*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 1.59 | 1.61 | 1.56 | 1.56 | -4.88% | -0.64% | -13.72% | 15,703,300 | 24,656,000 | 100% | 1.57 | -5.14% | 1.65 | -4.12% | 1.71 | -3.84% | 1.81 | -2.38% | -1.74% |  |
| 2019-05-23 | 1.70 | 1.71 | 1.64 | 1.64 | -5.20% | -0.91% | -11.45% | 14,641,500 | 24,226,000 | 98% | 1.66 | -5.32% | 1.73 | -2.82% | 1.77 | -3.01% | 1.85 | -1.59% | -1.81% | |
| 2019-05-22 | 1.80 | 1.81 | 1.71 | 1.73 | -3.89% | -1.03% | -8.08% | 13,711,400 | 23,967,000 | 100% | 1.75 | -2.02% | 1.78 | -2.79% | 1.83 | -2.04% | 1.88 | -1.21% | -1.93% | |
| 2019-05-21 | 1.76 | 1.82 | 1.71 | 1.80 | 1.12% | 0.90% | -5.51% | 11,959,200 | 21,336,000 | 84% | 1.78 | -0.50% | 1.83 | -2.41% | 1.87 | -1.01% | 1.91 | -0.73% | -2.27% | |
| 2019-05-20 | 1.83 | 1.86 | 1.78 | 1.78 | -4.81% | -0.73% | -7.24% | 15,343,000 | 27,505,000 | 97% | 1.79 | -5.93% | 1.87 | -2.91% | 1.89 | -1.87% | 1.92 | -1.03% | -2.64% |  |
| 2019-05-17 | 1.96 | 1.97 | 1.87 | 1.87 | -5.08% | -1.89% | -3.56% | 12,568,600 | 23,960,000 | 87% | 1.91 | -2.51% | 1.93 | 0.37% | 1.92 | -0.78% | 1.94 | -1.37% | -2.63% | |
| 2019-05-16 | 1.94 | 1.97 | 1.93 | 1.97 | 1.03% | 0.77% | 0.20% | 9,094,600 | 17,781,000 | 61% | 1.96 | 1.45% | 1.92 | 0.10% | 1.94 | 0.00% | 1.97 | -1.70% | -2.61% | |
| 2019-05-15 | 1.89 | 1.96 | 1.88 | 1.95 | 4.28% | 1.19% | -2.50% | 13,205,600 | 25,446,000 | 81% | 1.93 | 2.50% | 1.92 | -0.88% | 1.94 | -0.21% | 2.00 | -2.49% | -2.48% | |
| 2019-05-14 | 1.85 | 1.91 | 1.84 | 1.87 | -2.60% | -0.53% | -8.82% | 10,535,900 | 19,809,000 | 60% | 1.88 | -2.74% | 1.94 | -0.92% | 1.94 | -0.21% | 2.05 | -2.05% | -2.23% | |
| 2019-05-13 | 1.98 | 1.99 | 1.92 | 1.92 | -4.95% | -0.67% | -8.31% | 18,995,200 | 36,724,000 | 107% | 1.93 | -2.57% | 1.95 | -0.26% | 1.94 | -0.56% | 2.09 | -2.88% | -2.02% | |
| 2019-05-10 | 1.96 | 2.02 | 1.93 | 2.02 | 3.06% | 1.81% | -6.31% | 12,193,300 | 24,189,000 | 68% | 1.98 | 1.64% | 1.96 | 1.03% | 1.96 | -1.76% | 2.16 | -3.01% | -1.72% | |
| 2019-05-09 | 1.92 | 1.98 | 1.90 | 1.96 | 0.51% | 0.41% | -11.83% | 9,214,700 | 17,985,000 | 46% | 1.95 | 0.36% | 1.94 | -0.56% | 1.99 | -2.69% | 2.22 | -2.80% | -1.37% | |
| 2019-05-08 | 1.89 | 2.02 | 1.85 | 1.95 | 1.04% | 0.26% | -14.74% | 18,968,700 | 36,890,000 | 84% | 1.95 | 0.83% | 1.95 | -3.08% | 2.05 | -4.26% | 2.29 | -4.63% | -1.04% | |
| 2019-05-07 | 1.94 | 1.99 | 1.91 | 1.93 | -3.98% | 0.05% | -19.52% | 27,077,800 | 52,231,000 | 101% | 1.93 | -4.08% | 2.01 | -6.77% | 2.14 | -5.57% | 2.40 | -4.46% | -0.45% | |
| 2019-05-06 | 2.01 | 2.04 | 2.01 | 2.01 | -5.19% | -0.05% | -19.92% | 9,774,900 | 19,659,000 | 33% | 2.01 | -5.63% | 2.16 | -4.73% | 2.26 | -3.13% | 2.51 | -0.95% | 0.18% | |
| 2019-04-29 | 2.19 | 2.20 | 2.12 | 2.12 | -4.93% | -0.52% | -16.34% | 18,640,400 | 39,721,000 | 60% | 2.13 | -6.17% | 2.26 | -4.15% | 2.34 | -4.15% | 2.53 | -1.13% | 0.35% | |
| 2019-04-26 | 2.30 | 2.33 | 2.23 | 2.23 | -5.11% | -1.81% | -12.99% | 16,728,500 | 37,988,000 | 56% | 2.27 | -5.14% | 2.36 | -2.72% | 2.44 | -2.79% | 2.56 | -0.35% | 0.56% | |
| 2019-04-25 | 2.45 | 2.47 | 2.35 | 2.35 | -4.86% | -1.84% | -8.63% | 18,227,500 | 43,631,000 | 61% | 2.39 | -1.56% | 2.43 | -2.80% | 2.51 | -3.17% | 2.57 | -0.08% | 0.66% | |
| 2019-04-24 | 2.42 | 2.48 | 2.38 | 2.47 | 1.23% | 1.56% | -4.04% | 13,734,000 | 33,395,000 | 45% | 2.43 | -1.06% | 2.50 | -2.04% | 2.59 | -1.63% | 2.57 | 0.12% | 0.67% | |
| 2019-04-23 | 2.52 | 2.52 | 2.40 | 2.44 | -3.56% | -0.73% | -5.10% | 19,872,300 | 48,851,000 | 65% | 2.46 | -4.40% | 2.55 | -3.41% | 2.63 | -0.19% | 2.57 | 0.12% | 0.49% | |
| 2019-04-22 | 2.63 | 2.70 | 2.52 | 2.53 | -4.53% | -1.59% | -1.48% | 23,216,700 | 59,688,000 | 81% | 2.57 | -1.19% | 2.64 | -1.27% | 2.64 | 0.23% | 2.57 | 0.51% | 0.42% | |
| 2019-04-19 | 2.59 | 2.69 | 2.54 | 2.65 | 1.92% | 1.84% | 3.72% | 25,600,900 | 66,620,000 | 91% | 2.60 | -3.70% | 2.67 | 0.72% | 2.63 | 0.77% | 2.56 | 0.43% | 0.33% | |
| 2019-04-18 | 2.68 | 2.81 | 2.59 | 2.60 | -4.06% | -3.77% | 2.20% | 42,005,500 | 113,485,000 | 159% | 2.70 | 0.56% | 2.66 | 1.80% | 2.61 | 1.79% | 2.54 | 1.31% | 0.26% | |
| 2019-04-17 | 2.62 | 2.73 | 2.60 | 2.71 | 4.23% | 0.86% | 7.93% | 47,211,100 | 126,871,000 | 196% | 2.69 | 5.54% | 2.61 | 3.33% | 2.56 | 2.60% | 2.51 | 1.83% | 0.14% | |
| 2019-04-16 | 2.45 | 2.60 | 2.44 | 2.60 | 4.84% | 2.12% | 5.43% | 31,803,900 | 80,969,000 | 142% | 2.55 | 0.24% | 2.52 | 0.96% | 2.50 | 1.22% | 2.47 | 0.69% | -0.03% | |
| 2019-04-15 | 2.53 | 2.62 | 2.48 | 2.48 | -2.36% | -2.36% | 1.27% | 25,303,800 | 64,260,000 | 120% | 2.54 | 2.21% | 2.50 | 1.46% | 2.47 | 1.11% | 2.45 | 1.03% | -0.09% | |
| 2019-04-12 | 2.44 | 2.54 | 2.43 | 2.54 | 4.10% | 2.21% | 4.79% | 28,901,200 | 71,821,000 | 137% | 2.49 | 0.24% | 2.46 | 1.27% | 2.44 | 0.41% | 2.42 | 0.62% | -0.18% | |
| 2019-04-11 | 2.43 | 2.54 | 2.43 | 2.44 | 0.41% | -1.57% | 1.29% | 27,799,000 | 68,921,000 | 134% | 2.48 | 3.03% | 2.43 | 1.29% | 2.43 | 0.37% | 2.41 | 0.00% | -0.18% | |
| 2019-04-10 | 2.39 | 2.45 | 2.35 | 2.43 | 1.25% | 1.00% | 0.87% | 17,338,300 | 41,717,000 | 84% | 2.41 | 0.84% | 2.40 | -0.66% | 2.42 | 0.00% | 2.41 | -1.67% | -0.12% | |
| 2019-04-09 | 2.38 | 2.42 | 2.34 | 2.40 | 0.00% | 0.59% | -2.04% | 16,724,800 | 39,903,000 | 71% | 2.39 | -1.08% | 2.42 | -0.78% | 2.42 | -0.08% | 2.45 | -0.61% | 0.20% | | |
|
