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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-08 | 9.70 | 10.15 | 9.65 | 9.66 | 0.63% | 0.00% | 0.00% | 158,431,800 | 1,568,380,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-03-05 | 9.68 | 9.85 | 9.38 | 9.60 | -1.03% | -0.09% | 3.66% | 150,991,100 | 1,450,857,000 | 121% | 9.61 | -1.60% | 9.63 | 1.32% | 9.46 | 1.05% | 9.26 | 0.76% | 0.71% |  |
| 2021-03-04 | 9.76 | 9.92 | 9.62 | 9.70 | 0.52% | -0.67% | 5.54% | 213,411,400 | 2,083,863,000 | 187% | 9.77 | 2.71% | 9.50 | 2.98% | 9.36 | 1.94% | 9.19 | 1.59% | 0.70% | |
| 2021-03-03 | 8.72 | 9.65 | 8.72 | 9.65 | 10.03% | 1.50% | 6.67% | 234,148,500 | 2,226,116,000 | 224% | 9.51 | 8.50% | 9.23 | 3.97% | 9.18 | 2.14% | 9.05 | 1.55% | 0.62% | |
| 2021-03-02 | 8.81 | 8.91 | 8.65 | 8.77 | 0.00% | 0.09% | -1.56% | 78,842,500 | 690,799,000 | 81% | 8.76 | -0.51% | 8.87 | -1.70% | 8.99 | -0.19% | 8.91 | -0.05% | 0.53% | |
| 2021-03-01 | 8.82 | 8.98 | 8.71 | 8.77 | -0.34% | -0.42% | -1.60% | 70,469,400 | 620,594,000 | 72% | 8.81 | -2.22% | 9.03 | -0.62% | 9.01 | 0.17% | 8.91 | 0.03% | 0.60% | |
| 2021-02-26 | 9.16 | 9.28 | 8.75 | 8.80 | -5.07% | -2.30% | -1.23% | 100,731,800 | 907,319,000 | 100% | 9.01 | -1.96% | 9.08 | 0.38% | 8.99 | 0.31% | 8.91 | 0.49% | 0.72% | |
| 2021-02-25 | 9.06 | 9.34 | 8.91 | 9.27 | 2.77% | 0.90% | 4.54% | 107,356,600 | 986,250,000 | 108% | 9.19 | 1.48% | 9.05 | 1.39% | 8.96 | 0.84% | 8.87 | 0.77% | 0.76% | |
| 2021-02-24 | 8.87 | 9.24 | 8.86 | 9.02 | 1.23% | -0.36% | 2.51% | 122,605,100 | 1,109,931,000 | 127% | 9.05 | 1.67% | 8.92 | 0.95% | 8.89 | 0.68% | 8.80 | 0.79% | 0.69% | |
| 2021-02-23 | 8.77 | 9.04 | 8.71 | 8.91 | 1.60% | 0.07% | 2.06% | 108,822,800 | 969,012,000 | 115% | 8.90 | 1.32% | 8.84 | 0.36% | 8.83 | 0.25% | 8.73 | 0.61% | 0.63% | |
| 2021-02-22 | 8.76 | 8.92 | 8.66 | 8.77 | -0.11% | -0.20% | 1.07% | 101,412,900 | 891,218,000 | 112% | 8.79 | -0.31% | 8.81 | -0.05% | 8.81 | -0.11% | 8.68 | 0.56% | 0.54% | |
| 2021-02-19 | 8.79 | 8.92 | 8.73 | 8.78 | -0.57% | -0.40% | 1.75% | 74,397,800 | 655,799,000 | 87% | 8.82 | -0.09% | 8.81 | 0.02% | 8.82 | 0.50% | 8.63 | 0.65% | 0.43% | |
| 2021-02-18 | 8.82 | 8.96 | 8.66 | 8.83 | 0.11% | 0.08% | 3.00% | 95,601,800 | 843,508,000 | 115% | 8.82 | 0.26% | 8.81 | -0.03% | 8.77 | 0.75% | 8.57 | 0.79% | 0.33% | |
| 2021-02-10 | 8.87 | 9.05 | 8.65 | 8.82 | -1.01% | 0.23% | 3.69% | 96,613,400 | 850,183,000 | 124% | 8.80 | -0.08% | 8.81 | 0.74% | 8.71 | 0.87% | 8.51 | 0.69% | 0.25% | |
| 2021-02-09 | 8.80 | 8.94 | 8.69 | 8.91 | 0.34% | 1.17% | 5.47% | 78,333,300 | 689,892,000 | 107% | 8.81 | -0.24% | 8.75 | 1.09% | 8.63 | 0.90% | 8.45 | 0.62% | 0.20% | |
| 2021-02-08 | 8.70 | 8.97 | 8.55 | 8.88 | 2.54% | 0.59% | 5.76% | 124,525,300 | 1,099,301,000 | 184% | 8.83 | 2.35% | 8.65 | 1.87% | 8.56 | 1.75% | 8.40 | 1.22% | 0.17% | |
| 2021-02-05 | 8.32 | 8.77 | 8.32 | 8.66 | 4.09% | 0.41% | 4.40% | 118,474,400 | 1,021,896,000 | 199% | 8.63 | 2.70% | 8.50 | 1.54% | 8.41 | 1.69% | 8.30 | 0.94% | 0.06% | |
| 2021-02-04 | 8.36 | 8.52 | 8.31 | 8.32 | -1.07% | -0.93% | 1.24% | 71,355,400 | 599,262,000 | 132% | 8.40 | 0.00% | 8.37 | 0.95% | 8.27 | 0.90% | 8.22 | 0.04% | -0.02% | |
| 2021-02-03 | 8.21 | 8.53 | 8.15 | 8.41 | 2.19% | 0.14% | 2.37% | 87,759,400 | 737,017,000 | 168% | 8.40 | 1.33% | 8.29 | 1.68% | 8.19 | 0.81% | 8.22 | 0.20% | 0.02% | |
| 2021-02-02 | 8.19 | 8.43 | 8.16 | 8.23 | -0.12% | -0.70% | 0.38% | 65,909,700 | 546,260,000 | 134% | 8.29 | 2.31% | 8.15 | 1.31% | 8.13 | 0.46% | 8.20 | -0.28% | 0.03% | |
| 2021-02-01 | 7.96 | 8.24 | 7.95 | 8.24 | 3.00% | 1.72% | 0.22% | 52,724,100 | 427,113,000 | 104% | 8.10 | 0.81% | 8.05 | -0.31% | 8.09 | -0.04% | 8.22 | -0.56% | 0.12% | |
| 2021-01-29 | 7.98 | 8.13 | 7.95 | 8.00 | 0.25% | -0.45% | -3.24% | 57,362,600 | 460,955,000 | 100% | 8.04 | 0.46% | 8.07 | -0.51% | 8.09 | -0.55% | 8.27 | -0.34% | 0.25% | |
| 2021-01-28 | 8.04 | 8.05 | 7.95 | 7.98 | -1.72% | -0.24% | -3.81% | 52,267,900 | 418,079,000 | 77% | 8.00 | -2.31% | 8.11 | -0.71% | 8.14 | -1.29% | 8.30 | -0.02% | 0.37% | |
| 2021-01-27 | 8.13 | 8.30 | 8.10 | 8.12 | -0.12% | -0.83% | -2.15% | 48,295,200 | 395,456,000 | 73% | 8.19 | 0.15% | 8.17 | -0.17% | 8.25 | -0.53% | 8.30 | 0.23% | 0.38% | |
| 2021-01-26 | 8.18 | 8.29 | 8.11 | 8.13 | -0.49% | -0.56% | -1.80% | 32,231,500 | 263,524,000 | 48% | 8.18 | 0.54% | 8.18 | -1.18% | 8.29 | -0.70% | 8.28 | 0.29% | 0.37% | |
| 2021-01-25 | 8.17 | 8.22 | 8.07 | 8.17 | -0.61% | 0.47% | -1.03% | 32,465,400 | 263,998,000 | 46% | 8.13 | -1.08% | 8.28 | -0.78% | 8.35 | -0.45% | 8.26 | 0.10% | 0.33% | |
| 2021-01-22 | 8.35 | 8.39 | 8.10 | 8.22 | -1.56% | -0.01% | -0.33% | 49,192,800 | 404,420,000 | 70% | 8.22 | -2.35% | 8.35 | -0.91% | 8.39 | 0.13% | 8.25 | 0.16% | 0.34% | |
| 2021-01-21 | 8.35 | 8.50 | 8.33 | 8.35 | -0.12% | -0.82% | 1.41% | 55,829,900 | 470,057,000 | 83% | 8.42 | 0.36% | 8.42 | 0.14% | 8.37 | 0.58% | 8.23 | 0.40% | 0.33% | |
| 2021-01-20 | 8.41 | 8.50 | 8.32 | 8.36 | -1.42% | -0.35% | 1.94% | 47,858,200 | 401,483,000 | 69% | 8.39 | -0.71% | 8.41 | 0.55% | 8.33 | 0.63% | 8.20 | 0.33% | 0.34% | |
| 2021-01-19 | 8.42 | 8.58 | 8.30 | 8.48 | 0.00% | 0.37% | 3.74% | 69,282,900 | 585,393,000 | 102% | 8.45 | 0.62% | 8.37 | 0.92% | 8.27 | 0.90% | 8.17 | 0.60% | 0.33% | | |
|
