南京银行( 601009.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 8.01 | 8.16 | 7.99 | 8.13 | 1.88% | 0.38% | -2.05% | 44,302,900 | 358,811,000 | 76% | 8.10 | 0.71% | 8.12 | -0.92% | 8.21 | -0.35% | 8.30 | -0.31% | -0.41% |  |
| 2019-05-20 | 8.17 | 8.18 | 7.95 | 7.98 | -3.74% | -0.77% | -4.16% | 104,373,200 | 839,394,000 | 168% | 8.04 | -3.52% | 8.19 | -2.30% | 8.24 | -1.33% | 8.33 | -0.63% | -0.45% | |
| 2019-05-17 | 8.45 | 8.45 | 8.26 | 8.29 | -1.78% | -0.54% | -1.06% | 38,434,700 | 320,370,000 | 62% | 8.34 | -0.69% | 8.38 | 0.18% | 8.35 | -0.11% | 8.38 | -0.43% | -0.53% | |
| 2019-05-16 | 8.44 | 8.49 | 8.34 | 8.44 | -0.12% | 0.56% | 0.30% | 49,497,000 | 415,423,000 | 75% | 8.39 | -0.32% | 8.37 | 0.40% | 8.36 | 0.17% | 8.42 | -0.25% | -0.58% | |
| 2019-05-15 | 8.35 | 8.49 | 8.35 | 8.45 | 1.81% | 0.36% | 0.17% | 39,935,300 | 336,236,000 | 58% | 8.42 | 1.64% | 8.34 | 0.07% | 8.34 | -0.51% | 8.44 | -0.08% | -0.64% | |
| 2019-05-14 | 8.21 | 8.37 | 8.18 | 8.30 | 0.48% | 0.19% | -1.69% | 38,415,000 | 318,245,000 | 51% | 8.28 | -0.28% | 8.33 | -0.11% | 8.39 | -0.14% | 8.44 | -0.35% | -0.68% | |
| 2019-05-13 | 8.32 | 8.39 | 8.24 | 8.26 | -1.90% | -0.57% | -2.51% | 44,426,100 | 369,026,000 | 58% | 8.31 | -0.77% | 8.34 | -1.00% | 8.40 | 0.06% | 8.47 | -0.44% | -0.65% | |
| 2019-05-10 | 8.35 | 8.45 | 8.23 | 8.42 | 1.94% | 0.59% | -1.06% | 66,243,000 | 554,543,000 | 86% | 8.37 | 0.52% | 8.42 | -0.04% | 8.39 | -0.64% | 8.51 | -0.48% | -0.61% | |
| 2019-05-09 | 8.47 | 8.55 | 8.23 | 8.26 | -3.05% | -0.82% | -3.40% | 58,947,000 | 490,898,000 | 76% | 8.33 | -2.43% | 8.43 | 0.14% | 8.45 | -0.48% | 8.55 | -0.66% | -0.56% | |
| 2019-05-08 | 8.36 | 8.73 | 8.28 | 8.52 | 0.59% | -0.18% | -1.02% | 80,865,500 | 690,184,000 | 101% | 8.54 | 1.75% | 8.41 | -0.40% | 8.49 | 0.11% | 8.61 | -0.47% | -0.52% | |
| 2019-05-07 | 8.39 | 8.54 | 8.26 | 8.47 | 1.93% | 0.98% | -2.07% | 77,976,200 | 654,100,000 | 99% | 8.39 | 0.49% | 8.45 | -0.66% | 8.48 | -0.61% | 8.65 | -0.66% | -0.40% | |
| 2019-05-06 | 8.48 | 8.49 | 8.20 | 8.31 | -4.15% | -0.44% | -4.55% | 116,177,200 | 969,732,000 | 153% | 8.35 | -3.53% | 8.50 | -0.78% | 8.53 | -1.26% | 8.71 | -1.43% | -0.28% | |
| 2019-04-30 | 8.75 | 8.76 | 8.53 | 8.67 | 1.17% | 0.21% | -1.83% | 80,813,900 | 699,191,000 | 112% | 8.65 | 0.78% | 8.57 | -0.16% | 8.64 | -0.44% | 8.83 | -0.96% | -0.04% | |
| 2019-04-29 | 8.46 | 8.69 | 8.45 | 8.57 | 2.27% | -0.17% | -3.90% | 79,177,400 | 679,714,000 | 99% | 8.59 | 1.20% | 8.59 | -0.86% | 8.68 | -0.85% | 8.92 | -0.91% | 0.20% | |
| 2019-04-26 | 8.65 | 8.68 | 8.35 | 8.38 | -3.01% | -1.21% | -6.89% | 87,234,500 | 739,970,000 | 98% | 8.48 | -3.05% | 8.66 | -1.90% | 8.75 | -1.50% | 9.00 | -0.44% | 0.45% | |
| 2019-04-25 | 8.85 | 8.86 | 8.63 | 8.64 | -2.70% | -1.26% | -4.42% | 54,459,500 | 476,529,000 | 64% | 8.75 | -1.35% | 8.83 | -0.42% | 8.89 | -0.64% | 9.04 | -0.02% | 0.54% | |
| 2019-04-24 | 8.97 | 9.03 | 8.74 | 8.88 | 0.45% | 0.11% | -1.79% | 49,808,000 | 441,791,000 | 56% | 8.87 | 0.12% | 8.86 | -0.68% | 8.94 | -0.89% | 9.04 | -0.01% | 0.62% | |
| 2019-04-23 | 8.78 | 8.97 | 8.75 | 8.84 | 0.91% | -0.21% | -2.24% | 62,838,600 | 556,665,000 | 68% | 8.86 | -0.07% | 8.93 | -0.71% | 9.02 | -0.87% | 9.04 | 0.00% | 0.72% | |
| 2019-04-22 | 9.17 | 9.18 | 8.70 | 8.76 | -4.37% | -1.18% | -3.13% | 101,021,600 | 895,529,000 | 108% | 8.87 | -3.06% | 8.99 | -1.91% | 9.10 | -0.86% | 9.04 | -0.29% | 0.83% | |
| 2019-04-19 | 9.10 | 9.24 | 9.08 | 9.16 | 0.55% | 0.16% | 1.00% | 47,017,400 | 429,978,000 | 47% | 9.15 | 0.47% | 9.16 | -0.15% | 9.18 | 0.48% | 9.07 | 0.74% | 1.10% | |
| 2019-04-18 | 9.22 | 9.22 | 9.05 | 9.11 | -0.55% | 0.09% | 1.20% | 46,060,500 | 419,244,000 | 42% | 9.10 | -1.11% | 9.18 | -0.19% | 9.14 | 0.44% | 9.00 | 0.55% | 1.14% | |
| 2019-04-17 | 9.22 | 9.34 | 9.09 | 9.16 | -1.51% | -0.48% | 2.31% | 93,918,100 | 864,404,000 | 85% | 9.20 | 0.20% | 9.20 | 0.78% | 9.10 | 0.45% | 8.95 | 0.90% | 1.12% | |
| 2019-04-16 | 8.93 | 9.34 | 8.84 | 9.30 | 3.56% | 1.24% | 4.81% | 146,840,100 | 1,348,825,000 | 132% | 9.19 | -0.14% | 9.12 | 1.12% | 9.06 | 0.73% | 8.87 | 1.51% | 1.10% | |
| 2019-04-15 | 9.13 | 9.35 | 8.95 | 8.98 | 1.47% | -2.38% | 2.73% | 149,394,900 | 1,374,317,000 | 136% | 9.20 | 4.45% | 9.02 | 1.49% | 8.99 | 0.29% | 8.74 | 1.53% | 1.03% | |
| 2019-04-12 | 8.73 | 8.89 | 8.71 | 8.85 | 1.03% | 0.49% | 2.80% | 64,306,100 | 566,323,000 | 60% | 8.81 | -0.99% | 8.89 | -0.29% | 8.96 | 0.84% | 8.61 | 0.50% | 0.90% | |
| 2019-04-11 | 9.04 | 9.13 | 8.74 | 8.76 | -3.31% | -1.52% | 2.26% | 96,466,200 | 858,035,000 | 94% | 8.90 | -0.63% | 8.92 | -1.04% | 8.89 | 0.84% | 8.57 | 0.74% | 0.85% | |
| 2019-04-10 | 8.84 | 9.13 | 8.79 | 9.06 | 2.03% | 1.22% | 6.55% | 85,838,100 | 768,365,000 | 90% | 8.95 | 0.51% | 9.01 | 1.53% | 8.82 | 1.22% | 8.50 | 1.03% | 0.79% | |
| 2019-04-09 | 8.97 | 9.09 | 8.83 | 8.88 | -1.33% | -0.29% | 5.51% | 82,982,700 | 739,037,000 | 90% | 8.91 | -1.94% | 8.88 | 1.22% | 8.71 | 1.69% | 8.42 | 1.05% | 0.66% | |
| 2019-04-08 | 8.73 | 9.36 | 8.73 | 9.00 | 4.41% | -0.90% | 8.06% | 192,781,100 | 1,750,858,000 | 217% | 9.08 | 5.96% | 8.77 | 3.86% | 8.56 | 3.39% | 8.33 | 2.45% | 0.57% | |
| 2019-04-04 | 8.43 | 8.65 | 8.40 | 8.62 | 0.00% | 0.57% | 6.03% | 140,360,400 | 1,203,036,000 | 178% | 8.57 | 2.89% | 8.44 | 2.08% | 8.28 | 1.64% | 8.13 | 1.11% | 0.33% | | |
|
