*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-26 | 2.06 | 2.06 | 1.99 | 2.00 | -1.96% | -0.99% | -0.30% | 1,731,400 | 3,498,000 | 59% | 2.02 | -1.94% | 2.05 | -0.49% | 2.05 | -0.24% | 2.01 | -0.10% | -0.83% |  |
| 2021-01-25 | 2.07 | 2.10 | 2.03 | 2.04 | -1.45% | -0.97% | 1.59% | 2,568,900 | 5,292,000 | 86% | 2.06 | 0.00% | 2.06 | 0.15% | 2.06 | 0.15% | 2.01 | -0.20% | -0.94% | |
| 2021-01-22 | 2.05 | 2.09 | 2.03 | 2.07 | 0.00% | 0.49% | 2.88% | 1,381,100 | 2,845,000 | 46% | 2.06 | 0.20% | 2.06 | 0.05% | 2.05 | 0.24% | 2.01 | -0.30% | -0.96% | |
| 2021-01-21 | 2.04 | 2.07 | 2.03 | 2.07 | 1.47% | 0.68% | 2.58% | 2,092,400 | 4,301,000 | 67% | 2.06 | 0.20% | 2.05 | 0.15% | 2.05 | 2.35% | 2.02 | -0.44% | -0.96% | |
| 2021-01-20 | 2.06 | 2.08 | 2.03 | 2.04 | -0.97% | -0.58% | 0.64% | 2,779,600 | 5,704,000 | 85% | 2.05 | -0.05% | 2.05 | 0.29% | 2.00 | 1.06% | 2.03 | -0.34% | -0.95% | |
| 2021-01-19 | 2.07 | 2.08 | 2.03 | 2.06 | -0.48% | 0.34% | 1.28% | 2,211,000 | 4,540,000 | 68% | 2.05 | 0.24% | 2.05 | 3.34% | 1.98 | -0.05% | 2.03 | -0.78% | -0.94% | |
| 2021-01-18 | 2.04 | 2.08 | 2.01 | 2.07 | 0.98% | 1.07% | 0.98% | 2,543,500 | 5,208,000 | 72% | 2.05 | 0.59% | 1.98 | 1.12% | 1.98 | -0.40% | 2.05 | -0.77% | -0.90% | |
| 2021-01-15 | 2.02 | 2.06 | 2.00 | 2.05 | 1.49% | 0.69% | -0.77% | 2,886,900 | 5,877,000 | 79% | 2.04 | 5.88% | 1.96 | -0.05% | 1.99 | -0.45% | 2.07 | -0.72% | -0.78% | |
| 2021-01-14 | 1.89 | 2.02 | 1.83 | 2.02 | 5.21% | 5.04% | -2.93% | 5,990,600 | 11,517,000 | 153% | 1.92 | -1.54% | 1.96 | -2.73% | 2.00 | -2.63% | 2.08 | -2.26% | -0.68% | |
| 2021-01-13 | 1.99 | 2.06 | 1.90 | 1.92 | -4.00% | -1.69% | -9.82% | 5,267,700 | 10,287,000 | 143% | 1.95 | -4.31% | 2.01 | -3.45% | 2.05 | -2.61% | 2.13 | -2.43% | -0.46% | |
| 2021-01-12 | 2.06 | 2.09 | 2.00 | 2.00 | -3.38% | -2.01% | -8.34% | 2,904,700 | 5,928,000 | 84% | 2.04 | -2.81% | 2.09 | -1.61% | 2.11 | -1.40% | 2.18 | -1.13% | -0.20% | |
| 2021-01-11 | 2.12 | 2.14 | 2.07 | 2.07 | -3.27% | -1.43% | -6.21% | 2,674,300 | 5,616,000 | 75% | 2.10 | -0.94% | 2.12 | -0.61% | 2.14 | -1.07% | 2.21 | -0.45% | -0.11% | |
| 2021-01-08 | 2.14 | 2.16 | 2.08 | 2.14 | 0.00% | 0.94% | -3.47% | 2,403,800 | 5,097,000 | 67% | 2.12 | -0.61% | 2.13 | -0.88% | 2.16 | -0.83% | 2.22 | -0.27% | -0.23% | |
| 2021-01-07 | 2.16 | 2.18 | 2.10 | 2.14 | -0.47% | 0.33% | -3.73% | 3,176,700 | 6,776,000 | 87% | 2.13 | -0.37% | 2.15 | -1.19% | 2.18 | -1.14% | 2.22 | -0.31% | -0.23% | |
| 2021-01-06 | 2.14 | 2.17 | 2.12 | 2.15 | 0.00% | 0.42% | -3.59% | 2,698,800 | 5,779,000 | 76% | 2.14 | -1.25% | 2.18 | -1.05% | 2.20 | -1.61% | 2.23 | -0.22% | -0.22% | |
| 2021-01-05 | 2.20 | 2.21 | 2.14 | 2.15 | -2.71% | -0.83% | -3.80% | 4,621,800 | 10,022,000 | 134% | 2.17 | -2.30% | 2.20 | -1.57% | 2.24 | -1.19% | 2.24 | -0.40% | -0.22% | |
| 2021-01-04 | 2.25 | 2.25 | 2.20 | 2.21 | -2.21% | -0.41% | -1.52% | 3,286,200 | 7,291,000 | 100% | 2.22 | -0.40% | 2.24 | -1.80% | 2.27 | -0.13% | 2.24 | 0.36% | -0.20% | |
| 2020-12-31 | 2.25 | 2.27 | 2.20 | 2.26 | 0.00% | 1.44% | 1.07% | 2,914,700 | 6,494,000 | 88% | 2.23 | -1.24% | 2.28 | -0.57% | 2.27 | 0.18% | 2.24 | 0.31% | -0.30% | |
| 2020-12-30 | 2.28 | 2.31 | 2.23 | 2.26 | -2.16% | 0.18% | 1.39% | 3,669,900 | 8,279,000 | 105% | 2.26 | -3.18% | 2.29 | 0.26% | 2.27 | 0.27% | 2.23 | -0.09% | -0.40% | |
| 2020-12-29 | 2.36 | 2.37 | 2.28 | 2.31 | -0.86% | -0.86% | 3.54% | 3,946,100 | 9,194,000 | 116% | 2.33 | 2.24% | 2.28 | 1.78% | 2.26 | 1.26% | 2.23 | 0.23% | -0.43% | |
| 2020-12-28 | 2.21 | 2.33 | 2.21 | 2.33 | 4.95% | 2.24% | 4.67% | 4,282,500 | 9,760,000 | 122% | 2.28 | 2.24% | 2.24 | 1.26% | 2.23 | 0.72% | 2.23 | -0.27% | -0.48% | |
| 2020-12-25 | 2.18 | 2.27 | 2.17 | 2.22 | 1.37% | -0.40% | -0.54% | 3,146,600 | 7,015,000 | 86% | 2.23 | 0.95% | 2.22 | 0.50% | 2.22 | 0.77% | 2.23 | -1.67% | -0.45% | |
| 2020-12-24 | 2.20 | 2.23 | 2.19 | 2.19 | -0.90% | -0.82% | -3.52% | 3,049,100 | 6,731,000 | 64% | 2.21 | 0.23% | 2.20 | -0.41% | 2.20 | 0.32% | 2.27 | -0.18% | -0.37% | |
| 2020-12-23 | 2.20 | 2.22 | 2.19 | 2.21 | 0.91% | 0.32% | -2.81% | 2,047,000 | 4,509,000 | 43% | 2.20 | 0.09% | 2.21 | 0.91% | 2.19 | -0.68% | 2.27 | -0.22% | -0.37% | |
| 2020-12-22 | 2.20 | 2.22 | 2.19 | 2.19 | -1.35% | -0.50% | -3.91% | 2,495,900 | 5,494,000 | 52% | 2.20 | -1.21% | 2.19 | 0.27% | 2.21 | -0.72% | 2.28 | -0.22% | -0.35% | |
| 2020-12-21 | 2.17 | 2.26 | 2.14 | 2.22 | 2.30% | -0.36% | -2.80% | 3,381,600 | 7,533,000 | 74% | 2.23 | 3.15% | 2.19 | -0.64% | 2.22 | -0.94% | 2.28 | -0.26% | -0.32% | |
| 2020-12-18 | 2.19 | 2.23 | 2.11 | 2.17 | -0.91% | 0.46% | -5.24% | 4,050,700 | 8,749,000 | 88% | 2.16 | -1.01% | 2.20 | -1.70% | 2.24 | -2.73% | 2.29 | -0.61% | -0.28% | |
| 2020-12-17 | 2.24 | 2.25 | 2.14 | 2.19 | -2.67% | 0.37% | -4.95% | 5,234,400 | 11,424,000 | 119% | 2.18 | -3.92% | 2.24 | -2.36% | 2.31 | -0.82% | 2.30 | -0.73% | -0.22% | |
| 2020-12-16 | 2.33 | 2.33 | 2.22 | 2.25 | -0.88% | -0.92% | -3.06% | 3,801,500 | 8,634,000 | 89% | 2.27 | -0.35% | 2.29 | -2.09% | 2.33 | -0.26% | 2.32 | -0.39% | -0.16% | |
| 2020-12-15 | 2.31 | 2.35 | 2.24 | 2.27 | 0.00% | -0.39% | -2.58% | 4,390,900 | 10,009,000 | 106% | 2.28 | -1.85% | 2.34 | -0.09% | 2.33 | -0.34% | 2.33 | -0.30% | -0.12% | | |
|
