致敬每一个财富自由的梦想,祝大家早日进化为游资

九鼎投资 (600053) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 15.98 16.31 0.32 2.00% 15.86 16.37 92580 14963 2.14%
2025-07-31 15.80 15.99 0.06 0.38% 15.75 16.17 81889 13073 1.89%
2025-07-30 16.18 15.93 -0.24 -1.48% 15.71 16.24 72596 11607 1.67%
2025-07-29 16.22 16.17 -0.12 -0.74% 15.89 16.22 69587 11169 1.61%
2025-07-28 16.16 16.29 0.13 0.80% 16.00 16.52 88095 14374 2.03%
2025-07-25 16.40 16.16 -0.23 -1.40% 16.14 16.49 106710 17348 2.46%
2025-07-24 15.97 16.39 0.20 1.24% 15.97 16.55 191838 31437 4.42%
2025-07-23 15.43 16.19 0.58 3.72% 15.43 17.17 253422 41412 5.85%
2025-07-22 15.48 15.61 -0.01 -0.06% 15.20 16.20 147138 22995 3.39%
2025-07-21 15.41 15.62 0.14 0.90% 15.39 15.62 60725 9417 1.40%
2025-07-18 15.54 15.48 -0.19 -1.21% 15.38 15.80 80367 12488 1.85%
2025-07-17 15.45 15.67 0.16 1.03% 15.35 16.10 119953 18907 2.77%
2025-07-16 15.21 15.51 0.20 1.31% 15.13 15.52 81963 12589 1.89%
2025-07-15 15.38 15.31 -0.24 -1.54% 15.16 15.56 87747 13419 2.02%
2025-07-14 16.01 15.55 -0.61 -3.77% 15.40 16.08 116408 18156 2.69%
2025-07-11 15.82 16.16 0.33 2.08% 15.55 16.31 189038 30238 4.36%
2025-07-10 15.52 15.83 0.12 0.76% 15.52 16.10 152182 24162 3.51%
2025-07-09 15.56 15.71 0.15 0.96% 15.49 16.03 197752 31165 4.56%
2025-07-08 15.03 15.56 0.46 3.05% 14.84 15.79 169942 26266 3.92%
2025-07-07 14.70 15.10 0.37 2.51% 14.66 15.20 77754 11700 1.79%
2025-07-04 14.90 14.73 -0.16 -1.07% 14.66 15.14 69671 10362 1.61%
2025-07-03 14.95 14.89 -0.05 -0.33% 14.80 14.95 41298 6145 0.95%
2025-07-02 15.14 14.94 -0.24 -1.58% 14.82 15.17 46063 6883 1.06%
2025-07-01 15.40 15.18 -0.20 -1.30% 15.08 15.44 55974 8513 1.29%
2025-06-30 15.43 15.38 -0.05 -0.32% 15.23 15.43 66886 10254 1.54%
2025-06-27 15.39 15.43 0.05 0.33% 15.30 15.69 94168 14588 2.17%
2025-06-26 15.33 15.38 -0.10 -0.65% 15.18 15.64 137115 21150 3.16%
2025-06-25 14.61 15.48 0.80 5.45% 14.57 15.60 205001 31418 4.73%
2025-06-24 14.06 14.68 0.52 3.67% 14.05 14.90 94754 13848 2.19%
2025-06-23 13.80 14.16 0.34 2.46% 13.69 14.21 51809 7253 1.20%
2025-06-20 14.01 13.82 -0.24 -1.71% 13.70 14.01 70219 9731 1.62%
2025-06-19 14.44 14.06 -0.87 -5.83% 14.02 14.91 140126 20046 3.23%
2025-06-18 15.44 14.93 -0.52 -3.37% 14.85 15.59 156274 23662 3.60%
2025-06-17 15.21 15.45 0.35 2.32% 15.06 15.62 136230 20907 3.14%
2025-06-16 14.50 15.10 0.50 3.42% 14.46 15.19 95954 14357 2.21%
2025-06-13 15.18 14.60 -0.73 -4.76% 14.51 15.23 120193 17717 2.77%
2025-06-12 14.91 15.33 0.24 1.59% 14.87 15.59 143724 22010 3.32%
2025-06-11 15.00 15.09 0.05 0.33% 14.84 15.30 79740 12016 1.84%
2025-06-10 15.35 15.04 -0.40 -2.59% 14.84 15.42 111953 16953 2.58%
2025-06-09 15.11 15.44 0.27 1.78% 15.05 15.55 130551 20008 3.01%
2025-06-06 15.22 15.17 -0.09 -0.59% 15.13 15.80 130566 20049 3.01%
2025-06-05 15.52 15.26 -0.17 -1.10% 15.04 15.79 173830 26677 4.01%
2025-06-04 14.97 15.43 0.37 2.46% 14.80 15.52 187050 28535 4.31%
2025-06-03 14.60 15.06 0.18 1.21% 14.60 15.28 165132 24792 3.81%
2025-05-30 14.40 14.88 0.29 1.99% 14.40 15.52 212785 31656 4.91%
2025-05-29 14.30 14.59 0.24 1.67% 14.25 14.65 108357 15679 2.50%
2025-05-28 14.65 14.35 -0.34 -2.31% 14.33 14.75 93340 13536 2.15%
2025-05-27 14.52 14.69 0.10 0.69% 14.40 14.78 95198 13912 2.20%
2025-05-26 14.46 14.59 0.05 0.34% 14.44 14.63 90400 13151 2.09%
2025-05-23 15.14 14.54 -0.54 -3.58% 14.50 15.26 194111 28688 4.48%
2025-05-22 15.55 15.08 -1.08 -6.68% 15.08 15.87 294367 45157 6.79%
2025-05-21 17.88 16.16 -1.50 -8.49% 16.16 18.77 499274 87590 11.52%
2025-05-20 17.66 17.66 1.61 10.03% 17.21 17.66 341973 60328 7.89%
2025-05-19 16.05 16.05 1.46 10.01% 16.05 16.05 63725 10227 1.47%
2025-05-16 14.60 14.59 -0.17 -1.15% 14.53 14.86 115060 16844 2.65%
2025-05-15 14.84 14.76 -0.17 -1.14% 14.75 15.46 192273 28925 4.43%
2025-05-14 14.45 14.93 0.41 2.82% 14.37 15.08 195977 28926 4.52%
2025-05-13 14.78 14.52 -0.26 -1.76% 14.47 14.79 116041 16898 2.68%
2025-05-12 14.53 14.78 0.27 1.86% 14.53 14.98 180319 26562 4.16%
2025-05-09 14.96 14.51 -0.03 -0.21% 14.43 15.03 204352 29891 4.71%
2025-05-08 14.96 14.54 -0.50 -3.32% 14.40 15.10 306729 44900 7.07%
2025-05-07 15.77 15.04 0.70 4.88% 14.95 15.77 440529 68423 10.16%
2025-05-06 13.05 14.34 1.30 9.97% 13.05 14.34 160686 22311 3.71%
2025-04-30 13.35 13.04 -0.41 -3.05% 13.02 13.40 95876 12636 2.21%
2025-04-29 13.09 13.45 0.19 1.43% 12.69 14.20 164239 21707 3.79%
2025-04-28 13.55 13.26 -0.70 -5.01% 13.22 13.95 183664 24786 4.24%
2025-04-25 13.30 13.96 0.72 5.44% 13.30 14.56 260095 36914 6.00%
2025-04-24 13.50 13.24 -0.25 -1.85% 13.20 13.61 80282 10742 1.85%