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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 7.33 | 7.69 | 7.27 | 7.55 | 3.99% | 0.76% | 5.43% | 10,050,000 | 75,301,000 | 216% | 7.49 | 3.74% | 7.33 | 3.49% | 7.23 | 2.16% | 7.16 | 0.90% | -0.90% |  |
| 2019-08-19 | 7.09 | 7.30 | 7.06 | 7.26 | 3.86% | 0.51% | 2.30% | 6,783,800 | 48,999,000 | 151% | 7.22 | 3.02% | 7.08 | 1.23% | 7.08 | 0.96% | 7.10 | -0.64% | -1.06% |  |
| 2019-08-16 | 6.96 | 7.05 | 6.95 | 6.99 | 0.00% | -0.30% | -2.14% | 3,067,800 | 21,507,000 | 68% | 7.01 | 1.99% | 6.99 | -0.37% | 7.01 | -0.04% | 7.14 | -1.05% | -0.99% | |
| 2019-08-15 | 6.86 | 7.01 | 6.78 | 6.99 | -0.71% | 1.69% | -3.17% | 3,752,800 | 25,797,000 | 77% | 6.87 | -3.12% | 7.02 | -0.52% | 7.02 | -0.62% | 7.22 | -1.03% | -0.90% | |
| 2019-08-14 | 7.14 | 7.18 | 7.02 | 7.04 | -0.42% | -0.78% | -3.48% | 3,810,900 | 27,038,000 | 81% | 7.10 | 0.38% | 7.06 | 0.31% | 7.06 | -0.13% | 7.29 | -1.10% | -0.79% | |
| 2019-08-13 | 7.06 | 7.26 | 6.92 | 7.07 | 0.14% | 0.03% | -4.14% | 5,111,400 | 36,126,000 | 107% | 7.07 | 1.22% | 7.03 | -0.10% | 7.07 | -0.65% | 7.38 | -1.38% | -0.68% | |
| 2019-08-12 | 6.94 | 7.07 | 6.88 | 7.06 | 1.73% | 1.10% | -5.59% | 2,913,300 | 20,343,000 | 60% | 6.98 | -0.64% | 7.04 | -0.65% | 7.11 | -1.74% | 7.48 | -1.15% | -0.53% | |
| 2019-08-09 | 7.13 | 7.18 | 6.92 | 6.94 | -2.53% | -1.25% | -8.26% | 3,775,500 | 26,535,000 | 74% | 7.03 | -1.00% | 7.09 | -0.98% | 7.24 | -1.71% | 7.57 | -1.61% | -0.41% | |
| 2019-08-08 | 7.14 | 7.19 | 7.02 | 7.12 | 1.57% | 0.30% | -7.40% | 3,839,500 | 27,255,000 | 69% | 7.10 | -0.28% | 7.16 | -2.19% | 7.37 | -1.41% | 7.69 | -1.21% | -0.21% | |
| 2019-08-07 | 7.26 | 7.31 | 6.98 | 7.01 | -2.91% | -1.53% | -9.93% | 5,464,800 | 38,902,000 | 86% | 7.12 | -1.39% | 7.32 | -2.45% | 7.47 | -2.20% | 7.78 | -0.70% | -0.09% | |
| 2019-08-06 | 7.37 | 7.43 | 7.00 | 7.22 | -5.25% | 0.01% | -7.88% | 7,068,100 | 51,025,000 | 107% | 7.22 | -5.99% | 7.50 | -3.21% | 7.64 | -2.79% | 7.84 | -0.75% | -0.07% | |
| 2019-08-05 | 7.67 | 7.85 | 7.58 | 7.62 | -1.17% | -0.77% | -3.51% | 4,924,600 | 37,816,000 | 84% | 7.68 | -0.33% | 7.75 | -1.37% | 7.86 | -1.00% | 7.90 | 0.13% | -0.04% | |
| 2019-08-02 | 7.66 | 7.79 | 7.63 | 7.71 | -3.26% | 0.08% | -2.24% | 5,532,000 | 42,617,000 | 96% | 7.70 | -3.23% | 7.86 | -1.85% | 7.94 | -1.31% | 7.89 | -0.22% | -0.15% | |
| 2019-08-01 | 7.99 | 8.02 | 7.91 | 7.97 | -0.38% | 0.11% | 0.84% | 2,859,200 | 22,761,000 | 54% | 7.96 | -0.39% | 8.01 | -0.25% | 8.04 | 0.11% | 7.90 | 0.10% | -0.22% | |
| 2019-07-31 | 8.01 | 8.10 | 7.87 | 8.00 | -0.12% | 0.10% | 1.32% | 4,211,800 | 33,659,000 | 78% | 7.99 | -0.71% | 8.03 | -0.52% | 8.03 | 0.74% | 7.90 | 0.01% | -0.34% | |
| 2019-07-30 | 8.03 | 8.11 | 7.97 | 8.01 | 0.38% | -0.48% | 1.46% | 4,583,700 | 36,892,000 | 86% | 8.05 | 0.16% | 8.07 | 0.39% | 7.97 | 0.66% | 7.90 | 0.06% | -0.44% | |
| 2019-07-29 | 8.05 | 8.15 | 7.96 | 7.98 | -1.97% | -0.70% | 1.14% | 4,754,200 | 38,205,000 | 91% | 8.04 | -0.75% | 8.04 | 1.09% | 7.92 | 0.85% | 7.89 | 0.10% | -0.58% | |
| 2019-07-26 | 8.02 | 8.25 | 7.96 | 8.14 | 0.37% | 0.53% | 3.27% | 8,097,200 | 65,567,000 | 160% | 8.10 | 1.33% | 7.95 | 1.52% | 7.86 | 0.90% | 7.88 | 0.37% | -0.69% | |
| 2019-07-25 | 7.77 | 8.17 | 7.75 | 8.11 | 2.27% | 1.49% | 3.27% | 10,615,100 | 84,830,000 | 227% | 7.99 | 3.12% | 7.83 | 2.59% | 7.79 | 1.13% | 7.85 | 0.01% | -0.74% | |
| 2019-07-24 | 7.59 | 7.95 | 7.59 | 7.93 | 5.87% | 2.34% | 0.99% | 8,116,200 | 62,893,000 | 186% | 7.75 | 3.74% | 7.63 | 0.50% | 7.70 | -0.45% | 7.85 | -0.53% | -0.77% | |
| 2019-07-23 | 7.50 | 7.54 | 7.42 | 7.49 | 0.81% | 0.27% | -5.12% | 2,871,200 | 21,449,000 | 68% | 7.47 | -0.72% | 7.60 | -1.61% | 7.73 | -1.23% | 7.89 | -0.43% | -0.75% | |
| 2019-07-22 | 7.84 | 7.84 | 7.40 | 7.43 | -4.74% | -1.25% | -6.28% | 4,361,000 | 32,810,000 | 102% | 7.52 | -4.07% | 7.72 | -2.22% | 7.83 | -1.31% | 7.93 | -0.96% | -0.72% | |
| 2019-07-19 | 7.81 | 7.91 | 7.79 | 7.80 | 0.39% | -0.55% | -2.56% | 2,686,500 | 21,071,000 | 61% | 7.84 | 0.05% | 7.89 | -0.63% | 7.93 | -0.26% | 8.01 | -0.92% | -0.66% | |
| 2019-07-18 | 7.95 | 7.95 | 7.76 | 7.77 | -3.12% | -0.88% | -3.82% | 4,313,100 | 33,810,000 | 91% | 7.84 | -2.10% | 7.94 | -0.61% | 7.95 | -0.81% | 8.08 | -1.15% | -0.55% | |
| 2019-07-17 | 8.01 | 8.05 | 7.95 | 8.02 | 0.12% | 0.16% | -1.87% | 3,339,200 | 26,736,000 | 68% | 8.01 | -0.06% | 7.99 | 0.13% | 8.02 | -0.06% | 8.17 | -0.97% | -0.40% | |
| 2019-07-16 | 8.06 | 8.08 | 7.97 | 8.01 | -0.74% | -0.02% | -2.94% | 3,581,100 | 28,691,000 | 67% | 8.01 | 0.59% | 7.98 | -0.52% | 8.02 | 0.16% | 8.25 | -1.33% | -0.25% | |
| 2019-07-15 | 7.92 | 8.12 | 7.80 | 8.07 | 1.38% | 1.32% | -3.52% | 3,901,900 | 31,079,000 | 63% | 7.97 | -0.13% | 8.03 | -0.21% | 8.01 | -0.56% | 8.36 | -0.97% | -0.05% | |
| 2019-07-12 | 7.97 | 8.04 | 7.91 | 7.96 | -1.00% | -0.19% | -5.75% | 3,776,500 | 30,116,000 | 51% | 7.98 | -1.47% | 8.04 | 0.11% | 8.06 | -1.36% | 8.45 | -0.20% | 0.13% | |
| 2019-07-11 | 8.05 | 8.27 | 7.95 | 8.04 | 0.25% | -0.67% | -5.00% | 6,019,800 | 48,727,000 | 76% | 8.09 | 0.80% | 8.03 | -0.34% | 8.17 | -1.48% | 8.46 | -0.28% | 0.19% | |
| 2019-07-10 | 7.99 | 8.25 | 7.91 | 8.02 | 0.00% | -0.12% | -5.50% | 4,559,400 | 36,610,000 | 57% | 8.03 | 1.17% | 8.06 | -2.10% | 8.29 | -1.60% | 8.49 | -0.25% | 0.24% | | |
|
