*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-23 | 1.43 | 1.47 | 1.42 | 1.46 | 1.39% | 1.18% | -2.60% | 5,377,600 | 7,761,000 | 92% | 1.44 | -0.76% | 1.47 | -1.21% | 1.48 | -1.07% | 1.50 | -0.20% | -0.62% |  |
| 2019-07-22 | 1.51 | 1.51 | 1.43 | 1.44 | -4.64% | -0.96% | -4.13% | 7,470,600 | 10,863,000 | 124% | 1.45 | -3.71% | 1.48 | -1.92% | 1.50 | -0.86% | 1.50 | -0.53% | -0.60% | |
| 2019-07-19 | 1.50 | 1.52 | 1.50 | 1.51 | 0.67% | 0.00% | 0.00% | 4,680,300 | 7,067,000 | 82% | 1.51 | 0.67% | 1.51 | -0.40% | 1.51 | 0.13% | 1.51 | -0.53% | -0.51% | |
| 2019-07-18 | 1.52 | 1.52 | 1.48 | 1.50 | -1.96% | 0.00% | -1.19% | 5,949,500 | 8,927,000 | 102% | 1.50 | -1.96% | 1.52 | 0.07% | 1.51 | -0.33% | 1.52 | -0.78% | -0.45% | |
| 2019-07-17 | 1.53 | 1.55 | 1.52 | 1.53 | 0.00% | 0.00% | 0.00% | 4,898,900 | 7,494,000 | 83% | 1.53 | -0.20% | 1.52 | 0.60% | 1.52 | 0.07% | 1.53 | -1.54% | -0.21% | |
| 2019-07-16 | 1.51 | 1.55 | 1.50 | 1.53 | 1.32% | -0.20% | -1.54% | 4,472,900 | 6,858,000 | 64% | 1.53 | 2.34% | 1.51 | 0.07% | 1.52 | 0.73% | 1.55 | -1.27% | 0.07% | |
| 2019-07-15 | 1.50 | 1.53 | 1.45 | 1.51 | -0.66% | 0.80% | -4.07% | 6,008,800 | 9,000,000 | 71% | 1.50 | -0.20% | 1.51 | -0.53% | 1.50 | -0.27% | 1.57 | -0.44% | 0.37% | |
| 2019-07-12 | 1.51 | 1.52 | 1.47 | 1.52 | 0.66% | 1.27% | -3.86% | 4,780,100 | 7,173,000 | 55% | 1.50 | -1.51% | 1.52 | 0.60% | 1.51 | -0.99% | 1.58 | -0.38% | 0.53% | |
| 2019-07-11 | 1.51 | 1.55 | 1.50 | 1.51 | 0.00% | -0.92% | -4.85% | 5,722,600 | 8,723,000 | 62% | 1.52 | 0.20% | 1.51 | 0.07% | 1.52 | -1.17% | 1.59 | -0.38% | 0.63% | |
| 2019-07-10 | 1.49 | 1.55 | 1.49 | 1.51 | 0.67% | -0.72% | -5.21% | 6,628,300 | 10,080,000 | 65% | 1.52 | 2.70% | 1.51 | -1.18% | 1.54 | -2.53% | 1.59 | -0.13% | 0.75% | |
| 2019-07-09 | 1.47 | 1.51 | 1.45 | 1.50 | -0.66% | 1.28% | -5.96% | 7,475,300 | 11,073,000 | 67% | 1.48 | -2.50% | 1.52 | -3.05% | 1.58 | -2.23% | 1.60 | -0.06% | 0.87% | |
| 2019-07-08 | 1.56 | 1.56 | 1.51 | 1.51 | -5.03% | -0.59% | -5.39% | 6,089,200 | 9,251,000 | 54% | 1.52 | -4.35% | 1.57 | -3.02% | 1.62 | -0.49% | 1.60 | 0.38% | 0.97% | |
| 2019-07-05 | 1.60 | 1.61 | 1.57 | 1.59 | -0.63% | 0.13% | 0.00% | 5,446,000 | 8,647,000 | 46% | 1.59 | -1.06% | 1.62 | -0.98% | 1.63 | 0.19% | 1.59 | 0.13% | 1.02% |  |
| 2019-07-04 | 1.60 | 1.63 | 1.59 | 1.60 | -0.62% | -0.31% | 0.76% | 6,974,400 | 11,195,000 | 61% | 1.61 | -2.19% | 1.64 | 0.25% | 1.62 | 0.12% | 1.59 | 1.60% | 0.96% | |
| 2019-07-03 | 1.66 | 1.73 | 1.60 | 1.61 | -3.59% | -1.89% | 3.01% | 15,026,500 | 24,654,000 | 130% | 1.64 | -0.49% | 1.63 | 0.99% | 1.62 | 0.94% | 1.56 | 1.23% | 0.71% | |
| 2019-07-02 | 1.59 | 1.67 | 1.58 | 1.67 | 5.03% | 1.27% | 8.16% | 15,390,100 | 25,371,000 | 144% | 1.65 | 3.52% | 1.62 | 1.25% | 1.61 | 1.78% | 1.54 | 1.78% | 0.51% | |
| 2019-07-01 | 1.57 | 1.61 | 1.57 | 1.59 | 0.63% | -0.19% | 4.81% | 8,450,800 | 13,461,000 | 83% | 1.59 | 0.13% | 1.60 | 0.44% | 1.58 | 0.96% | 1.52 | 1.13% | 0.25% | |
| 2019-06-28 | 1.60 | 1.62 | 1.56 | 1.58 | -1.86% | -0.69% | 5.33% | 11,124,700 | 17,703,000 | 106% | 1.59 | -0.81% | 1.59 | 1.34% | 1.56 | 0.58% | 1.50 | 0.60% | 0.04% | |
| 2019-06-27 | 1.59 | 1.64 | 1.58 | 1.61 | 0.00% | 0.37% | 7.98% | 13,619,800 | 21,842,000 | 129% | 1.60 | 1.84% | 1.57 | 1.82% | 1.55 | 3.53% | 1.49 | 0.88% | -0.06% | |
| 2019-06-26 | 1.53 | 1.61 | 1.51 | 1.61 | 5.23% | 2.22% | 8.93% | 13,517,600 | 21,294,000 | 128% | 1.58 | 3.82% | 1.54 | 1.38% | 1.50 | 2.04% | 1.48 | 1.03% | -0.24% | |
| 2019-06-25 | 1.52 | 1.54 | 1.49 | 1.53 | 2.00% | 0.86% | 4.58% | 10,326,900 | 15,664,000 | 96% | 1.52 | -0.72% | 1.52 | 3.83% | 1.47 | 1.45% | 1.46 | 0.90% | -0.49% | |
| 2019-06-24 | 1.55 | 1.55 | 1.49 | 1.50 | 1.35% | -1.83% | 3.45% | 17,269,300 | 26,384,000 | 151% | 1.53 | 3.24% | 1.46 | 4.05% | 1.45 | 2.91% | 1.45 | 0.91% | -0.76% | |
| 2019-06-21 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | 0.00% | 2.99% | 2,265,800 | 3,354,000 | 19% | 1.48 | 7.25% | 1.41 | 0.43% | 1.41 | -1.33% | 1.44 | -0.42% | -1.02% | |
| 2019-06-20 | 1.41 | 1.42 | 1.36 | 1.41 | -0.70% | 2.17% | -2.29% | 13,560,500 | 18,719,000 | 99% | 1.38 | -3.56% | 1.40 | -1.06% | 1.43 | -1.92% | 1.44 | -0.96% | -1.08% | |
| 2019-06-19 | 1.42 | 1.46 | 1.41 | 1.42 | 1.43% | -0.77% | -2.54% | 7,874,100 | 11,271,000 | 63% | 1.43 | 1.78% | 1.42 | -2.01% | 1.46 | -0.14% | 1.46 | -0.75% | -1.10% | |
| 2019-06-18 | 1.39 | 1.43 | 1.38 | 1.40 | 0.00% | -0.43% | -4.63% | 8,682,200 | 12,206,000 | 67% | 1.41 | -0.43% | 1.45 | -1.70% | 1.46 | 0.41% | 1.47 | -0.81% | -1.14% | |
| 2019-06-17 | 1.45 | 1.46 | 1.40 | 1.40 | -4.76% | -0.85% | -5.41% | 12,436,100 | 17,565,000 | 97% | 1.41 | -5.87% | 1.47 | -0.88% | 1.45 | -0.21% | 1.48 | -1.00% | -1.20% | |
| 2019-06-14 | 1.52 | 1.55 | 1.45 | 1.47 | -3.29% | -2.00% | -1.67% | 13,167,900 | 19,757,000 | 112% | 1.50 | 0.27% | 1.48 | 2.49% | 1.45 | -0.14% | 1.50 | -0.40% | -1.26% | |
| 2019-06-13 | 1.44 | 1.52 | 1.44 | 1.52 | 4.83% | 1.60% | 1.27% | 12,709,500 | 19,014,000 | 113% | 1.50 | 3.10% | 1.45 | 1.05% | 1.46 | -0.21% | 1.50 | -0.86% | -1.38% | |
| 2019-06-12 | 1.42 | 1.49 | 1.41 | 1.45 | 0.00% | -0.07% | -4.23% | 12,826,700 | 18,614,000 | 112% | 1.45 | 2.76% | 1.43 | -0.97% | 1.46 | -1.35% | 1.51 | -1.50% | -1.45% | | |
|
