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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-17 | 7.81 | 8.05 | 7.81 | 8.05 | 3.07% | 1.68% | 2.88% | 54,525,500 | 431,687,000 | 131% | 7.92 | 1.53% | 7.86 | 0.52% | 7.86 | 0.33% | 7.83 | 0.88% | -0.62% |  |
| 2020-02-14 | 7.77 | 7.84 | 7.76 | 7.81 | 0.51% | 0.15% | 0.68% | 28,475,600 | 222,043,000 | 60% | 7.80 | -0.23% | 7.82 | -0.38% | 7.83 | 0.00% | 7.76 | -0.70% | -1.02% | |
| 2020-02-13 | 7.83 | 7.87 | 7.77 | 7.77 | -1.15% | -0.59% | -0.54% | 36,173,100 | 282,733,000 | 73% | 7.82 | -0.20% | 7.85 | 0.00% | 7.83 | 0.04% | 7.81 | -0.55% | -1.01% | |
| 2020-02-12 | 7.85 | 7.87 | 7.79 | 7.86 | -0.13% | 0.36% | 0.06% | 37,843,500 | 296,395,000 | 77% | 7.83 | -0.70% | 7.85 | 0.10% | 7.83 | 0.01% | 7.86 | -0.93% | -1.00% | |
| 2020-02-11 | 7.84 | 7.93 | 7.80 | 7.87 | 0.38% | -0.22% | -0.74% | 41,555,000 | 327,746,000 | 82% | 7.89 | 0.93% | 7.84 | 0.40% | 7.83 | 0.45% | 7.93 | -0.53% | -0.96% | |
| 2020-02-10 | 7.83 | 7.85 | 7.78 | 7.84 | -0.63% | 0.33% | -1.64% | 33,974,500 | 265,487,000 | 68% | 7.81 | 0.14% | 7.81 | -0.06% | 7.79 | 1.06% | 7.97 | -0.49% | -0.92% | |
| 2020-02-07 | 7.80 | 7.89 | 7.76 | 7.89 | 0.38% | 1.11% | -1.50% | 33,089,800 | 258,187,000 | 67% | 7.80 | -0.05% | 7.81 | 0.32% | 7.71 | -1.13% | 8.01 | -0.73% | -0.89% | |
| 2020-02-06 | 7.84 | 7.89 | 7.75 | 7.86 | 0.51% | 0.68% | -2.59% | 45,762,800 | 357,288,000 | 93% | 7.81 | -0.24% | 7.79 | 1.45% | 7.80 | -0.90% | 8.07 | -0.82% | -0.86% | |
| 2020-02-05 | 7.84 | 7.91 | 7.76 | 7.82 | -0.26% | -0.08% | -3.88% | 45,859,000 | 358,882,000 | 96% | 7.83 | 1.02% | 7.68 | -1.49% | 7.87 | -1.55% | 8.14 | -1.01% | -0.78% | |
| 2020-02-04 | 7.61 | 7.85 | 7.60 | 7.84 | 3.02% | 1.20% | -4.61% | 63,441,200 | 491,490,000 | 133% | 7.75 | 2.34% | 7.79 | -1.67% | 8.00 | -1.53% | 8.22 | -1.36% | -0.66% | |
| 2020-02-03 | 7.58 | 7.76 | 7.44 | 7.61 | -7.98% | 0.53% | -8.67% | 104,732,200 | 792,789,000 | 226% | 7.57 | -9.20% | 7.93 | -6.10% | 8.12 | -4.39% | 8.33 | -3.05% | -0.53% | |
| 2020-01-23 | 8.43 | 8.47 | 8.24 | 8.27 | -2.71% | -0.80% | -3.77% | 48,320,300 | 402,825,000 | 139% | 8.34 | -1.19% | 8.44 | -1.11% | 8.49 | -0.91% | 8.59 | -0.64% | -0.22% | |
| 2020-01-22 | 8.45 | 8.52 | 8.37 | 8.50 | 0.24% | 0.75% | -1.72% | 33,690,700 | 284,238,000 | 103% | 8.44 | -1.15% | 8.54 | -0.61% | 8.57 | -0.62% | 8.65 | -0.43% | -0.15% | |
| 2020-01-21 | 8.66 | 8.66 | 8.45 | 8.48 | -2.08% | -0.64% | -2.37% | 53,396,100 | 455,710,000 | 157% | 8.54 | -1.48% | 8.59 | -0.75% | 8.62 | -0.78% | 8.69 | -0.50% | -0.10% | |
| 2020-01-20 | 8.63 | 8.71 | 8.62 | 8.66 | 0.58% | -0.03% | -0.80% | 25,955,500 | 224,849,000 | 80% | 8.66 | 0.41% | 8.65 | -0.20% | 8.69 | -0.08% | 8.73 | -0.16% | -0.05% | |
| 2020-01-17 | 8.62 | 8.68 | 8.59 | 8.61 | -0.12% | -0.21% | -1.53% | 19,914,000 | 171,827,000 | 57% | 8.63 | -0.34% | 8.67 | -0.48% | 8.70 | -0.17% | 8.74 | -0.19% | -0.03% | |
| 2020-01-16 | 8.73 | 8.75 | 8.58 | 8.62 | -1.37% | -0.43% | -1.61% | 32,280,100 | 279,439,000 | 88% | 8.66 | -0.60% | 8.71 | -0.16% | 8.71 | -0.25% | 8.76 | -0.41% | 0.00% | |
| 2020-01-15 | 8.73 | 8.76 | 8.67 | 8.74 | 0.00% | 0.36% | -0.65% | 29,478,800 | 256,737,000 | 73% | 8.71 | -0.61% | 8.73 | -0.10% | 8.74 | -0.10% | 8.80 | -0.01% | 0.07% | |
| 2020-01-14 | 8.74 | 8.81 | 8.72 | 8.74 | 0.11% | -0.25% | -0.66% | 36,152,500 | 316,770,000 | 87% | 8.76 | 0.70% | 8.73 | 0.01% | 8.74 | -0.21% | 8.80 | 0.18% | 0.08% | |
| 2020-01-13 | 8.74 | 8.76 | 8.67 | 8.73 | -0.34% | 0.33% | -0.59% | 36,731,600 | 319,585,000 | 82% | 8.70 | -0.50% | 8.73 | -0.23% | 8.76 | -0.23% | 8.78 | -0.11% | 0.09% | |
| 2020-01-10 | 8.76 | 8.79 | 8.71 | 8.76 | 0.00% | 0.17% | -0.36% | 21,096,800 | 184,486,000 | 44% | 8.75 | -0.22% | 8.75 | -0.36% | 8.78 | -0.16% | 8.79 | 0.06% | 0.14% | |
| 2020-01-09 | 8.78 | 8.81 | 8.72 | 8.76 | 0.81% | -0.05% | -0.31% | 29,842,200 | 261,538,000 | 62% | 8.76 | 0.16% | 8.79 | -0.07% | 8.80 | -0.44% | 8.79 | 0.08% | 0.15% | |
| 2020-01-08 | 8.83 | 8.84 | 8.68 | 8.69 | -2.03% | -0.69% | -1.03% | 48,314,900 | 422,753,000 | 101% | 8.75 | -1.06% | 8.79 | -0.35% | 8.84 | -0.02% | 8.78 | 0.03% | 0.17% | |
| 2020-01-07 | 8.78 | 8.89 | 8.78 | 8.87 | 1.14% | 0.29% | 1.06% | 38,965,400 | 344,605,000 | 86% | 8.84 | 0.60% | 8.82 | -0.41% | 8.84 | 0.48% | 8.78 | 0.08% | 0.19% | |
| 2020-01-06 | 8.78 | 8.87 | 8.72 | 8.77 | -0.57% | -0.24% | 0.00% | 48,849,800 | 429,415,000 | 104% | 8.79 | -0.54% | 8.86 | 0.09% | 8.80 | -0.05% | 8.77 | 0.00% | 0.22% | |
| 2020-01-03 | 8.88 | 8.88 | 8.81 | 8.82 | -0.45% | -0.21% | 0.57% | 38,888,400 | 343,738,000 | 85% | 8.84 | -0.85% | 8.85 | 0.72% | 8.80 | 0.22% | 8.77 | 0.06% | 0.27% | |
| 2020-01-02 | 8.88 | 9.00 | 8.86 | 8.86 | 1.03% | -0.62% | 1.08% | 70,986,500 | 632,879,000 | 155% | 8.92 | 1.92% | 8.79 | 0.50% | 8.78 | 0.68% | 8.77 | 0.29% | 0.32% | |
| 2019-12-31 | 8.74 | 8.78 | 8.68 | 8.77 | 0.23% | 0.26% | 0.34% | 41,605,400 | 363,937,000 | 94% | 8.75 | 0.81% | 8.74 | 0.17% | 8.72 | 0.13% | 8.74 | 0.12% | 0.34% | |
| 2019-12-30 | 8.72 | 8.76 | 8.56 | 8.75 | -0.34% | 0.84% | 0.23% | 67,428,100 | 585,084,000 | 130% | 8.68 | -1.48% | 8.73 | -0.11% | 8.71 | -0.30% | 8.73 | 0.25% | 0.44% | |
| 2019-12-27 | 8.66 | 8.89 | 8.66 | 8.78 | 0.00% | -0.31% | 0.83% | 64,919,400 | 571,765,000 | 131% | 8.81 | 1.67% | 8.74 | 0.90% | 8.74 | 0.16% | 8.71 | 0.42% | 0.44% | | |
|
