*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 1.69 | 1.71 | 1.67 | 1.69 | 0.00% | -0.41% | -1.00% | 3,550,100 | 6,023,000 | 93% | 1.70 | 0.95% | 1.69 | 0.00% | 1.70 | 0.06% | 1.71 | -0.06% | -0.29% |  |
| 2020-05-29 | 1.66 | 1.70 | 1.65 | 1.69 | 0.60% | 0.54% | -1.05% | 2,767,100 | 4,651,000 | 66% | 1.68 | 0.12% | 1.69 | -1.06% | 1.70 | -0.88% | 1.71 | -0.47% | -0.30% |  |
| 2020-05-28 | 1.69 | 1.70 | 1.67 | 1.68 | -0.59% | 0.06% | -2.10% | 3,508,900 | 5,893,000 | 78% | 1.68 | -1.06% | 1.70 | -0.23% | 1.71 | -0.64% | 1.72 | 0.06% | -0.26% | |
| 2020-05-27 | 1.72 | 1.73 | 1.68 | 1.69 | -1.74% | -0.41% | -1.46% | 3,589,900 | 6,092,000 | 73% | 1.70 | -1.96% | 1.71 | -1.10% | 1.72 | 0.17% | 1.72 | 0.12% | -0.14% | |
| 2020-05-26 | 1.67 | 1.76 | 1.67 | 1.72 | 2.38% | -0.64% | 0.41% | 4,066,700 | 7,039,000 | 81% | 1.73 | 2.18% | 1.73 | -0.17% | 1.72 | 0.41% | 1.71 | 0.06% | -0.14% | |
| 2020-05-25 | 1.69 | 1.72 | 1.67 | 1.68 | -2.33% | -0.83% | -1.87% | 3,848,200 | 6,520,000 | 67% | 1.69 | -2.98% | 1.73 | 0.23% | 1.71 | -0.12% | 1.71 | -0.98% | -0.02% | |
| 2020-05-22 | 1.79 | 1.80 | 1.71 | 1.72 | -2.27% | -1.49% | -0.52% | 5,535,300 | 9,665,000 | 87% | 1.75 | 0.17% | 1.73 | 1.23% | 1.72 | -0.12% | 1.73 | -0.17% | 0.18% | |
| 2020-05-21 | 1.69 | 1.76 | 1.68 | 1.76 | 4.76% | 0.98% | 1.62% | 3,209,800 | 5,596,000 | 46% | 1.74 | 3.57% | 1.71 | 0.35% | 1.72 | 0.59% | 1.73 | 0.23% | 0.28% | |
| 2020-05-20 | 1.69 | 1.70 | 1.66 | 1.68 | -1.18% | -0.18% | -2.78% | 3,801,100 | 6,399,000 | 44% | 1.68 | -0.71% | 1.70 | -1.22% | 1.71 | 0.06% | 1.73 | -1.14% | 0.33% | |
| 2020-05-19 | 1.69 | 1.73 | 1.67 | 1.70 | 0.00% | 0.29% | -2.75% | 3,912,900 | 6,634,000 | 37% | 1.70 | -0.82% | 1.72 | 0.29% | 1.71 | -0.23% | 1.75 | -0.51% | 0.75% | |
| 2020-05-18 | 1.72 | 1.75 | 1.66 | 1.70 | -2.30% | -0.53% | -3.24% | 6,849,300 | 11,707,000 | 64% | 1.71 | -2.40% | 1.72 | 0.41% | 1.71 | -1.44% | 1.76 | -0.23% | 0.96% | |
| 2020-05-15 | 1.75 | 1.79 | 1.72 | 1.74 | -0.57% | -0.63% | -1.19% | 5,684,400 | 9,955,000 | 52% | 1.75 | 3.37% | 1.71 | 0.41% | 1.74 | -0.23% | 1.76 | 0.00% | 1.18% | |
| 2020-05-14 | 1.67 | 1.75 | 1.64 | 1.75 | 4.79% | 3.31% | -0.62% | 7,666,500 | 12,987,000 | 71% | 1.69 | 0.65% | 1.70 | -2.47% | 1.74 | 0.06% | 1.76 | 1.21% | 1.21% | |
| 2020-05-13 | 1.68 | 1.72 | 1.66 | 1.67 | -1.76% | -0.77% | -4.02% | 5,638,700 | 9,489,000 | 47% | 1.68 | -1.98% | 1.74 | -0.91% | 1.74 | -1.47% | 1.74 | 0.17% | 1.19% | |
| 2020-05-12 | 1.77 | 1.78 | 1.70 | 1.70 | -5.03% | -0.99% | -2.13% | 10,234,100 | 17,576,000 | 90% | 1.72 | -4.56% | 1.76 | 0.46% | 1.77 | -0.95% | 1.74 | 1.22% | 1.17% | |
| 2020-05-11 | 1.79 | 1.87 | 1.72 | 1.79 | 0.00% | -0.50% | 4.31% | 11,299,600 | 20,328,000 | 105% | 1.80 | 2.22% | 1.75 | -0.85% | 1.78 | 0.28% | 1.72 | 1.06% | 1.00% | |
| 2020-05-08 | 1.68 | 1.79 | 1.65 | 1.79 | 5.29% | 1.70% | 5.42% | 10,894,600 | 19,175,000 | 105% | 1.76 | 2.56% | 1.77 | -0.90% | 1.78 | -0.11% | 1.70 | 0.83% | 0.91% | |
| 2020-05-07 | 1.76 | 1.77 | 1.69 | 1.70 | -4.49% | -0.93% | 0.95% | 16,900,500 | 29,002,000 | 168% | 1.72 | -5.30% | 1.78 | -1.33% | 1.78 | 2.18% | 1.68 | 0.72% | 0.84% | |
| 2020-05-06 | 1.92 | 1.93 | 1.77 | 1.78 | -4.30% | -1.77% | 6.46% | 21,024,500 | 38,102,000 | 254% | 1.81 | -2.42% | 1.81 | 0.61% | 1.74 | 3.02% | 1.67 | 3.02% | 0.75% | |
| 2020-04-30 | 1.86 | 1.86 | 1.82 | 1.86 | 5.08% | 0.16% | 14.60% | 7,313,200 | 13,578,000 | 111% | 1.86 | 5.09% | 1.80 | 7.74% | 1.69 | 4.52% | 1.62 | 1.63% | 0.51% | |
| 2020-04-29 | 1.77 | 1.77 | 1.72 | 1.77 | 4.73% | 0.17% | 10.83% | 11,474,900 | 20,272,000 | 162% | 1.77 | 4.56% | 1.67 | 4.25% | 1.62 | 3.46% | 1.60 | 1.98% | 0.41% | |
| 2020-04-28 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 0.00% | 7.92% | 947,300 | 1,601,000 | 14% | 1.69 | 5.23% | 1.60 | 2.37% | 1.56 | 0.13% | 1.57 | 0.26% | 0.16% | |
| 2020-04-27 | 1.61 | 1.61 | 1.57 | 1.61 | 5.23% | 0.25% | 3.07% | 18,963,600 | 30,450,000 | 252% | 1.61 | 4.97% | 1.56 | 3.03% | 1.56 | 1.83% | 1.56 | 0.97% | 0.00% | |
| 2020-04-24 | 1.53 | 1.53 | 1.52 | 1.53 | 4.79% | 0.00% | -1.10% | 3,008,800 | 4,604,000 | 44% | 1.53 | 2.41% | 1.52 | -0.72% | 1.53 | -0.39% | 1.55 | 0.00% | -0.10% | |
| 2020-04-23 | 1.53 | 1.54 | 1.46 | 1.46 | -5.19% | -2.28% | -5.62% | 10,611,700 | 15,856,000 | 139% | 1.49 | -3.43% | 1.53 | -2.05% | 1.54 | -1.91% | 1.55 | -0.45% | -0.11% | |
| 2020-04-22 | 1.55 | 1.57 | 1.53 | 1.54 | -1.91% | -0.45% | -0.90% | 6,023,900 | 9,317,000 | 87% | 1.55 | -1.28% | 1.56 | -0.38% | 1.57 | 0.00% | 1.55 | 0.19% | -0.07% | |
| 2020-04-21 | 1.55 | 1.59 | 1.55 | 1.57 | 0.64% | 0.19% | 1.23% | 5,865,600 | 9,190,000 | 83% | 1.57 | 0.19% | 1.57 | -0.64% | 1.57 | 0.38% | 1.55 | 0.07% | -0.11% | |
| 2020-04-20 | 1.56 | 1.58 | 1.54 | 1.56 | 0.00% | -0.26% | 0.65% | 4,342,400 | 6,793,000 | 56% | 1.56 | 0.00% | 1.58 | 0.26% | 1.56 | 0.32% | 1.55 | -0.13% | -0.04% | |
| 2020-04-17 | 1.57 | 1.59 | 1.54 | 1.56 | -1.27% | -0.26% | 0.52% | 6,266,700 | 9,801,000 | 74% | 1.56 | -1.45% | 1.57 | 0.51% | 1.56 | 0.32% | 1.55 | 0.58% | 0.06% | |
| 2020-04-16 | 1.55 | 1.62 | 1.54 | 1.58 | 0.00% | -0.44% | 2.40% | 10,457,000 | 16,593,000 | 118% | 1.59 | 2.39% | 1.56 | 1.43% | 1.55 | 0.84% | 1.54 | 0.65% | 0.07% | | |
|
