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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 8.46 | 8.52 | 8.34 | 8.48 | 0.00% | 0.40% | 0.12% | 35,073,000 | 296,213,000 | 87% | 8.45 | 0.33% | 8.39 | 0.34% | 8.39 | -0.07% | 8.47 | 0.14% | 0.06% |  |
| 2019-07-12 | 8.31 | 8.51 | 8.28 | 8.48 | 2.05% | 0.74% | 0.26% | 40,741,300 | 342,979,000 | 97% | 8.42 | 1.42% | 8.36 | 0.13% | 8.40 | -0.42% | 8.46 | 0.10% | 0.05% |  |
| 2019-07-11 | 8.33 | 8.36 | 8.26 | 8.31 | 0.12% | 0.12% | -1.66% | 34,860,900 | 289,352,000 | 85% | 8.30 | -0.69% | 8.35 | -0.84% | 8.43 | -1.03% | 8.45 | 0.08% | 0.05% | |
| 2019-07-10 | 8.46 | 8.49 | 8.28 | 8.30 | -1.54% | -0.69% | -1.69% | 32,999,600 | 275,795,000 | 77% | 8.36 | -1.00% | 8.42 | -1.05% | 8.52 | -0.32% | 8.44 | 0.07% | 0.03% | |
| 2019-07-09 | 8.45 | 8.50 | 8.41 | 8.43 | -0.24% | -0.14% | -0.08% | 17,184,200 | 145,072,000 | 40% | 8.44 | -0.34% | 8.51 | -0.65% | 8.55 | 0.24% | 8.44 | 0.17% | 0.01% | |
| 2019-07-08 | 8.60 | 8.61 | 8.38 | 8.45 | -1.86% | -0.25% | 0.32% | 37,402,600 | 316,826,000 | 79% | 8.47 | -1.49% | 8.57 | -0.11% | 8.53 | 0.32% | 8.42 | -0.08% | -0.01% | |
| 2019-07-05 | 8.59 | 8.65 | 8.52 | 8.61 | 0.12% | 0.13% | 2.14% | 30,795,600 | 264,802,000 | 63% | 8.60 | -0.11% | 8.58 | 0.62% | 8.50 | 0.43% | 8.43 | -0.10% | 0.04% | |
| 2019-07-04 | 8.64 | 8.68 | 8.54 | 8.60 | 0.70% | -0.09% | 1.92% | 64,975,600 | 559,285,000 | 129% | 8.61 | 0.97% | 8.52 | 1.06% | 8.46 | 0.92% | 8.44 | 0.00% | 0.09% | |
| 2019-07-03 | 8.48 | 8.58 | 8.41 | 8.54 | 0.83% | 0.18% | 1.21% | 53,567,000 | 456,634,000 | 101% | 8.53 | 1.33% | 8.43 | 0.86% | 8.39 | 0.56% | 8.44 | 0.15% | 0.15% | |
| 2019-07-02 | 8.38 | 8.49 | 8.36 | 8.47 | 0.95% | 0.68% | 0.53% | 50,193,700 | 422,265,000 | 94% | 8.41 | 0.60% | 8.36 | 0.51% | 8.34 | 0.19% | 8.43 | 0.06% | 0.16% | |
| 2019-07-01 | 8.36 | 8.39 | 8.34 | 8.39 | 1.57% | 0.32% | -0.36% | 53,855,500 | 450,374,000 | 106% | 8.36 | 1.28% | 8.32 | 0.31% | 8.32 | -0.44% | 8.42 | 0.00% | 0.15% |  |
| 2019-06-28 | 8.29 | 8.30 | 8.23 | 8.26 | -0.36% | 0.04% | -1.90% | 24,762,700 | 204,471,000 | 51% | 8.26 | -0.59% | 8.29 | -0.29% | 8.36 | -0.67% | 8.42 | 0.14% | 0.15% | |
| 2019-06-27 | 8.31 | 8.36 | 8.26 | 8.29 | 0.12% | -0.19% | -1.40% | 56,755,700 | 471,436,000 | 108% | 8.31 | 0.06% | 8.32 | -0.89% | 8.42 | -0.77% | 8.41 | -0.14% | 0.14% | |
| 2019-06-26 | 8.30 | 8.36 | 8.27 | 8.28 | -0.60% | -0.25% | -1.66% | 35,833,200 | 297,440,000 | 72% | 8.30 | -0.43% | 8.39 | -0.97% | 8.48 | -0.09% | 8.42 | -0.08% | 0.17% | |
| 2019-06-25 | 8.47 | 8.47 | 8.26 | 8.33 | -1.77% | -0.08% | -1.15% | 64,450,800 | 537,319,000 | 130% | 8.34 | -2.04% | 8.48 | -1.01% | 8.49 | -0.21% | 8.43 | -0.01% | 0.18% | |
| 2019-06-24 | 8.60 | 8.63 | 8.41 | 8.48 | -1.17% | -0.36% | 0.62% | 58,979,700 | 501,972,000 | 121% | 8.51 | -1.21% | 8.56 | 0.33% | 8.51 | 0.27% | 8.43 | 0.35% | 0.19% | |
| 2019-06-21 | 8.61 | 8.69 | 8.52 | 8.58 | -0.46% | -0.41% | 2.16% | 48,343,000 | 416,451,000 | 104% | 8.62 | 0.58% | 8.53 | 0.72% | 8.48 | 0.99% | 8.40 | 0.42% | 0.12% | |
| 2019-06-20 | 8.39 | 8.70 | 8.37 | 8.62 | 2.86% | 0.64% | 3.06% | 86,477,300 | 740,685,000 | 193% | 8.57 | 1.96% | 8.47 | 1.53% | 8.40 | 0.88% | 8.36 | 0.61% | 0.06% | |
| 2019-06-19 | 8.40 | 8.45 | 8.36 | 8.38 | 1.21% | -0.24% | 0.81% | 50,746,600 | 426,285,000 | 124% | 8.40 | 1.45% | 8.34 | 0.83% | 8.33 | 0.06% | 8.31 | 0.23% | -0.01% | |
| 2019-06-18 | 8.29 | 8.33 | 8.25 | 8.28 | -0.12% | 0.00% | -0.17% | 23,134,900 | 191,555,000 | 57% | 8.28 | -0.04% | 8.28 | -0.35% | 8.32 | -0.13% | 8.29 | 0.00% | -0.02% | |
| 2019-06-17 | 8.23 | 8.31 | 8.22 | 8.29 | 0.61% | 0.08% | -0.05% | 22,802,000 | 188,866,000 | 54% | 8.28 | 0.15% | 8.30 | -0.38% | 8.33 | 0.17% | 8.29 | 0.00% | 0.03% | |
| 2019-06-14 | 8.40 | 8.44 | 8.19 | 8.24 | -1.90% | -0.37% | -0.65% | 68,691,400 | 568,155,000 | 157% | 8.27 | -1.68% | 8.34 | -0.45% | 8.32 | -0.02% | 8.29 | 0.07% | 0.02% | |
| 2019-06-13 | 8.41 | 8.47 | 8.36 | 8.40 | -0.24% | -0.14% | 1.35% | 25,424,600 | 213,864,000 | 61% | 8.41 | 0.14% | 8.37 | 0.59% | 8.32 | 0.23% | 8.29 | 0.07% | 0.00% | |
| 2019-06-12 | 8.43 | 8.45 | 8.34 | 8.42 | -0.12% | 0.24% | 1.67% | 38,987,200 | 327,494,000 | 92% | 8.40 | 0.67% | 8.33 | 0.51% | 8.30 | 0.38% | 8.28 | 0.09% | -0.02% | |
| 2019-06-11 | 8.23 | 8.45 | 8.21 | 8.43 | 2.68% | 1.03% | 1.87% | 64,640,300 | 539,360,000 | 143% | 8.34 | 1.34% | 8.28 | 0.45% | 8.27 | 0.23% | 8.28 | 0.07% | -0.02% | |
| 2019-06-10 | 8.21 | 8.31 | 8.18 | 8.21 | 0.12% | -0.29% | -0.71% | 45,165,800 | 371,887,000 | 89% | 8.23 | 0.02% | 8.25 | 0.02% | 8.25 | -0.13% | 8.27 | -0.37% | -0.03% | |
| 2019-06-06 | 8.24 | 8.27 | 8.20 | 8.20 | -0.61% | -0.39% | -1.20% | 32,686,000 | 269,063,000 | 62% | 8.23 | -0.48% | 8.24 | -0.25% | 8.26 | 0.09% | 8.30 | -0.13% | 0.02% | |
| 2019-06-05 | 8.29 | 8.32 | 8.22 | 8.25 | 0.00% | -0.27% | -0.73% | 40,979,300 | 338,978,000 | 76% | 8.27 | 0.58% | 8.27 | -0.05% | 8.26 | -0.06% | 8.31 | -0.14% | 0.04% | |
| 2019-06-04 | 8.27 | 8.28 | 8.19 | 8.25 | 0.00% | 0.32% | -0.88% | 36,336,500 | 298,832,000 | 60% | 8.22 | -0.81% | 8.27 | 0.12% | 8.26 | -0.22% | 8.32 | 0.12% | 0.03% | |
| 2019-06-03 | 8.26 | 8.39 | 8.20 | 8.25 | 0.00% | -0.49% | -0.76% | 44,697,200 | 370,589,000 | 74% | 8.29 | 0.05% | 8.26 | -0.01% | 8.28 | -0.01% | 8.31 | 0.51% | -0.02% | | |
|
