南 京 港

002040
🏛️ 中国 →
10.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.17 6.20 6.15 6.18 3.5M
2021-12-30 6.16 6.18 6.12 6.16 2.2M
2021-12-29 6.11 6.18 6.09 6.14 2.8M
2021-12-28 6.13 6.16 6.06 6.11 2.6M
2021-12-27 6.09 6.14 6.06 6.13 2.7M
2021-12-24 6.16 6.18 6.06 6.10 3.1M
2021-12-23 6.24 6.24 6.12 6.15 3.1M
2021-12-22 6.25 6.29 6.21 6.23 2.8M
2021-12-21 6.15 6.27 6.14 6.26 5.2M
2021-12-20 6.20 6.20 6.14 6.17 2.7M
2021-12-17 6.17 6.20 6.14 6.15 2.7M
2021-12-16 6.13 6.19 6.12 6.18 3.5M
2021-12-15 6.11 6.21 6.09 6.17 6.0M
2021-12-14 6.08 6.10 6.04 6.07 2.8M
2021-12-13 6.05 6.11 6.04 6.10 4.0M
2021-12-10 6.00 6.07 5.99 6.05 3.5M
2021-12-09 6.00 6.04 5.98 6.02 3.2M
2021-12-08 6.06 6.06 5.98 6.02 2.7M
2021-12-07 6.08 6.08 5.97 5.98 4.7M
2021-12-06 6.03 6.15 6.02 6.02 8.4M
2021-12-03 6.13 6.53 6.11 6.18 14.2M
2021-12-02 5.98 6.01 5.93 5.94 2.4M
2021-12-01 5.85 5.97 5.83 5.96 2.8M
2021-11-30 5.84 5.90 5.80 5.85 2.0M
2021-11-29 5.79 5.85 5.79 5.82 1.7M
2021-11-26 5.95 5.95 5.87 5.88 2.1M
2021-11-25 5.95 5.96 5.91 5.96 1.7M
2021-11-24 5.96 5.99 5.93 5.95 1.9M
2021-11-23 5.95 5.98 5.93 5.97 1.7M
2021-11-22 5.96 5.98 5.93 5.96 1.7M
2021-11-19 5.96 5.98 5.92 5.96 2.0M
2021-11-18 5.91 6.02 5.88 5.97 3.4M
2021-11-17 5.91 5.92 5.87 5.89 1.4M
2021-11-16 5.90 6.00 5.90 5.90 2.3M
2021-11-15 5.89 5.93 5.81 5.93 1.8M
2021-11-12 5.90 5.90 5.86 5.89 1.0M
2021-11-11 5.89 5.91 5.86 5.91 1.6M
2021-11-10 5.85 5.88 5.80 5.88 1.4M
2021-11-09 5.90 5.90 5.86 5.87 1.1M
2021-11-08 5.86 5.89 5.85 5.87 1.6M
2021-11-05 5.86 5.90 5.85 5.87 1.9M
2021-11-04 5.80 5.88 5.80 5.87 1.9M
2021-11-03 5.75 5.81 5.73 5.80 1.2M
2021-11-02 5.81 5.86 5.72 5.76 2.2M
2021-11-01 5.88 5.89 5.81 5.85 1.9M
2021-10-29 5.78 5.87 5.75 5.85 2.5M
2021-10-28 5.73 5.79 5.71 5.75 1.8M
2021-10-27 5.77 5.77 5.68 5.71 1.7M
2021-10-26 5.78 5.79 5.75 5.77 1.3M
2021-10-25 5.76 5.79 5.72 5.78 1.6M
2021-10-22 5.83 5.84 5.75 5.77 1.8M
2021-10-21 5.82 5.86 5.80 5.81 1.7M
2021-10-20 5.89 5.89 5.81 5.82 1.4M
2021-10-19 5.95 5.95 5.86 5.87 1.9M
2021-10-18 5.86 5.93 5.84 5.92 1.7M
2021-10-15 5.94 5.97 5.86 5.86 1.9M
2021-10-14 5.94 5.96 5.89 5.94 1.4M
2021-10-13 6.00 6.00 5.87 5.94 2.2M
2021-10-12 6.08 6.11 5.93 5.98 3.9M
2021-10-11 6.13 6.16 6.06 6.11 2.2M
2021-10-08 6.15 6.21 6.11 6.15 2.5M
2021-09-30 6.03 6.12 6.00 6.07 1.8M
2021-09-29 6.09 6.12 5.98 5.99 2.5M
2021-09-28 6.07 6.14 6.03 6.11 2.5M
2021-09-27 6.30 6.31 6.01 6.07 4.2M
2021-09-24 6.49 6.50 6.28 6.30 4.1M
2021-09-23 6.40 6.46 6.36 6.44 5.4M
2021-09-22 6.20 6.38 6.11 6.35 3.8M
2021-09-17 6.32 6.37 6.16 6.26 3.3M
2021-09-16 6.37 6.49 6.26 6.27 5.0M
2021-09-15 6.38 6.43 6.30 6.37 4.4M
2021-09-14 6.45 6.55 6.29 6.36 6.0M
2021-09-13 6.26 6.60 6.23 6.48 10.8M
2021-09-10 6.36 6.42 6.28 6.28 6.4M
2021-09-09 6.26 6.50 6.25 6.37 10.1M
2021-09-08 6.23 6.33 6.22 6.29 5.0M
2021-09-07 6.25 6.27 6.18 6.24 5.7M
2021-09-06 6.17 6.25 6.13 6.19 4.2M
2021-09-03 6.12 6.30 6.11 6.20 8.2M
2021-09-02 6.13 6.21 6.06 6.14 5.6M
2021-09-01 6.01 6.11 5.99 6.10 4.6M
2021-08-31 5.99 6.05 5.96 6.01 1.7M
2021-08-30 6.07 6.07 5.95 5.99 2.4M
2021-08-27 6.08 6.12 6.00 6.06 3.7M
2021-08-26 6.05 6.12 6.02 6.08 4.5M
2021-08-25 5.98 6.05 5.95 6.02 2.5M
2021-08-24 5.95 6.05 5.90 5.99 2.7M
2021-08-23 5.83 6.08 5.79 5.97 4.8M
2021-08-20 5.81 5.85 5.74 5.79 1.1M
2021-08-19 5.85 5.90 5.83 5.84 1.0M
2021-08-18 5.77 5.88 5.74 5.87 1.5M
2021-08-17 5.86 5.91 5.77 5.78 1.5M
2021-08-16 5.89 5.95 5.86 5.88 1.6M
2021-08-13 5.93 5.93 5.84 5.89 1.2M
2021-08-12 5.88 5.94 5.86 5.90 1.8M
2021-08-11 5.85 5.91 5.84 5.89 1.7M
2021-08-10 5.88 5.88 5.84 5.85 1.3M
2021-08-09 5.80 5.86 5.80 5.84 0.8M
2021-08-06 5.87 5.87 5.80 5.84 1.0M
2021-08-05 5.79 5.86 5.76 5.83 1.4M
2021-08-04 5.72 5.86 5.70 5.82 2.3M
2021-08-03 5.65 5.85 5.64 5.74 2.2M
2021-08-02 5.63 5.72 5.57 5.68 2.0M
2021-07-30 5.71 5.71 5.63 5.65 1.6M
2021-07-29 5.73 5.75 5.69 5.71 1.4M
2021-07-28 5.85 5.85 5.68 5.69 1.6M
2021-07-27 5.79 5.86 5.76 5.80 1.9M
2021-07-26 5.88 5.88 5.76 5.79 2.3M
2021-07-23 5.89 5.94 5.83 5.89 2.0M
2021-07-22 5.85 5.89 5.81 5.87 1.6M
2021-07-21 5.83 5.86 5.80 5.82 1.0M
2021-07-20 5.77 5.82 5.75 5.82 1.0M
2021-07-19 5.84 5.84 5.78 5.80 1.2M
2021-07-16 5.84 5.86 5.82 5.84 1.2M
2021-07-15 5.86 5.86 5.81 5.84 1.5M
2021-07-14 5.91 5.93 5.87 5.87 1.8M
2021-07-13 5.90 5.93 5.89 5.92 1.5M
2021-07-12 5.92 5.97 5.92 5.94 1.5M
2021-07-09 5.88 5.94 5.87 5.92 1.4M
2021-07-08 5.94 5.95 5.86 5.88 1.6M
2021-07-07 5.97 6.02 5.93 5.94 1.5M
2021-07-06 5.99 6.00 5.93 6.00 1.6M
2021-07-05 5.90 5.99 5.90 5.99 1.4M
2021-07-02 5.99 5.99 5.91 5.92 1.2M
2021-07-01 6.04 6.04 5.95 5.95 1.1M
2021-06-30 6.00 6.04 5.98 6.02 0.9M
2021-06-29 6.04 6.06 6.00 6.00 1.0M
2021-06-28 6.07 6.07 6.02 6.04 1.1M
2021-06-25 6.06 6.07 6.02 6.07 1.4M
2021-06-24 6.08 6.08 6.02 6.04 1.4M
2021-06-23 5.99 6.13 5.98 6.04 2.5M
2021-06-22 5.97 6.03 5.95 5.99 1.3M
2021-06-21 5.99 6.02 5.95 5.96 1.5M
2021-06-18 6.02 6.03 5.95 5.99 1.6M
2021-06-17 6.03 6.07 5.97 6.02 1.2M
2021-06-16 6.00 6.04 5.98 6.02 1.4M
2021-06-15 6.13 6.13 5.80 6.03 2.7M
2021-06-11 6.13 6.17 6.13 6.13 2.1M
2021-06-10 6.14 6.16 6.11 6.13 1.7M
2021-06-09 6.10 6.14 6.10 6.12 1.3M
2021-06-08 6.10 6.13 6.10 6.12 1.7M
2021-06-07 6.15 6.17 6.11 6.13 1.6M
2021-06-04 6.20 6.20 6.14 6.14 2.2M
2021-06-03 6.14 6.22 6.13 6.20 3.2M
2021-06-02 6.19 6.19 6.13 6.14 1.6M
2021-06-01 6.13 6.18 6.13 6.18 2.1M
2021-05-31 6.18 6.18 6.13 6.15 2.0M
2021-05-28 6.17 6.22 6.13 6.20 3.6M
2021-05-27 6.15 6.18 6.14 6.16 2.3M
2021-05-26 6.12 6.16 6.11 6.15 2.4M
2021-05-25 6.11 6.13 6.08 6.12 2.2M
2021-05-24 6.11 6.12 6.07 6.10 1.9M
2021-05-21 6.06 6.12 6.06 6.11 1.9M
2021-05-20 6.13 6.13 6.04 6.06 2.7M
2021-05-19 6.19 6.19 6.08 6.10 3.8M
2021-05-18 6.21 6.22 6.19 6.20 2.0M
2021-05-17 6.20 6.25 6.18 6.21 2.3M
2021-05-14 6.17 6.25 6.17 6.23 2.8M
2021-05-13 6.19 6.25 6.16 6.17 2.3M
2021-05-12 6.18 6.24 6.16 6.23 2.2M
2021-05-11 6.14 6.21 6.14 6.19 1.9M
2021-05-10 6.21 6.22 6.14 6.19 2.3M
2021-05-07 6.14 6.26 6.12 6.21 3.0M
2021-05-06 6.13 6.17 6.11 6.14 1.5M
2021-04-30 6.14 6.17 6.08 6.10 1.6M
2021-04-29 6.16 6.20 6.12 6.18 1.5M
2021-04-28 6.10 6.16 6.06 6.16 1.3M
2021-04-27 6.16 6.19 6.06 6.10 2.6M
2021-04-26 6.23 6.25 6.15 6.16 2.6M
2021-04-23 6.27 6.29 6.21 6.23 2.5M
2021-04-22 6.32 6.35 6.28 6.29 2.1M
2021-04-21 6.30 6.35 6.27 6.33 2.4M
2021-04-20 6.40 6.40 6.32 6.33 3.0M
2021-04-19 6.37 6.48 6.37 6.40 4.3M
2021-04-16 6.28 6.38 6.27 6.37 3.7M
2021-04-15 6.27 6.32 6.25 6.29 1.9M
2021-04-14 6.25 6.32 6.24 6.28 2.5M
2021-04-13 6.34 6.38 6.26 6.27 3.6M
2021-04-12 6.36 6.42 6.33 6.36 3.6M
2021-04-09 6.31 6.39 6.24 6.38 5.1M
2021-04-08 6.33 6.41 6.30 6.30 4.4M
2021-04-07 6.33 6.49 6.33 6.40 7.4M
2021-04-06 6.25 6.27 6.21 6.25 2.0M
2021-04-02 6.28 6.31 6.22 6.23 2.6M
2021-04-01 6.31 6.35 6.28 6.30 3.4M
2021-03-31 6.17 6.45 6.17 6.36 6.9M
2021-03-30 6.32 6.35 6.17 6.18 4.7M
2021-03-29 6.30 6.37 6.28 6.37 3.3M
2021-03-26 6.32 6.35 6.29 6.32 2.8M
2021-03-25 6.29 6.36 6.27 6.31 2.9M
2021-03-24 6.34 6.41 6.25 6.27 3.9M
2021-03-23 6.46 6.50 6.34 6.37 3.9M
2021-03-22 6.26 6.49 6.25 6.45 6.8M
2021-03-19 6.25 6.31 6.22 6.29 3.4M
2021-03-18 6.29 6.35 6.23 6.27 3.3M
2021-03-17 6.38 6.44 6.31 6.33 4.3M
2021-03-16 6.31 6.40 6.28 6.35 4.7M
2021-03-15 6.22 6.40 6.20 6.29 7.6M
2021-03-12 6.16 6.28 6.11 6.23 5.3M
2021-03-11 6.10 6.17 6.05 6.17 4.2M
2021-03-10 6.27 6.28 6.07 6.11 8.1M
2021-03-09 6.18 6.48 6.12 6.31 13.6M
2021-03-08 6.26 6.29 6.17 6.19 4.7M
2021-03-05 6.13 6.31 6.12 6.26 5.6M
2021-03-04 6.11 6.24 6.09 6.18 4.3M
2021-03-03 6.06 6.17 6.04 6.14 3.4M
2021-03-02 6.20 6.22 6.11 6.11 2.7M
2021-03-01 6.13 6.20 6.13 6.20 2.7M
2021-02-26 6.11 6.16 6.06 6.15 3.5M
2021-02-25 6.19 6.23 6.15 6.17 3.2M
2021-02-24 6.22 6.27 6.15 6.17 3.6M
2021-02-23 6.20 6.28 6.15 6.22 3.9M
2021-02-22 6.18 6.37 6.15 6.22 6.9M
2021-02-19 6.06 6.19 6.03 6.18 3.7M
2021-02-18 5.97 6.08 5.97 6.07 3.5M
2021-02-10 5.87 5.95 5.87 5.90 2.0M
2021-02-09 5.83 5.89 5.80 5.87 1.9M
2021-02-08 5.78 5.85 5.76 5.80 2.2M
2021-02-05 5.93 5.96 5.75 5.77 4.9M
2021-02-04 6.10 6.12 5.87 5.91 5.2M
2021-02-03 6.22 6.22 6.08 6.14 4.1M
2021-02-02 6.20 6.30 6.18 6.24 3.4M
2021-02-01 6.14 6.20 6.12 6.20 2.7M
2021-01-29 6.15 6.24 6.08 6.14 4.8M
2021-01-28 6.25 6.25 6.12 6.14 4.4M
2021-01-27 6.23 6.32 6.22 6.25 3.2M
2021-01-26 6.38 6.43 6.18 6.23 6.3M
2021-01-25 6.77 6.87 6.42 6.43 9.5M
2021-01-22 6.73 6.97 6.66 6.83 9.9M
2021-01-21 6.74 6.82 6.71 6.72 5.6M
2021-01-20 6.79 6.92 6.75 6.76 5.5M
2021-01-19 7.00 7.05 6.86 6.86 8.2M
2021-01-18 6.90 7.15 6.72 7.09 11.3M
2021-01-15 7.00 7.06 6.76 6.90 9.4M
2021-01-14 6.84 7.10 6.77 7.06 14.5M
2021-01-13 6.74 7.07 6.63 6.94 11.9M
2021-01-12 6.72 6.95 6.67 6.83 7.7M
2021-01-11 6.76 7.07 6.70 6.86 9.2M
2021-01-08 6.81 6.89 6.62 6.78 8.8M
2021-01-07 6.92 7.16 6.77 6.90 14.2M
2021-01-06 7.37 7.37 7.01 7.11 27.7M
2021-01-05 6.83 7.54 6.77 7.54 24.2M
2021-01-04 6.85 7.37 6.81 6.85 14.7M