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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-23 | 8.39 | 8.55 | 8.32 | 8.45 | 0.60% | -0.14% | 1.50% | 42,042,900 | 355,780,000 | 112% | 8.46 | 0.59% | 8.42 | 0.67% | 8.43 | 0.24% | 8.33 | 0.64% | 0.14% |  |
| 2020-10-22 | 8.48 | 8.58 | 8.33 | 8.40 | -0.83% | -0.14% | 1.55% | 29,957,400 | 252,006,000 | 82% | 8.41 | 0.38% | 8.36 | -0.80% | 8.41 | 0.35% | 8.27 | 0.45% | 0.01% | |
| 2020-10-21 | 8.28 | 8.49 | 8.21 | 8.47 | 2.42% | 1.07% | 2.85% | 42,136,000 | 353,093,000 | 116% | 8.38 | 1.16% | 8.43 | 0.07% | 8.39 | 0.37% | 8.24 | 0.50% | -0.11% | |
| 2020-10-20 | 8.37 | 8.42 | 8.24 | 8.27 | -1.31% | -0.17% | 0.93% | 27,889,600 | 231,045,000 | 78% | 8.28 | -2.94% | 8.42 | 0.21% | 8.35 | 0.29% | 8.19 | 0.18% | -0.27% | |
| 2020-10-19 | 8.45 | 8.67 | 8.38 | 8.38 | 0.00% | -1.82% | 2.46% | 58,119,900 | 496,080,000 | 173% | 8.54 | 1.90% | 8.41 | 1.55% | 8.33 | 1.55% | 8.18 | 0.90% | -0.32% | |
| 2020-10-16 | 8.24 | 8.49 | 8.19 | 8.38 | 1.82% | 0.05% | 3.38% | 52,258,800 | 437,695,000 | 173% | 8.38 | 1.66% | 8.28 | 1.45% | 8.20 | 1.45% | 8.11 | 0.57% | -0.44% | |
| 2020-10-15 | 8.14 | 8.31 | 8.12 | 8.23 | 1.48% | -0.11% | 2.11% | 35,501,300 | 292,493,000 | 124% | 8.24 | 1.34% | 8.16 | 0.87% | 8.09 | 0.80% | 8.06 | -0.20% | -0.54% | |
| 2020-10-14 | 8.12 | 8.17 | 8.09 | 8.11 | 0.25% | -0.25% | 0.42% | 25,018,700 | 203,393,000 | 83% | 8.13 | 0.68% | 8.09 | 0.86% | 8.02 | 0.31% | 8.08 | -0.37% | -0.56% |  |
| 2020-10-13 | 8.10 | 8.11 | 8.03 | 8.09 | -0.49% | 0.19% | -0.20% | 23,692,100 | 191,319,000 | 77% | 8.08 | -0.01% | 8.02 | 0.46% | 8.00 | 0.08% | 8.11 | -0.49% | -0.52% | |
| 2020-10-12 | 7.92 | 8.19 | 7.91 | 8.13 | 2.91% | 0.67% | -0.20% | 42,930,600 | 346,691,000 | 140% | 8.08 | 2.11% | 7.98 | 0.54% | 7.99 | 0.19% | 8.15 | -0.80% | -0.46% | |
| 2020-10-09 | 7.94 | 7.96 | 7.86 | 7.90 | 0.13% | -0.11% | -3.80% | 32,682,700 | 258,494,000 | 106% | 7.91 | -0.29% | 7.94 | -0.48% | 7.98 | -0.66% | 8.21 | -0.69% | -0.35% | |
| 2020-09-30 | 7.92 | 8.00 | 7.87 | 7.89 | -0.88% | -0.53% | -4.58% | 28,216,400 | 223,805,000 | 95% | 7.93 | -0.60% | 7.98 | -0.55% | 8.03 | -1.25% | 8.27 | -0.71% | -0.27% | |
| 2020-09-29 | 8.08 | 8.08 | 7.89 | 7.96 | -1.00% | -0.25% | -4.42% | 34,332,900 | 273,977,000 | 118% | 7.98 | -0.89% | 8.02 | -0.87% | 8.13 | -1.20% | 8.33 | -1.09% | -0.17% | |
| 2020-09-28 | 8.07 | 8.12 | 8.02 | 8.04 | -0.25% | -0.15% | -4.51% | 17,562,500 | 141,408,000 | 57% | 8.05 | -0.29% | 8.09 | -1.28% | 8.23 | -0.96% | 8.42 | -0.34% | -0.03% | |
| 2020-09-25 | 8.12 | 8.14 | 8.03 | 8.06 | -0.62% | -0.19% | -4.60% | 19,261,200 | 155,534,000 | 58% | 8.08 | -0.64% | 8.20 | -1.10% | 8.31 | -1.10% | 8.45 | -0.25% | -0.07% | |
| 2020-09-24 | 8.22 | 8.25 | 8.08 | 8.11 | -2.05% | -0.21% | -4.25% | 31,645,300 | 257,191,000 | 91% | 8.13 | -2.04% | 8.29 | -1.51% | 8.40 | -0.85% | 8.47 | -0.45% | -0.09% | |
| 2020-09-23 | 8.46 | 8.46 | 8.23 | 8.28 | -1.66% | -0.19% | -2.68% | 47,557,100 | 394,522,000 | 137% | 8.30 | -2.16% | 8.42 | -1.74% | 8.47 | -1.01% | 8.51 | -0.38% | -0.05% | |
| 2020-09-22 | 8.50 | 8.60 | 8.40 | 8.42 | -1.64% | -0.70% | -1.41% | 25,306,300 | 214,576,000 | 78% | 8.48 | -1.26% | 8.57 | -0.15% | 8.56 | -0.45% | 8.54 | -0.05% | -0.02% | |
| 2020-09-21 | 8.66 | 8.68 | 8.52 | 8.56 | -1.15% | -0.31% | 0.19% | 24,098,700 | 206,932,000 | 72% | 8.59 | -0.29% | 8.58 | 0.00% | 8.60 | 0.29% | 8.54 | 0.16% | -0.03% | |
| 2020-09-18 | 8.50 | 8.68 | 8.45 | 8.66 | 1.88% | 0.56% | 1.52% | 34,918,100 | 300,732,000 | 96% | 8.61 | 1.15% | 8.58 | -0.22% | 8.57 | 0.43% | 8.53 | 0.26% | -0.08% | |
| 2020-09-17 | 8.54 | 8.64 | 8.43 | 8.50 | -0.47% | -0.16% | -0.09% | 21,546,300 | 183,444,000 | 58% | 8.51 | -0.83% | 8.60 | 0.27% | 8.54 | 0.01% | 8.51 | 0.13% | -0.13% | |
| 2020-09-16 | 8.63 | 8.68 | 8.52 | 8.54 | -0.93% | -0.52% | 0.51% | 22,009,300 | 188,944,000 | 54% | 8.59 | -0.66% | 8.57 | 0.49% | 8.54 | 0.11% | 8.50 | 0.33% | -0.17% | |
| 2020-09-15 | 8.55 | 8.75 | 8.50 | 8.62 | 0.58% | -0.25% | 1.78% | 47,223,200 | 408,081,000 | 105% | 8.64 | 1.84% | 8.53 | 0.58% | 8.53 | 0.33% | 8.47 | 0.25% | -0.28% | |
| 2020-09-14 | 8.37 | 8.59 | 8.36 | 8.57 | 2.27% | 0.99% | 1.44% | 39,285,200 | 333,380,000 | 80% | 8.49 | 0.51% | 8.48 | -0.09% | 8.50 | 0.06% | 8.45 | -0.68% | -0.35% | |
| 2020-09-11 | 8.52 | 8.53 | 8.34 | 8.38 | -1.64% | -0.75% | -1.48% | 37,235,900 | 314,369,000 | 61% | 8.44 | -0.88% | 8.49 | -0.36% | 8.49 | 0.12% | 8.51 | -0.49% | -0.36% | |
| 2020-09-10 | 8.53 | 8.57 | 8.47 | 8.52 | 0.47% | 0.02% | -0.33% | 38,289,000 | 326,137,000 | 60% | 8.52 | 0.02% | 8.52 | 0.25% | 8.48 | 0.22% | 8.55 | -0.06% | -0.25% | |
| 2020-09-09 | 8.46 | 8.60 | 8.44 | 8.48 | -0.93% | -0.42% | -0.85% | 30,667,900 | 261,166,000 | 48% | 8.52 | -0.19% | 8.50 | 0.41% | 8.47 | 0.46% | 8.55 | -0.08% | -0.20% | |
| 2020-09-08 | 8.51 | 8.61 | 8.40 | 8.56 | 1.30% | 0.33% | 0.00% | 39,481,300 | 336,837,000 | 61% | 8.53 | 0.73% | 8.47 | 0.33% | 8.43 | 0.11% | 8.56 | -0.12% | -0.14% | |
| 2020-09-07 | 8.42 | 8.53 | 8.35 | 8.45 | 0.48% | -0.24% | -1.40% | 53,106,900 | 449,840,000 | 80% | 8.47 | 0.93% | 8.44 | 0.60% | 8.42 | -1.12% | 8.57 | -0.29% | -0.07% | |
| 2020-09-04 | 8.33 | 8.45 | 8.30 | 8.41 | 0.00% | 0.21% | -2.15% | 38,501,900 | 323,122,000 | 56% | 8.39 | -0.55% | 8.39 | -0.24% | 8.51 | -0.77% | 8.60 | -0.24% | 0.01% | | |
|
