九鼎投资(600053) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 17.55 | 17.78 | 17.22 | 17.65 | 0.08 | 0.46 | 23,826 | 4,179 | 3.19 | 0.55 |
| 2021-02-25 | 17.66 | 17.83 | 17.46 | 17.57 | -0.04 | -0.23 | 18,262 | 3,214 | 2.10 | 0.42 |
| 2021-02-24 | 17.66 | 18.08 | 17.40 | 17.61 | -0.05 | -0.28 | 25,533 | 4,536 | 3.85 | 0.59 |
| 2021-02-23 | 18.05 | 18.40 | 17.50 | 17.66 | -0.17 | -0.95 | 28,471 | 5,096 | 5.05 | 0.66 |
| 2021-02-22 | 17.89 | 18.49 | 17.83 | 17.83 | 0.01 | 0.06 | 42,695 | 7,753 | 3.70 | 0.98 |
| 2021-02-19 | 16.73 | 17.93 | 16.73 | 17.82 | 1.09 | 6.52 | 33,980 | 5,932 | 7.17 | 0.78 |
| 2021-02-18 | 16.29 | 17.08 | 16.22 | 16.73 | 0.63 | 3.91 | 24,171 | 4,031 | 5.34 | 0.56 |
| 2021-02-10 | 16.16 | 16.58 | 16.00 | 16.10 | -0.06 | -0.37 | 20,672 | 3,355 | 3.59 | 0.48 |
| 2021-02-09 | 16.17 | 16.29 | 15.61 | 16.16 | -0.01 | -0.06 | 22,910 | 3,671 | 4.21 | 0.53 |
| 2021-02-08 | 16.30 | 16.70 | 16.10 | 16.17 | -0.01 | -0.06 | 20,637 | 3,371 | 3.71 | 0.48 |
| 2021-02-05 | 16.20 | 16.97 | 16.07 | 16.18 | 0.11 | 0.68 | 25,452 | 4,197 | 5.60 | 0.59 |
| 2021-02-04 | 16.69 | 16.69 | 15.78 | 16.07 | -0.62 | -3.71 | 28,452 | 4,586 | 5.45 | 0.66 |
| 2021-02-03 | 16.95 | 17.17 | 16.51 | 16.69 | -0.31 | -1.82 | 29,136 | 4,887 | 3.88 | 0.67 |
| 2021-02-02 | 17.26 | 17.58 | 16.89 | 17.00 | -0.30 | -1.73 | 24,734 | 4,212 | 3.99 | 0.57 |
| 2021-02-01 | 16.97 | 17.40 | 16.71 | 17.30 | -0.18 | -1.03 | 26,205 | 4,475 | 3.95 | 0.60 |
| 2021-01-29 | 18.20 | 18.21 | 17.26 | 17.48 | -0.67 | -3.69 | 23,567 | 4,152 | 5.23 | 0.54 |
| 2021-01-28 | 17.89 | 18.26 | 17.80 | 18.15 | 0.07 | 0.39 | 20,182 | 3,644 | 2.54 | 0.47 |
| 2021-01-27 | 18.56 | 18.65 | 17.94 | 18.08 | -0.47 | -2.53 | 21,558 | 3,932 | 3.83 | 0.50 |
| 2021-01-26 | 18.65 | 19.33 | 18.45 | 18.55 | 0.02 | 0.11 | 27,004 | 5,091 | 4.75 | 0.62 |
| 2021-01-25 | 18.89 | 18.98 | 18.26 | 18.53 | -0.55 | -2.88 | 30,671 | 5,687 | 3.77 | 0.71 |
| 2021-01-22 | 19.37 | 19.42 | 18.81 | 19.08 | -0.29 | -1.50 | 24,751 | 4,706 | 3.15 | 0.57 |
| 2021-01-21 | 19.21 | 19.72 | 19.03 | 19.37 | 0.19 | 0.99 | 49,416 | 9,564 | 3.60 | 1.14 |
| 2021-01-20 | 19.37 | 19.38 | 18.73 | 19.18 | -0.19 | -0.98 | 32,042 | 6,096 | 3.36 | 0.74 |
| 2021-01-19 | 18.64 | 19.50 | 18.45 | 19.37 | 0.73 | 3.92 | 53,870 | 10,306 | 5.63 | 1.24 |
| 2021-01-18 | 18.55 | 18.76 | 18.17 | 18.64 | -0.02 | -0.11 | 45,992 | 8,516 | 3.16 | 1.06 |
| 2021-01-15 | 18.45 | 19.50 | 18.12 | 18.66 | -0.02 | -0.11 | 77,904 | 14,725 | 7.39 | 1.80 |
| 2021-01-14 | 16.88 | 18.68 | 16.75 | 18.68 | 1.70 | 10.01 | 76,631 | 13,945 | 11.37 | 1.77 |
| 2021-01-13 | 18.01 | 18.01 | 16.66 | 16.98 | -1.08 | -5.98 | 49,234 | 8,415 | 7.48 | 1.14 |
| 2021-01-12 | 18.03 | 18.24 | 17.87 | 18.06 | 0.01 | 0.06 | 27,660 | 4,989 | 2.05 | 0.64 |
| 2021-01-11 | 18.70 | 18.70 | 17.80 | 18.05 | -0.48 | -2.59 | 27,449 | 4,989 | 4.86 | 0.63 |
| 2021-01-08 | 18.37 | 18.80 | 17.91 | 18.53 | -0.03 | -0.16 | 26,918 | 4,971 | 4.80 | 0.62 |
| 2021-01-07 | 18.61 | 18.87 | 18.07 | 18.56 | -0.15 | -0.80 | 35,006 | 6,457 | 4.28 | 0.81 |
| 2021-01-06 | 19.10 | 19.10 | 18.60 | 18.71 | -0.24 | -1.27 | 27,733 | 5,200 | 2.64 | 0.64 |
| 2021-01-05 | 19.25 | 19.40 | 18.91 | 18.95 | -0.62 | -3.17 | 38,849 | 7,409 | 2.50 | 0.90 |
| 2021-01-04 | 19.33 | 19.68 | 18.67 | 19.57 | 0.02 | 0.10 | 51,922 | 9,982 | 5.17 | 1.20 |
