*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 1.60 | 1.67 | 1.54 | 1.66 | 4.40% | 1.22% | 16.57% | 44,336,200 | 72,701,000 | 296% | 1.64 | 3.08% | 1.64 | 11.66% | 1.55 | 6.55% | 1.42 | 5.72% | 2.37% |  |
| 2019-11-20 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | -0.06% | 18.04% | 651,700 | 1,037,000 | 5% | 1.59 | 5.36% | 1.47 | 0.89% | 1.45 | 1.47% | 1.35 | 3.46% | 1.75% | |
| 2019-11-19 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 0.00% | 15.98% | 471,500 | 712,000 | 3% | 1.51 | 4.86% | 1.45 | 0.35% | 1.43 | 3.70% | 1.30 | 3.33% | 1.21% | |
| 2019-11-18 | 1.44 | 1.44 | 1.42 | 1.44 | 5.11% | 0.00% | 14.29% | 3,787,000 | 5,452,000 | 23% | 1.44 | -1.03% | 1.45 | 1.40% | 1.38 | 2.45% | 1.26 | 1.04% | 0.53% | |
| 2019-11-15 | 1.51 | 1.51 | 1.37 | 1.37 | -4.86% | -5.84% | 9.86% | 40,989,900 | 59,625,000 | 248% | 1.46 | 1.89% | 1.43 | 8.42% | 1.35 | 4.26% | 1.25 | 5.50% | 0.26% | |
| 2019-11-14 | 1.43 | 1.44 | 1.40 | 1.44 | 5.11% | 0.84% | 21.83% | 9,470,900 | 13,529,000 | 66% | 1.43 | 5.54% | 1.32 | 3.45% | 1.29 | 1.73% | 1.18 | 1.20% | -0.61% | |
| 2019-11-13 | 1.31 | 1.37 | 1.29 | 1.37 | 5.38% | 1.26% | 17.29% | 14,070,800 | 19,032,000 | 91% | 1.35 | 6.62% | 1.27 | 1.60% | 1.27 | 6.02% | 1.17 | 0.86% | -0.91% | |
| 2019-11-12 | 1.21 | 1.30 | 1.21 | 1.30 | 4.84% | 2.44% | 12.26% | 31,119,600 | 39,477,000 | 194% | 1.27 | 2.50% | 1.25 | 1.95% | 1.20 | 6.88% | 1.16 | 1.58% | -1.08% | |
| 2019-11-11 | 1.24 | 1.24 | 1.21 | 1.24 | 5.08% | 0.16% | 8.77% | 26,691,900 | 33,050,000 | 193% | 1.24 | 4.92% | 1.23 | 14.95% | 1.12 | 4.28% | 1.14 | 1.33% | -1.27% | |
| 2019-11-08 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 0.00% | 4.89% | 803,300 | 948,000 | 6% | 1.18 | 5.36% | 1.07 | 0.56% | 1.07 | -0.74% | 1.13 | -0.35% | -1.44% |  |
| 2019-11-07 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 0.00% | -0.80% | 1,570,300 | 1,759,000 | 11% | 1.12 | 5.36% | 1.06 | -0.65% | 1.08 | -1.28% | 1.13 | -0.44% | -1.43% | |
| 2019-11-06 | 1.04 | 1.10 | 1.02 | 1.07 | 1.90% | 0.66% | -5.64% | 23,805,300 | 25,301,000 | 166% | 1.06 | 0.00% | 1.07 | -1.56% | 1.10 | -2.32% | 1.13 | -1.99% | -1.43% | |
| 2019-11-05 | 1.11 | 1.12 | 1.05 | 1.05 | -5.41% | -1.22% | -9.25% | 32,199,100 | 34,226,000 | 253% | 1.06 | -4.23% | 1.09 | -4.14% | 1.12 | -3.77% | 1.16 | -3.42% | -1.25% | |
| 2019-11-04 | 1.10 | 1.13 | 1.08 | 1.11 | -0.89% | 0.00% | -7.35% | 11,997,600 | 13,322,000 | 124% | 1.11 | -0.45% | 1.14 | -2.58% | 1.17 | -1.85% | 1.20 | -1.72% | -0.92% | |
| 2019-11-01 | 1.14 | 1.14 | 1.10 | 1.12 | -3.45% | 0.45% | -8.12% | 20,742,600 | 23,134,000 | 228% | 1.12 | -5.59% | 1.17 | -4.43% | 1.19 | -3.57% | 1.22 | -3.10% | -0.76% | |
| 2019-10-31 | 1.22 | 1.24 | 1.16 | 1.16 | -4.92% | -1.78% | -7.79% | 14,831,600 | 17,517,000 | 206% | 1.18 | -4.37% | 1.22 | -3.10% | 1.23 | -2.53% | 1.26 | -1.80% | -0.47% | |
| 2019-10-30 | 1.28 | 1.28 | 1.22 | 1.22 | -4.69% | -1.21% | -4.76% | 11,503,400 | 14,212,000 | 195% | 1.24 | -3.89% | 1.26 | -1.80% | 1.26 | -1.40% | 1.28 | -0.93% | -0.31% | |
| 2019-10-29 | 1.28 | 1.30 | 1.27 | 1.28 | -0.78% | -0.39% | -1.01% | 5,735,900 | 7,368,000 | 115% | 1.29 | 0.55% | 1.28 | 0.16% | 1.28 | -0.23% | 1.29 | -0.23% | -0.30% | |
| 2019-10-28 | 1.28 | 1.29 | 1.27 | 1.29 | 0.78% | 0.94% | -0.46% | 5,626,500 | 7,188,000 | 113% | 1.28 | -0.16% | 1.28 | -0.23% | 1.29 | -0.70% | 1.30 | -0.38% | -0.36% | |
| 2019-10-25 | 1.28 | 1.29 | 1.27 | 1.28 | -0.78% | 0.00% | -1.61% | 3,296,300 | 4,220,000 | 67% | 1.28 | 0.00% | 1.28 | -0.47% | 1.29 | -0.31% | 1.30 | -0.31% | -0.40% | |
| 2019-10-24 | 1.28 | 1.29 | 1.27 | 1.29 | 1.57% | 0.78% | -1.15% | 4,257,800 | 5,450,000 | 83% | 1.28 | -0.39% | 1.29 | -1.00% | 1.30 | -0.23% | 1.31 | -0.38% | -0.48% | |
| 2019-10-23 | 1.30 | 1.30 | 1.26 | 1.27 | -2.31% | -1.17% | -3.05% | 6,389,300 | 8,210,000 | 125% | 1.29 | -1.15% | 1.30 | -0.54% | 1.30 | -0.23% | 1.31 | -0.23% | -0.50% | |
| 2019-10-22 | 1.31 | 1.31 | 1.29 | 1.30 | -0.76% | 0.00% | -0.99% | 4,999,600 | 6,500,000 | 106% | 1.30 | -1.44% | 1.31 | 0.00% | 1.30 | -0.23% | 1.31 | -0.15% | -0.55% | |
| 2019-10-21 | 1.34 | 1.34 | 1.30 | 1.31 | 0.00% | -0.68% | -0.38% | 5,630,900 | 7,425,000 | 126% | 1.32 | 1.15% | 1.31 | 0.62% | 1.31 | -0.15% | 1.32 | -0.08% | -0.59% | |
| 2019-10-18 | 1.31 | 1.32 | 1.29 | 1.31 | 0.00% | 0.46% | -0.46% | 5,138,000 | 6,700,000 | 117% | 1.30 | 0.54% | 1.30 | -0.23% | 1.31 | -0.38% | 1.32 | -0.23% | -0.62% | |
| 2019-10-17 | 1.29 | 1.31 | 1.28 | 1.31 | 1.55% | 1.00% | -0.68% | 4,148,100 | 5,380,000 | 93% | 1.30 | -0.15% | 1.30 | -0.84% | 1.31 | -0.46% | 1.32 | -0.23% | -0.62% | |
| 2019-10-16 | 1.31 | 1.32 | 1.28 | 1.29 | -1.53% | -0.69% | -2.42% | 4,273,700 | 5,550,000 | 89% | 1.30 | -0.99% | 1.31 | -0.68% | 1.32 | -0.15% | 1.32 | -0.75% | -0.66% | |
| 2019-10-15 | 1.33 | 1.33 | 1.30 | 1.31 | -1.50% | -0.15% | -1.65% | 5,221,400 | 6,850,000 | 96% | 1.31 | -1.21% | 1.32 | -0.45% | 1.32 | -0.23% | 1.33 | -0.82% | -0.62% | |
| 2019-10-14 | 1.33 | 1.34 | 1.32 | 1.33 | 0.00% | 0.15% | -0.97% | 4,983,900 | 6,620,000 | 89% | 1.33 | 0.00% | 1.33 | 0.38% | 1.33 | 0.08% | 1.34 | -0.81% | -0.53% | |
| 2019-10-11 | 1.34 | 1.35 | 1.32 | 1.33 | 0.00% | 0.15% | -1.77% | 4,765,600 | 6,330,000 | 81% | 1.33 | -0.23% | 1.32 | 0.15% | 1.32 | -0.08% | 1.35 | -1.17% | -0.43% | | |
|
