南 京 港( 002040.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 11.12 | 11.26 | 10.78 | 10.89 | -1.45% | 0.00% | 0.00% | 8,002,200 | 88,140,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 10.60 | 11.25 | 10.58 | 11.05 | 5.54% | 1.13% | 1.11% | 10,641,500 | 116,269,000 | 95% | 10.93 | 4.70% | 10.97 | -1.59% | 11.19 | -0.07% | 10.93 | 0.44% | -1.19% |  |
| 2019-05-20 | 10.89 | 10.89 | 10.10 | 10.47 | -4.56% | 0.33% | -3.78% | 8,702,000 | 90,813,000 | 76% | 10.44 | -8.46% | 11.15 | -2.36% | 11.20 | -0.37% | 10.88 | -0.17% | -1.55% | |
| 2019-05-17 | 11.39 | 11.77 | 10.92 | 10.97 | -3.43% | -3.78% | 0.65% | 12,000,800 | 136,824,000 | 116% | 11.40 | 0.00% | 11.42 | 0.98% | 11.24 | 1.65% | 10.90 | 0.16% | -1.81% | |
| 2019-05-16 | 11.41 | 11.77 | 11.24 | 11.36 | -2.15% | -0.36% | 4.39% | 12,570,200 | 143,314,000 | 127% | 11.40 | -0.36% | 11.31 | 1.56% | 11.06 | 1.55% | 10.88 | -0.04% | -1.97% | |
| 2019-05-15 | 10.90 | 11.86 | 10.78 | 11.61 | 7.70% | 1.47% | 6.65% | 16,241,800 | 185,845,000 | 170% | 11.44 | 4.65% | 11.13 | 3.61% | 10.89 | 2.49% | 10.89 | -0.67% | -2.15% | |
| 2019-05-14 | 10.85 | 11.18 | 10.75 | 10.78 | -1.55% | -1.41% | -1.63% | 9,023,900 | 98,670,000 | 94% | 10.93 | 0.41% | 10.75 | 1.45% | 10.62 | 1.06% | 10.96 | -2.10% | -2.28% | |
| 2019-05-13 | 10.50 | 11.31 | 10.40 | 10.95 | 2.53% | 0.56% | -2.18% | 13,212,500 | 143,871,000 | 130% | 10.89 | 4.30% | 10.59 | 1.81% | 10.51 | 0.87% | 11.19 | -1.76% | -2.35% |  |
| 2019-05-10 | 10.27 | 10.69 | 10.06 | 10.68 | 5.85% | 2.30% | -6.27% | 11,824,000 | 123,441,000 | 115% | 10.44 | 1.60% | 10.40 | 0.52% | 10.42 | -1.78% | 11.40 | -2.87% | -2.13% | |
| 2019-05-09 | 10.35 | 10.47 | 10.06 | 10.09 | -3.81% | -1.81% | -14.00% | 6,852,300 | 70,412,000 | 64% | 10.28 | -1.64% | 10.35 | -0.97% | 10.61 | -2.53% | 11.73 | -2.17% | -1.81% | |
| 2019-05-08 | 10.16 | 10.79 | 10.02 | 10.49 | 0.96% | 0.41% | -12.53% | 10,117,400 | 105,694,000 | 91% | 10.45 | 1.52% | 10.45 | -3.05% | 10.89 | -4.06% | 11.99 | -2.70% | -1.54% | |
| 2019-05-07 | 10.39 | 10.50 | 10.04 | 10.39 | 0.00% | 0.96% | -15.70% | 8,275,000 | 85,160,000 | 69% | 10.29 | -3.16% | 10.78 | -4.32% | 11.35 | -4.70% | 12.33 | -3.15% | -1.23% | |
| 2019-05-06 | 10.72 | 10.94 | 10.39 | 10.39 | -9.97% | -2.23% | -18.36% | 7,605,400 | 80,822,000 | 57% | 10.63 | -7.41% | 11.27 | -4.88% | 11.91 | -3.01% | 12.73 | -2.76% | -0.85% | |
| 2019-04-30 | 11.33 | 11.68 | 11.30 | 11.54 | 1.67% | 0.54% | -11.82% | 7,440,600 | 85,405,000 | 52% | 11.48 | -1.12% | 11.84 | -3.67% | 12.28 | -2.43% | 13.09 | -1.53% | -0.47% | |
| 2019-04-29 | 12.04 | 12.18 | 11.31 | 11.35 | -5.42% | -2.22% | -14.60% | 9,560,900 | 110,984,000 | 61% | 11.61 | -5.44% | 12.30 | -2.84% | 12.58 | -2.34% | 13.29 | -1.83% | -0.21% | |
| 2019-04-26 | 12.53 | 12.75 | 12.00 | 12.00 | -4.69% | -2.25% | -11.36% | 11,497,500 | 141,146,000 | 68% | 12.28 | -4.50% | 12.65 | -2.50% | 12.88 | -1.81% | 13.54 | -1.92% | 0.14% | |
| 2019-04-25 | 13.10 | 13.15 | 12.52 | 12.59 | -2.55% | -2.06% | -8.79% | 12,087,800 | 155,386,000 | 63% | 12.86 | -0.10% | 12.98 | -1.14% | 13.12 | -1.80% | 13.80 | -2.85% | 0.55% | |
| 2019-04-24 | 13.01 | 13.09 | 12.68 | 12.92 | -1.52% | 0.40% | -9.07% | 8,882,200 | 114,300,000 | 36% | 12.87 | -2.53% | 13.13 | -1.14% | 13.36 | -1.95% | 14.21 | 0.50% | 1.37% | |
| 2019-04-23 | 13.16 | 13.41 | 12.91 | 13.12 | -0.53% | -0.62% | -7.19% | 11,182,800 | 147,630,000 | 43% | 13.20 | -0.61% | 13.28 | -1.67% | 13.63 | -0.87% | 14.14 | 0.31% | 1.49% | |
| 2019-04-22 | 13.49 | 13.49 | 13.08 | 13.19 | -1.20% | -0.70% | -6.41% | 9,776,500 | 129,859,000 | 37% | 13.28 | -0.50% | 13.51 | -1.96% | 13.75 | -1.05% | 14.09 | 0.53% | 1.57% | |
| 2019-04-19 | 13.41 | 13.64 | 13.18 | 13.35 | -1.40% | 0.00% | -4.78% | 12,768,700 | 170,458,000 | 46% | 13.35 | -2.70% | 13.78 | -0.91% | 13.89 | -1.52% | 14.02 | 0.42% | 1.65% | |
| 2019-04-18 | 13.91 | 14.04 | 13.53 | 13.54 | -3.90% | -1.32% | -3.02% | 19,666,300 | 269,847,000 | 71% | 13.72 | -2.60% | 13.90 | -1.01% | 14.11 | -3.01% | 13.96 | 0.64% | 1.73% | |
| 2019-04-17 | 13.98 | 14.46 | 13.83 | 14.09 | 0.28% | 0.02% | 1.56% | 21,181,600 | 298,392,000 | 78% | 14.09 | 1.45% | 14.05 | -1.11% | 14.54 | 1.24% | 13.87 | 1.03% | 1.79% | |
| 2019-04-16 | 13.72 | 14.19 | 13.51 | 14.05 | 1.44% | 1.18% | 2.32% | 19,496,600 | 270,724,000 | 71% | 13.89 | -1.73% | 14.20 | -3.62% | 14.37 | 0.67% | 13.73 | 1.11% | 1.79% | |
| 2019-04-15 | 13.80 | 14.80 | 13.60 | 13.85 | -1.91% | -1.98% | 1.99% | 25,963,900 | 366,859,000 | 97% | 14.13 | -2.00% | 14.74 | 1.67% | 14.27 | 1.21% | 13.58 | 1.65% | 1.75% | |
| 2019-04-12 | 14.40 | 15.04 | 13.88 | 14.12 | -8.19% | -2.07% | 5.69% | 37,060,800 | 534,389,000 | 147% | 14.42 | -5.41% | 14.49 | 1.71% | 14.10 | 1.86% | 13.36 | 2.20% | 1.63% | |
| 2019-04-11 | 14.88 | 15.38 | 14.40 | 15.38 | 10.01% | 0.90% | 17.66% | 53,867,800 | 821,124,000 | 231% | 15.24 | 15.10% | 14.25 | 8.90% | 13.84 | 6.80% | 13.07 | 5.28% | 1.65% | |
| 2019-04-10 | 12.55 | 13.98 | 12.22 | 13.98 | 9.99% | 5.57% | 12.60% | 30,172,400 | 399,561,000 | 128% | 13.24 | 2.02% | 13.09 | 1.17% | 12.96 | 1.63% | 12.42 | 1.76% | 1.28% | |
| 2019-04-09 | 12.97 | 13.48 | 12.70 | 12.71 | -3.86% | -2.09% | 4.17% | 18,207,600 | 236,359,000 | 80% | 12.98 | 0.09% | 12.94 | 0.82% | 12.75 | 1.59% | 12.20 | 1.10% | 1.14% | |
| 2019-04-08 | 12.93 | 13.50 | 12.62 | 13.22 | 0.00% | 1.94% | 9.55% | 24,200,200 | 313,847,000 | 110% | 12.97 | 0.88% | 12.83 | 1.75% | 12.55 | 2.58% | 12.07 | 1.34% | 1.08% | | |
|
