.62 | -0.08 | -1.70 | 220,758 | 10,291 | 2.34 | 0.39 |
| 2019-08-02 | 4.75 | 4.76 | 4.63 | 4.70 | -0.16 | -3.29 | 364,615 | 17,133 | 2.67 | 0.65 |
| 2019-08-01 | 4.88 | 4.92 | 4.83 | 4.86 | -0.03 | -0.61 | 185,677 | 9,029 | 1.84 | 0.33 |
| 2019-07-31 | 4.90 | 4.92 | 4.88 | 4.89 | -0.03 | -0.61 | 130,040 | 6,370 | 0.81 | 0.23 |
| 2019-07-30 | 4.88 | 4.98 | 4.88 | 4.92 | 0.05 | 1.03 | 254,273 | 12,553 | 2.05 | 0.45 |
| 2019-07-29 | 4.97 | 4.98 | 4.86 | 4.87 | -0.09 | -1.81 | 250,954 | 12,283 | 2.42 | 0.44 |
| 2019-07-26 | 4.97 | 4.97 | 4.93 | 4.96 | -0.03 | -0.60 | 154,522 | 7,656 | 0.80 | 0.27 |
| 2019-07-25 | 4.98 | 5.00 | 4.95 | 4.99 | 0.01 | 0.20 | 164,767 | 8,191 | 1.00 | 0.29 |
| 2019-07-24 | 4.99 | 5.05 | 4.97 | 4.98 | 0.01 | 0.20 | 248,465 | 12,435 | 1.61 | 0.44 |
| 2019-07-23 | 4.96 | 4.99 | 4.92 | 4.97 | 0.03 | 0.61 | 181,465 | 8,993 | 1.42 | 0.32 |
| 2019-07-22 | 5.10 | 5.11 | 4.93 | 4.94 | -0.14 | -2.76 | 347,955 | 17,370 | 3.54 | 0.62 |
| 2019-07-19 | 5.03 | 5.15 | 5.02 | 5.08 | 0.09 | 1.80 | 404,746 | 20,601 | 2.61 | 0.72 |
| 2019-07-18 | 5.06 | 5.09 | 4.98 | 4.99 | -0.12 | -2.35 | 334,973 | 16,864 | 2.15 | 0.59 |
| 2019-07-17 | 5.05 | 5.17 | 5.03 | 5.11 | 0.06 | 1.19 | 452,786 | 23,054 | 2.77 | 0.80 |
| 2019-07-16 | 5.05 | 5.09 | 5.03 | 5.05 | -0.02 | -0.39 | 277,243 | 14,007 | 1.18 | 0.49 |
| 2019-07-15 | 4.92 | 5.15 | 4.86 | 5.07 | 0.14 | 2.84 | 569,373 | 28,635 | 5.88 | 1.01 |
| 2019-07-12 | 4.89 | 4.95 | 4.84 | 4.93 | 0.02 | 0.41 | 240,367 | 11,816 | 2.24 | 0.43 |
| 2019-07-11 | 4.89 | 4.97 | 4.86 | 4.91 | 0.02 | 0.41 | 234,753 | 11,537 | 2.25 | 0.42 |
| 2019-07-10 | 4.87 | 4.95 | 4.86 | 4.89 | 0.01 | 0.20 | 223,217 | 10,931 | 1.84 | 0.40 |
| 2019-07-09 | 4.84 | 4.92 | 4.80 | 4.88 | 0.04 | 0.83 | 245,391 | 11,926 | 2.48 | 0.43 |
| 2019-07-08 | 4.98 | 4.98 | 4.81 | 4.84 | -0.14 | -2.81 | 330,894 | 16,167 | 3.41 | 0.59 |
| 2019-07-05 | 5.00 | 5.01 | 4.94 | 4.98 | -0.03 | -0.60 | 225,019 | 11,198 | 1.40 | 0.40 |
| 2019-07-04 | 5.00 | 5.07 | 4.95 | 5.01 | 0.03 | 0.60 | 304,108 | 15,242 | 2.41 | 0.54 |
| 2019-07-03 | 5.03 | 5.04 | 4.95 | 4.98 | -0.07 | -1.39 | 256,231 | 12,749 | 1.78 | 0.45 |
| 2019-07-02 | 5.05 | 5.07 | 5.02 | 5.05 | -0.01 | -0.20 | 271,209 | 13,691 | 0.99 | 0.48 |
| 2019-07-01 | 5.08 | 5.12 | 5.04 | 5.06 | 0.12 | 2.43 | 483,957 | 24,535 | 1.62 | 0.86 |
