西部黄金（601069）历史行情

以下为西部黄金近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	24.470	24.300	25.180	23.740	0.310	1.292%	22.15万	0.00亿	0.000%
2026-10-15	24.600	23.990	25.650	23.870	-1.010	-4.040%	20.52万	0.00亿	0.000%
2026-10-14	25.510	25.000	25.680	24.900	-0.920	-3.549%	16.51万	0.00亿	0.000%
2026-10-13	24.880	25.920	26.210	24.300	0.440	1.727%	24.89万	0.00亿	0.000%
2026-10-12	26.880	25.480	27.190	25.310	-1.070	-4.030%	35.27万	0.00亿	0.000%
2026-10-09	24.590	26.550	26.550	24.490	2.410	9.983%	28.15万	0.00亿	0.000%
2026-10-08	23.880	24.140	24.400	23.860	-0.420	-1.710%	8.07万	0.00亿	0.000%
2026-10-07	24.500	24.560	24.690	24.220	0.260	1.070%	970.98万	2.38亿	1.094%
2026-10-06	24.500	24.560	24.690	24.220	0.260	1.070%	970.98万	2.38亿	1.094%
2026-10-05	24.500	24.560	24.690	24.220	0.260	1.070%	970.98万	2.38亿	1.094%
2026-10-02	24.500	24.560	24.690	24.220	0.260	1.070%	970.98万	2.38亿	1.094%
2026-10-01	24.500	24.560	24.690	24.220	0.260	1.070%	970.98万	2.38亿	1.094%
2026-09-30	24.500	24.560	24.690	24.220	0.260	1.070%	9.71万	0.00亿	0.000%
2026-09-29	23.610	24.300	24.460	23.610	0.380	1.589%	10.75万	0.00亿	0.000%
2026-09-28	24.950	23.920	24.950	23.820	-1.630	-6.380%	14.92万	0.00亿	0.000%
2026-09-27	26.440	25.600	26.470	25.500	-1.190	-4.442%	1,386.31万	3.59亿	1.563%
2026-09-24	26.390	25.550	26.420	25.450	-1.190	-4.450%	13.86万	0.00亿	0.000%
2026-09-23	26.930	26.740	27.030	26.630	-0.120	-0.447%	8.66万	0.00亿	0.000%
2026-09-22	27.380	26.860	27.550	26.730	-0.600	-2.185%	15.64万	0.00亿	0.000%
2026-09-21	27.910	27.460	28.080	27.390	-0.490	-1.753%	12.97万	0.00亿	0.000%
2026-09-18	28.330	27.950	28.420	27.110	0.110	0.395%	18.04万	0.00亿	0.000%
2026-09-17	28.880	27.840	29.240	27.450	-1.510	-5.145%	20.70万	0.00亿	0.000%
2026-09-16	28.350	29.350	29.540	28.220	0.950	3.345%	16.82万	0.00亿	0.000%
2026-09-15	28.390	28.400	29.150	28.210	-0.060	-0.211%	13.34万	0.00亿	0.000%
2026-09-14	28.140	28.460	29.300	28.010	-0.290	-1.009%	14.10万	0.00亿	0.000%
2026-09-11	29.040	28.750	29.150	27.650	-1.300	-4.326%	25.04万	0.00亿	0.000%
2026-09-10	29.590	30.050	30.530	29.070	0.210	0.704%	23.48万	0.00亿	0.000%
2026-09-09	28.950	29.840	30.250	28.640	0.660	2.262%	23.77万	0.00亿	0.000%
2026-09-08	29.700	29.180	29.810	29.110	-0.170	-0.579%	14.19万	0.00亿	0.000%
2026-09-07	29.540	29.350	30.010	29.320	-0.600	-2.003%	15.12万	0.00亿	0.000%
2026-09-04	30.850	29.950	30.930	29.680	-0.550	-1.803%	25.18万	0.00亿	0.000%
2026-09-03	30.130	30.500	30.770	29.900	0.760	2.555%	24.69万	0.00亿	0.000%
2026-09-02	28.270	29.740	29.890	27.830	0.220	0.745%	32.38万	0.00亿	0.000%
2026-09-01	29.540	29.520	30.280	29.450	-0.390	-1.304%	18.05万	0.00亿	0.000%
2026-08-31	29.420	29.910	30.120	28.430	-1.150	-3.703%	35.95万	0.00亿	0.000%
2026-08-28	30.260	31.060	31.880	29.860	0.400	1.305%	35.01万	0.00亿	0.000%
2026-08-27	30.290	30.660	31.750	30.050	0.170	0.558%	39.29万	0.00亿	0.000%
2026-08-26	31.330	30.490	32.220	30.260	-0.840	-2.681%	36.46万	0.00亿	0.000%
2026-08-25	32.950	31.330	33.210	30.630	-2.700	-7.934%	46.66万	0.00亿	0.000%
2026-08-24	32.140	34.030	34.510	31.150	2.010	6.277%	68.95万	0.00亿	0.000%
2026-08-21	31.470	32.020	32.630	30.950	1.170	3.793%	42.89万	0.00亿	0.000%
2026-08-20	30.960	30.850	32.020	30.350	1.440	4.896%	42.56万	0.00亿	0.000%
2026-08-19	27.430	29.410	29.470	27.430	0.960	3.374%	37.49万	0.00亿	0.000%
2026-08-18	28.400	28.450	28.910	28.060	0.100	0.353%	15.46万	0.00亿	0.000%
2026-08-17	28.550	28.350	28.830	28.010	0.400	1.431%	21.64万	0.00亿	0.000%
2026-08-14	26.810	27.950	28.700	26.660	0.460	1.673%	23.90万	0.00亿	0.000%
2026-08-13	29.050	27.490	29.440	27.490	-1.360	-4.714%	28.80万	0.00亿	0.000%
2026-08-12	29.080	28.850	29.090	28.500	0.180	0.628%	21.08万	0.00亿	0.000%
2026-08-11	30.750	28.670	30.750	28.460	-1.560	-5.160%	48.18万	0.00亿	0.000%
2026-08-10	28.560	30.230	30.430	27.950	1.770	6.219%	50.49万	0.00亿	0.000%
2026-08-07	28.470	28.460	28.640	27.820	-0.090	-0.315%	37.24万	0.00亿	0.000%
2026-08-06	28.450	28.550	28.930	27.600	1.620	6.016%	50.07万	0.00亿	0.000%
2026-08-05	25.630	26.930	26.950	25.160	1.580	6.233%	29.54万	0.00亿	0.000%
2026-08-04	25.550	25.350	25.860	25.150	-0.070	-0.275%	19.47万	0.00亿	0.000%
2026-08-03	24.950	25.420	25.590	24.040	0.020	0.079%	24.21万	0.00亿	0.000%
2026-07-31	24.350	25.400	25.950	24.350	1.040	4.269%	33.07万	0.00亿	0.000%
2026-07-30	24.550	24.360	25.870	24.150	0.350	1.458%	41.36万	0.00亿	0.000%
2026-07-29	22.700	24.010	24.330	22.600	1.160	5.077%	23.53万	0.00亿	0.000%
2026-07-28	22.530	22.850	23.200	22.450	-0.370	-1.593%	13.80万	0.00亿	0.000%
2026-07-27	22.980	23.220	23.360	22.680	0.750	3.338%	19.92万	0.00亿	0.000%
2026-07-24	22.710	22.470	23.410	22.310	-1.560	-6.492%	25.17万	0.00亿	0.000%
2026-07-23	23.850	24.030	24.630	23.670	0.120	0.502%	41.67万	0.00亿	0.000%
2026-07-22	23.380	23.910	24.650	23.380	0.980	4.274%	39.86万	0.00亿	0.000%
2026-07-21	21.950	22.930	22.950	21.580	1.100	5.039%	25.50万	0.00亿	0.000%
2026-07-20	21.630	21.830	22.800	21.270	0.200	0.925%	19.39万	0.00亿	0.000%
2026-07-17	22.650	21.630	22.920	21.390	-1.490	-6.445%	18.00万	0.00亿	0.000%
2026-07-16	22.750	23.120	23.720	22.610	0.210	0.917%	20.79万	0.00亿	0.000%
2026-07-15	23.830	22.910	24.350	22.740	-1.120	-4.661%	22.80万	0.00亿	0.000%
2026-07-14	22.390	24.030	24.050	22.270	0.460	1.952%	30.26万	0.00亿	0.000%
2026-07-13	24.550	23.570	24.550	23.440	-1.280	-5.151%	19.85万	0.00亿	0.000%
2026-07-10	24.710	24.850	25.750	23.860	0.250	1.016%	26.73万	0.00亿	0.000%
2026-07-09	23.830	24.600	24.900	23.710	-0.470	-1.875%	28.29万	0.00亿	0.000%
2026-07-08	24.240	25.070	26.200	24.000	0.540	2.201%	31.27万	0.00亿	0.000%
2026-07-07	24.450	24.530	25.680	24.350	-0.760	-3.005%	24.99万	0.00亿	0.000%
2026-07-06	24.990	25.290	27.800	24.990	-0.570	-2.204%	46.98万	0.00亿	0.000%
2026-07-03	24.500	25.860	25.860	24.200	2.360	10.043%	19.32万	0.00亿	0.000%
2026-07-02	22.770	23.500	23.870	22.350	1.230	5.523%	31.21万	0.00亿	0.000%
2026-07-01	21.400	22.270	22.650	21.400	0.320	1.458%	14.12万	0.00亿	0.000%
2026-06-30	22.110	21.950	22.340	21.460	-0.550	-2.444%	19.47万	0.00亿	0.000%
2026-06-29	22.310	22.500	23.030	22.120	0.080	0.357%	12.62万	0.00亿	0.000%
2026-06-26	23.540	22.420	23.650	22.130	-0.900	-3.859%	13.40万	0.00亿	0.000%
2026-06-25	23.250	23.320	23.740	23.000	-0.860	-3.557%	14.03万	0.00亿	0.000%
2026-06-24	24.170	24.180	24.430	23.750	0.010	0.041%	12.40万	0.00亿	0.000%
2026-06-23	26.430	24.170	26.520	24.160	-2.680	-9.981%	21.48万	0.00亿	0.000%
2026-06-22	25.980	26.850	26.920	25.170	0.620	2.364%	17.17万	0.00亿	0.000%
2026-06-18	26.710	26.230	27.080	25.930	-0.820	-3.031%	13.71万	0.00亿	0.000%
2026-06-17	26.850	27.050	27.370	26.450	0.316	1.182%	12.63万	0.00亿	0.000%
2026-06-16	27.094	26.734	27.174	26.564	-0.360	-1.329%	15.66万	0.00亿	0.000%
2026-06-15	27.134	27.094	27.344	26.674	1.180	4.554%	22.07万	0.00亿	0.000%
2026-06-12	25.294	25.914	26.444	24.894	1.170	4.728%	21.78万	0.00亿	0.000%
2026-06-11	23.804	24.744	24.974	23.804	0.450	1.852%	13.73万	0.00亿	0.000%
2026-06-10	24.294	24.294	24.614	23.854	-0.620	-2.489%	11.13万	0.00亿	0.000%
2026-06-09	24.794	24.914	25.044	24.044	0.520	2.132%	10.92万	0.00亿	0.000%
2026-06-08	24.394	24.394	25.054	23.824	-1.460	-5.647%	14.90万	0.00亿	0.000%
2026-06-05	26.064	25.854	26.364	25.704	-0.420	-1.599%	10.97万	0.00亿	0.000%
2026-06-04	26.974	26.274	27.124	26.244	-0.950	-3.490%	14.18万	0.00亿	0.000%
2026-06-03	26.944	27.224	27.494	26.614	-0.470	-1.697%	11.69万	0.00亿	0.000%
2026-06-02	27.024	27.694	27.844	26.394	0.420	1.540%	15.28万	0.00亿	0.000%
2026-06-01	26.844	27.274	27.694	26.804	0.040	0.147%	11.55万	0.00亿	0.000%
2026-05-29	28.244	27.234	28.694	26.924	-0.360	-1.305%	14.62万	0.00亿	0.000%
2026-05-28	27.794	27.594	28.084	27.144	-0.800	-2.817%	15.89万	0.00亿	0.000%
2026-05-27	29.484	28.394	29.774	28.154	-2.000	-6.580%	23.52万	0.00亿	0.000%
2026-05-26	27.954	30.394	30.634	27.594	2.220	7.880%	35.93万	0.00亿	0.000%
2026-05-25	28.474	28.174	29.134	27.964	0.250	0.895%	15.06万	0.00亿	0.000%
2026-05-22	27.464	27.924	28.104	26.794	0.490	1.786%	12.76万	0.00亿	0.000%
2026-05-21	28.604	27.434	28.994	27.314	-0.740	-2.627%	13.21万	0.00亿	0.000%
2026-05-20	28.004	28.174	28.204	27.504	-0.460	-1.606%	12.43万	0.00亿	0.000%
2026-05-19	29.244	28.634	29.244	28.264	-0.450	-1.547%	12.49万	0.00亿	0.000%
2026-05-18	28.744	29.084	29.394	28.724	-0.500	-1.690%	16.11万	0.00亿	0.000%
2026-05-15	30.954	29.584	31.174	29.304	-2.170	-6.834%	26.98万	0.00亿	0.000%
2026-05-14	32.794	31.754	33.234	31.714	-1.300	-3.933%	17.12万	0.00亿	0.000%
2026-05-13	33.734	33.054	34.114	32.744	-0.580	-1.724%	15.59万	0.00亿	0.000%
2026-05-12	34.894	33.634	35.084	33.494	-0.820	-2.380%	16.83万	0.00亿	0.000%
2026-05-11	34.864	34.454	35.254	34.004	-0.920	-2.601%	25.20万	0.00亿	0.000%
2026-05-08	33.654	35.374	35.724	33.644	1.400	4.121%	35.20万	0.00亿	0.000%
2026-05-07	34.344	33.974	34.464	33.314	0.010	0.029%	24.02万	0.00亿	0.000%
2026-05-06	32.294	33.964	34.144	32.004	1.580	4.879%	29.93万	0.00亿	0.000%
2026-04-30	32.234	32.384	32.544	31.774	0.330	1.030%	20.43万	0.00亿	0.000%
2026-04-29	30.594	32.054	32.264	30.394	1.040	3.353%	14.98万	0.00亿	0.000%
2026-04-28	31.444	31.014	31.694	30.844	-0.740	-2.330%	9.05万	0.00亿	0.000%
2026-04-27	31.294	31.754	32.194	31.144	0.060	0.189%	10.26万	0.00亿	0.000%
2026-04-24	31.834	31.694	31.994	31.114	-0.390	-1.216%	11.34万	0.00亿	0.000%
2026-04-23	33.154	32.084	33.524	31.714	-1.480	-4.409%	18.47万	0.00亿	0.000%
2026-04-22	33.184	33.564	33.944	32.954	-0.060	-0.178%	15.91万	0.00亿	0.000%
2026-04-21	33.784	33.624	34.224	33.134	-0.080	-0.237%	14.68万	0.00亿	0.000%
2026-04-20	32.824	33.704	33.984	32.604	0.000	0.000%	19.44万	0.00亿	0.000%
2026-04-17	32.554	32.864	33.234	32.554	0.000	0.000%	19.03万	0.00亿	0.000%
2026-04-16	33.340	33.730	34.180	33.030	0.330	0.990%	20.61万	6.96亿	2.320%
2026-04-15	34.624	33.404	34.664	33.124	0.000	0.000%	25.41万	0.00亿	0.000%
2026-04-14	34.674	33.894	34.684	33.414	0.000	0.000%	17.50万	0.00亿	0.000%
2026-04-13	34.284	33.894	34.394	33.604	0.000	0.000%	18.92万	0.00亿	0.000%
2026-04-10	35.694	34.694	35.694	34.224	0.000	0.000%	30.22万	0.00亿	0.000%
2026-04-09	33.104	35.224	35.754	33.104	0.000	0.000%	54.16万	0.00亿	0.000%
2026-04-08	32.994	32.994	32.994	32.994	0.000	0.000%	6.22万	0.00亿	0.000%
2026-04-07	30.274	29.974	30.414	29.704	0.000	0.000%	8.32万	0.00亿	0.000%
2026-04-03	30.694	30.324	31.054	30.154	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-02	31.544	30.894	31.604	30.414	0.000	0.000%	14.21万	0.00亿	0.000%
2026-04-01	32.344	32.064	32.404	31.344	0.000	0.000%	17.52万	0.00亿	0.000%