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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-04-19 | 6.37 | 6.48 | 6.37 | 6.40 | 0.47% | -0.19% | 0.88% | 4,290,000 | 27,509,000 | 112% | 6.41 | 0.98% | 6.36 | 0.82% | 6.34 | 0.21% | 6.34 | 0.24% | 0.03% |  |
2021-04-16 | 6.28 | 6.38 | 6.27 | 6.37 | 1.27% | 0.31% | 0.65% | 3,665,100 | 23,273,000 | 99% | 6.35 | 1.12% | 6.31 | 0.33% | 6.32 | -0.02% | 6.33 | 0.06% | 0.00% |  |
2021-04-15 | 6.27 | 6.32 | 6.25 | 6.29 | 0.16% | 0.16% | -0.55% | 1,937,100 | 12,165,000 | 52% | 6.28 | 0.05% | 6.29 | -0.54% | 6.33 | -0.10% | 6.33 | -0.08% | 0.00% |  |
2021-04-14 | 6.25 | 6.32 | 6.24 | 6.28 | 0.16% | 0.05% | -0.79% | 2,508,100 | 15,743,000 | 59% | 6.28 | -0.44% | 6.32 | -0.27% | 6.33 | -0.33% | 6.33 | 0.11% | 0.01% |  |
2021-04-13 | 6.34 | 6.38 | 6.26 | 6.27 | -1.42% | -0.56% | -0.84% | 3,616,500 | 22,802,000 | 82% | 6.31 | -1.10% | 6.34 | -0.13% | 6.35 | 0.03% | 6.32 | -0.03% | -0.02% |  |
2021-04-12 | 6.36 | 6.42 | 6.33 | 6.36 | -0.31% | -0.24% | 0.55% | 3,558,900 | 22,689,000 | 82% | 6.38 | 0.50% | 6.35 | -0.13% | 6.35 | 0.27% | 6.33 | 0.06% | -0.01% |  |
2021-04-09 | 6.31 | 6.39 | 6.24 | 6.38 | 1.27% | 0.58% | 0.93% | 5,121,900 | 32,490,000 | 120% | 6.34 | 0.13% | 6.36 | 0.19% | 6.33 | 0.13% | 6.32 | 0.05% | 0.00% |  |
2021-04-08 | 6.33 | 6.41 | 6.30 | 6.30 | -1.56% | -0.55% | -0.28% | 4,409,500 | 27,934,000 | 109% | 6.34 | -0.71% | 6.35 | 0.27% | 6.33 | -0.05% | 6.32 | 0.05% | 0.03% |  |
2021-04-07 | 6.33 | 6.49 | 6.33 | 6.40 | 2.40% | 0.31% | 1.35% | 7,366,300 | 46,999,000 | 186% | 6.38 | 2.23% | 6.33 | 0.93% | 6.33 | 0.64% | 6.32 | 0.06% | 0.06% |  |
2021-04-06 | 6.25 | 6.27 | 6.21 | 6.25 | 0.32% | 0.14% | -0.97% | 2,018,700 | 12,598,000 | 54% | 6.24 | -0.11% | 6.27 | -0.67% | 6.29 | -0.18% | 6.31 | -0.25% | 0.05% |  |
2021-04-02 | 6.28 | 6.31 | 6.22 | 6.23 | -1.11% | -0.29% | -1.53% | 2,639,400 | 16,491,000 | 63% | 6.25 | -0.90% | 6.31 | 0.18% | 6.30 | -0.14% | 6.33 | 0.00% | 0.10% |  |
2021-04-01 | 6.31 | 6.35 | 6.28 | 6.30 | -0.94% | -0.08% | -0.43% | 3,394,700 | 21,403,000 | 80% | 6.31 | -0.57% | 6.30 | -0.08% | 6.31 | -0.05% | 6.33 | 0.03% | 0.11% |  |
2021-03-31 | 6.17 | 6.45 | 6.17 | 6.36 | 2.91% | 0.30% | 0.55% | 6,893,900 | 43,713,000 | 164% | 6.34 | 1.60% | 6.31 | 0.29% | 6.31 | 0.19% | 6.33 | -0.02% | 0.11% |  |
2021-03-30 | 6.32 | 6.35 | 6.17 | 6.18 | -2.98% | -0.98% | -2.31% | 4,744,000 | 29,607,000 | 118% | 6.24 | -1.38% | 6.29 | -0.57% | 6.30 | -0.63% | 6.33 | -0.17% | 0.14% |  |
2021-03-29 | 6.30 | 6.37 | 6.28 | 6.37 | 0.79% | 0.66% | 0.52% | 3,320,400 | 21,010,000 | 84% | 6.33 | 0.13% | 6.32 | 0.11% | 6.34 | -0.27% | 6.34 | 0.06% | 0.17% |  |
2021-03-26 | 6.32 | 6.35 | 6.29 | 6.32 | 0.16% | 0.00% | -0.21% | 2,754,900 | 17,411,000 | 63% | 6.32 | -0.06% | 6.32 | -0.49% | 6.36 | 0.16% | 6.33 | 0.22% | 0.19% |  |
2021-03-25 | 6.29 | 6.36 | 6.27 | 6.31 | 0.64% | -0.22% | -0.14% | 2,894,400 | 18,305,000 | 62% | 6.32 | 0.22% | 6.35 | -0.33% | 6.35 | 0.11% | 6.32 | 0.29% | 0.18% |  |
2021-03-24 | 6.34 | 6.41 | 6.25 | 6.27 | -1.57% | -0.63% | -0.49% | 3,875,800 | 24,456,000 | 81% | 6.31 | -1.45% | 6.37 | 0.13% | 6.34 | -0.14% | 6.30 | 0.38% | 0.14% |  |
2021-03-23 | 6.46 | 6.50 | 6.34 | 6.37 | -1.24% | -0.52% | 1.48% | 3,922,200 | 25,113,000 | 77% | 6.40 | 0.31% | 6.36 | 0.51% | 6.35 | 0.19% | 6.28 | -0.05% | 0.09% |  |
2021-03-22 | 6.26 | 6.49 | 6.25 | 6.45 | 2.54% | 1.05% | 2.71% | 6,797,200 | 43,385,000 | 112% | 6.38 | 1.82% | 6.33 | 0.35% | 6.34 | 0.36% | 6.28 | 0.26% | 0.15% |  |
2021-03-19 | 6.25 | 6.31 | 6.22 | 6.29 | 0.32% | 0.33% | 0.42% | 3,421,300 | 21,448,000 | 57% | 6.27 | -0.18% | 6.31 | -0.33% | 6.31 | 0.25% | 6.26 | 0.05% | 0.11% |  |
2021-03-18 | 6.29 | 6.35 | 6.23 | 6.27 | -0.95% | -0.16% | 0.14% | 3,309,000 | 20,780,000 | 53% | 6.28 | -1.21% | 6.33 | -0.02% | 6.30 | 0.42% | 6.26 | 0.11% | 0.13% |  |
2021-03-17 | 6.38 | 6.44 | 6.31 | 6.33 | -0.31% | -0.42% | 1.22% | 4,308,300 | 27,389,000 | 70% | 6.36 | 0.33% | 6.33 | 0.68% | 6.27 | 0.72% | 6.25 | 0.22% | 0.14% |  |
2021-03-16 | 6.31 | 6.40 | 6.28 | 6.35 | 0.95% | 0.22% | 1.76% | 4,670,100 | 29,588,000 | 77% | 6.34 | 0.43% | 6.29 | 0.88% | 6.23 | -0.34% | 6.24 | 0.19% | 0.13% |  |
2021-03-15 | 6.22 | 6.40 | 6.20 | 6.29 | 0.96% | -0.30% | 1.00% | 7,559,400 | 47,696,000 | 128% | 6.31 | 1.63% | 6.23 | 1.14% | 6.25 | 0.24% | 6.23 | 0.23% | 0.14% |  |
2021-03-12 | 6.16 | 6.28 | 6.11 | 6.23 | 0.97% | 0.35% | 0.26% | 5,337,200 | 33,136,000 | 97% | 6.21 | 1.45% | 6.16 | -1.22% | 6.23 | -0.06% | 6.21 | 0.11% | 0.15% |  |
2021-03-11 | 6.10 | 6.17 | 6.05 | 6.17 | 0.98% | 0.83% | -0.60% | 4,224,200 | 25,847,000 | 78% | 6.12 | -0.54% | 6.24 | -0.29% | 6.24 | -0.11% | 6.21 | -0.11% | 0.21% |  |
2021-03-10 | 6.27 | 6.28 | 6.07 | 6.11 | -3.17% | -0.68% | -1.67% | 8,142,600 | 50,096,000 | 155% | 6.15 | -2.74% | 6.26 | -0.48% | 6.24 | -0.14% | 6.21 | -0.16% | 0.26% |  |
2021-03-09 | 6.18 | 6.48 | 6.12 | 6.31 | 1.94% | -0.24% | 1.38% | 13,620,500 | 86,151,000 | 292% | 6.33 | 1.49% | 6.29 | 1.11% | 6.25 | 0.97% | 6.22 | 0.65% | 0.28% |  |
2021-03-08 | 6.26 | 6.29 | 6.17 | 6.19 | 0.00% | -0.67% | 0.10% | 4,692,600 | 29,242,000 | 125% | 6.23 | -0.03% | 6.22 | 0.50% | 6.19 | 0.21% | 6.18 | -0.15% | 0.22% |  | |
|