*ST九有( 600462.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 1.53 | 1.61 | 1.48 | 1.52 | -1.94% | -2.88% | -6.00% | 12,965,200 | 20,292,000 | 143% | 1.57 | 1.56% | 1.55 | -0.70% | 1.58 | -1.25% | 1.62 | -1.40% | -0.56% |  |
| 2020-01-22 | 1.52 | 1.58 | 1.51 | 1.55 | 0.00% | 0.58% | -5.49% | 6,922,300 | 10,664,000 | 73% | 1.54 | -0.45% | 1.57 | -1.63% | 1.60 | -0.99% | 1.64 | -1.09% | -0.53% |  |
| 2020-01-21 | 1.59 | 1.60 | 1.51 | 1.55 | -2.52% | 0.13% | -6.51% | 8,258,400 | 12,786,000 | 76% | 1.55 | -3.37% | 1.59 | -1.97% | 1.61 | -1.35% | 1.66 | -1.54% | -0.54% | |
| 2020-01-20 | 1.61 | 1.64 | 1.58 | 1.59 | -1.85% | -0.75% | -5.58% | 8,548,900 | 13,695,000 | 73% | 1.60 | -1.78% | 1.62 | -0.80% | 1.63 | -0.61% | 1.68 | -0.65% | -0.38% | |
| 2020-01-17 | 1.63 | 1.65 | 1.61 | 1.62 | -1.22% | -0.67% | -4.42% | 6,585,800 | 10,739,000 | 54% | 1.63 | -0.25% | 1.64 | -0.49% | 1.64 | -0.85% | 1.70 | -0.12% | -0.31% | |
| 2020-01-16 | 1.65 | 1.67 | 1.61 | 1.64 | -1.20% | 0.31% | -3.36% | 11,259,900 | 18,411,000 | 90% | 1.64 | -0.43% | 1.64 | -0.36% | 1.66 | -1.37% | 1.70 | -0.12% | -0.29% | |
| 2020-01-15 | 1.66 | 1.66 | 1.62 | 1.66 | 0.61% | 1.10% | -2.30% | 6,544,900 | 10,749,000 | 53% | 1.64 | -1.08% | 1.65 | -1.20% | 1.68 | -0.59% | 1.70 | 0.24% | -0.28% | |
| 2020-01-14 | 1.66 | 1.69 | 1.64 | 1.65 | 0.00% | -0.60% | -2.65% | 7,954,800 | 13,201,000 | 63% | 1.66 | 0.79% | 1.67 | -1.30% | 1.69 | -1.46% | 1.70 | 0.06% | -0.28% | |
| 2020-01-13 | 1.67 | 1.68 | 1.62 | 1.65 | -2.37% | 0.18% | -2.60% | 8,803,200 | 14,496,000 | 65% | 1.65 | -3.23% | 1.69 | -0.70% | 1.72 | -0.46% | 1.69 | -0.65% | -0.30% | |
| 2020-01-10 | 1.72 | 1.75 | 1.67 | 1.69 | -2.31% | -0.71% | -0.88% | 9,424,200 | 16,040,000 | 69% | 1.70 | -0.70% | 1.70 | -1.45% | 1.72 | 0.17% | 1.71 | -0.29% | -0.20% | |
| 2020-01-09 | 1.68 | 1.75 | 1.67 | 1.73 | 2.98% | 0.93% | 1.17% | 14,225,100 | 24,383,000 | 97% | 1.71 | 1.00% | 1.73 | -0.06% | 1.72 | 0.47% | 1.71 | -1.16% | -0.16% | |
| 2020-01-08 | 1.73 | 1.75 | 1.66 | 1.68 | -4.00% | -1.00% | -2.89% | 19,749,700 | 33,523,000 | 121% | 1.70 | -4.45% | 1.73 | -0.12% | 1.71 | 0.71% | 1.73 | -1.20% | 0.15% | |
| 2020-01-07 | 1.80 | 1.82 | 1.74 | 1.75 | -0.57% | -1.46% | -0.06% | 17,243,400 | 30,626,000 | 105% | 1.78 | 3.32% | 1.73 | 2.67% | 1.70 | 1.74% | 1.75 | 0.06% | 0.50% | |
| 2020-01-06 | 1.67 | 1.76 | 1.65 | 1.76 | 4.76% | 2.39% | 0.57% | 13,698,300 | 23,553,000 | 78% | 1.72 | 2.50% | 1.69 | 2.24% | 1.67 | -0.65% | 1.75 | 0.06% | 0.61% | |
| 2020-01-03 | 1.65 | 1.70 | 1.64 | 1.68 | 1.20% | 0.18% | -3.95% | 10,661,400 | 17,879,000 | 60% | 1.68 | 1.51% | 1.65 | -0.12% | 1.68 | -1.06% | 1.75 | 0.06% | 0.62% | |
| 2020-01-02 | 1.65 | 1.68 | 1.62 | 1.66 | 1.22% | 0.48% | -5.03% | 9,186,200 | 15,173,000 | 50% | 1.65 | 1.66% | 1.65 | -2.31% | 1.70 | -2.58% | 1.75 | 0.06% | 0.61% | |
| 2019-12-31 | 1.63 | 1.66 | 1.60 | 1.64 | -1.20% | 0.92% | -6.12% | 12,176,600 | 19,792,000 | 65% | 1.63 | -2.81% | 1.69 | -2.14% | 1.75 | -2.13% | 1.75 | 0.17% | 0.49% | |
| 2019-12-30 | 1.68 | 1.70 | 1.66 | 1.66 | -5.14% | -0.72% | -4.82% | 16,046,900 | 26,830,000 | 85% | 1.67 | -6.07% | 1.73 | -3.41% | 1.78 | -0.72% | 1.74 | -0.06% | 0.46% | |
| 2019-12-27 | 1.79 | 1.84 | 1.73 | 1.75 | -2.78% | -1.69% | 0.29% | 12,231,500 | 21,772,000 | 69% | 1.78 | 2.24% | 1.79 | -1.05% | 1.80 | 0.56% | 1.75 | 0.35% | 0.52% | |
| 2019-12-26 | 1.72 | 1.82 | 1.70 | 1.80 | 0.56% | 3.39% | 3.51% | 21,069,400 | 36,673,000 | 109% | 1.74 | -4.86% | 1.81 | -0.28% | 1.79 | 0.28% | 1.74 | 0.06% | 0.51% | |
| 2019-12-25 | 1.92 | 1.94 | 1.79 | 1.79 | -4.79% | -2.19% | 2.99% | 26,778,600 | 49,015,000 | 162% | 1.83 | -0.49% | 1.81 | 1.74% | 1.78 | 1.77% | 1.74 | 1.94% | 0.46% | |
| 2019-12-24 | 1.80 | 1.88 | 1.77 | 1.88 | 5.03% | 2.23% | 10.26% | 25,947,400 | 47,720,000 | 173% | 1.84 | 4.25% | 1.78 | 3.42% | 1.75 | 3.37% | 1.71 | 2.34% | 0.16% | |
| 2019-12-23 | 1.68 | 1.79 | 1.66 | 1.79 | 5.29% | 1.47% | 7.44% | 22,572,000 | 39,812,000 | 155% | 1.76 | 3.83% | 1.72 | 2.80% | 1.69 | 1.38% | 1.67 | 1.09% | -0.26% | |
| 2019-12-20 | 1.68 | 1.72 | 1.68 | 1.70 | 0.59% | 0.06% | 3.16% | 12,765,800 | 21,687,000 | 92% | 1.70 | 1.43% | 1.68 | 1.45% | 1.67 | -0.48% | 1.65 | 0.24% | -0.41% | |
| 2019-12-19 | 1.66 | 1.71 | 1.63 | 1.69 | 3.05% | 0.90% | 2.80% | 13,234,800 | 22,171,000 | 96% | 1.68 | 1.89% | 1.65 | -0.48% | 1.68 | 0.06% | 1.64 | -0.12% | -0.42% | |
| 2019-12-18 | 1.62 | 1.66 | 1.62 | 1.64 | 0.61% | -0.24% | -0.36% | 9,177,800 | 15,087,000 | 61% | 1.64 | 0.18% | 1.66 | -1.37% | 1.68 | 1.21% | 1.65 | -1.08% | -0.34% | |
| 2019-12-17 | 1.68 | 1.70 | 1.62 | 1.63 | -3.55% | -0.67% | -2.04% | 19,433,100 | 31,886,000 | 113% | 1.64 | -2.90% | 1.68 | -1.00% | 1.66 | 1.10% | 1.66 | -0.18% | -0.19% | |
| 2019-12-16 | 1.68 | 1.74 | 1.66 | 1.69 | -0.59% | 0.00% | 1.38% | 17,096,800 | 28,890,000 | 108% | 1.69 | -1.29% | 1.70 | 2.91% | 1.64 | 0.86% | 1.67 | 0.60% | -0.18% | |
| 2019-12-13 | 1.72 | 1.73 | 1.63 | 1.70 | 3.03% | -0.70% | 2.60% | 24,801,700 | 42,460,000 | 155% | 1.71 | 3.76% | 1.65 | 5.83% | 1.63 | 2.01% | 1.66 | 0.24% | -0.27% | |
| 2019-12-12 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 0.00% | -0.18% | 2,235,500 | 3,689,000 | 14% | 1.65 | 6.73% | 1.56 | -0.83% | 1.59 | -1.42% | 1.65 | -0.48% | 0.02% | | |
|
