Bank of Nanjing

601009
🏛️ china →
11.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.00 11.00 10.88 10.89 4,235.0K
09:35 10.88 10.88 10.83 10.85 3,886.0K
09:40 10.84 10.90 10.83 10.86 2,547.2K
09:45 10.85 10.94 10.85 10.94 2,402.6K
09:50 10.93 10.97 10.92 10.96 1,746.2K
09:55 10.96 10.99 10.94 10.94 1,713.6K
10:00 10.94 10.98 10.94 10.97 1,144.6K
10:05 10.96 10.97 10.94 10.94 1,238.1K
10:10 10.94 10.98 10.94 10.97 1,258.3K
10:15 10.97 10.98 10.96 10.97 962.3K
10:20 10.96 10.98 10.95 10.95 999.0K
10:25 10.94 10.98 10.94 10.97 625.0K
10:30 10.97 11.00 10.97 10.99 1,052.1K
10:35 10.99 11.00 10.98 10.98 966.0K
10:40 10.99 10.99 10.98 10.98 477.3K
10:45 10.98 10.99 10.97 10.97 645.8K
10:50 10.98 10.99 10.97 10.98 304.1K
10:55 10.99 11.00 10.98 10.99 1,084.6K
11:00 11.00 11.00 10.99 10.99 800.0K
11:05 11.00 11.00 10.99 11.00 418.3K
11:10 10.99 11.00 10.99 11.00 591.8K
11:15 11.00 11.06 11.00 11.05 1,945.5K
11:20 11.06 11.12 11.05 11.11 2,535.1K
11:25 11.12 11.13 11.09 11.12 1,747.3K
13:00 11.12 11.17 11.10 11.15 4,046.4K
13:05 11.16 11.18 11.13 11.14 2,542.9K
13:10 11.13 11.17 11.13 11.16 1,280.5K
13:15 11.15 11.17 11.15 11.16 674.2K
13:20 11.15 11.16 11.14 11.14 1,713.7K
13:25 11.14 11.17 11.14 11.17 872.9K
13:30 11.16 11.18 11.15 11.17 987.7K
13:35 11.16 11.17 11.16 11.16 473.6K
13:40 11.17 11.19 11.16 11.18 1,865.7K
13:45 11.19 11.21 11.18 11.20 2,756.9K
13:50 11.20 11.22 11.20 11.21 1,304.9K
13:55 11.20 11.21 11.20 11.21 742.6K
14:00 11.21 11.22 11.20 11.22 1,408.3K
14:05 11.21 11.23 11.21 11.22 1,313.6K
14:10 11.22 11.22 11.20 11.21 2,065.5K
14:15 11.22 11.22 11.20 11.20 754.5K
14:20 11.20 11.25 11.20 11.24 2,322.7K
14:25 11.24 11.26 11.23 11.23 2,440.0K
14:30 11.24 11.25 11.23 11.24 1,479.1K
14:35 11.24 11.28 11.24 11.26 2,922.8K
14:40 11.26 11.26 11.24 11.26 3,260.0K
14:45 11.25 11.26 11.24 11.25 2,151.2K
14:50 11.26 11.28 11.25 11.27 4,145.8K
14:55 11.28 11.28 11.23 11.23 1,201.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.23 11.47 11.09 11.10 112.3M
2025-09-26 11.00 11.28 10.82 11.26 81.2M
2025-09-25 11.01 11.04 10.88 11.00 48.4M
2025-09-24 10.88 11.07 10.87 11.01 73.3M
2025-09-23 10.47 11.03 10.43 10.96 179.6M
2025-09-22 10.48 10.60 10.40 10.46 43.0M
2025-09-19 10.48 10.50 10.34 10.48 44.2M
2025-09-18 10.65 10.74 10.45 10.48 53.4M
2025-09-17 10.82 10.88 10.66 10.69 49.5M
2025-09-16 11.00 11.05 10.80 10.82 72.2M
2025-09-15 11.05 11.17 10.91 11.04 89.9M
2025-09-12 11.28 11.29 11.04 11.04 102.0M
2025-09-11 11.23 11.29 11.15 11.27 42.2M
2025-09-10 11.14 11.33 11.10 11.26 43.0M
2025-09-09 11.01 11.18 11.01 11.16 40.0M
2025-09-08 11.10 11.20 10.98 11.05 92.7M
2025-09-05 11.13 11.17 11.00 11.10 43.9M
2025-09-04 11.02 11.15 10.84 11.15 54.5M
2025-09-03 11.06 11.07 10.93 11.07 47.5M
2025-09-02 10.90 11.08 10.86 11.08 55.9M
2025-09-01 11.14 11.15 10.88 10.89 76.9M
2025-08-29 11.30 11.47 11.11 11.12 88.1M
2025-08-28 11.09 11.37 11.01 11.28 65.4M
2025-08-27 11.22 11.28 11.01 11.06 71.9M
2025-08-26 11.37 11.38 11.18 11.21 50.2M
2025-08-25 11.33 11.40 11.30 11.37 40.8M
2025-08-22 11.38 11.41 11.24 11.33 52.2M
2025-08-21 11.38 11.48 11.31 11.38 42.7M
2025-08-20 11.38 11.56 11.35 11.39 50.3M
2025-08-19 11.50 11.54 11.31 11.38 45.7M
2025-08-18 11.61 11.67 11.44 11.50 72.3M
2025-08-15 11.75 11.75 11.47 11.65 64.0M
2025-08-14 11.70 11.84 11.65 11.75 43.5M
2025-08-13 11.99 12.00 11.72 11.74 72.6M
2025-08-12 11.99 12.07 11.90 12.02 41.4M
2025-08-11 12.17 12.18 11.83 12.00 47.7M
2025-08-08 12.14 12.20 12.06 12.15 31.7M
2025-08-07 12.03 12.14 11.90 12.14 36.0M
2025-08-06 12.02 12.13 11.92 11.98 38.7M
2025-08-05 11.78 12.04 11.73 11.96 56.4M
2025-08-04 11.61 11.81 11.60 11.74 43.1M
2025-08-01 11.47 11.70 11.40 11.68 53.4M
2025-07-31 11.75 11.80 11.47 11.48 65.5M
2025-07-30 11.65 11.86 11.61 11.74 39.6M
2025-07-29 11.73 11.79 11.60 11.62 41.5M
2025-07-28 11.64 11.83 11.56 11.74 51.6M
2025-07-25 11.68 11.78 11.58 11.62 63.8M
2025-07-24 11.78 11.83 11.63 11.67 82.3M
2025-07-23 11.70 11.93 11.66 11.76 83.9M
2025-07-22 11.67 11.80 11.45 11.76 77.7M
2025-07-21 11.84 11.85 11.58 11.66 39.1M
2025-07-18 11.70 11.85 11.68 11.82 50.8M
2025-07-17 11.50 11.69 11.50 11.64 48.6M
2025-07-16 11.58 11.60 11.39 11.50 41.8M
2025-07-15 11.68 11.79 11.53 11.58 56.5M
2025-07-14 11.55 11.78 11.55 11.64 68.6M
2025-07-11 11.83 11.88 11.56 11.56 96.8M
2025-07-10 11.80 11.93 11.80 11.83 74.3M
2025-07-09 11.80 11.89 11.77 11.80 46.3M
2025-07-08 11.99 12.03 11.76 11.80 70.7M
2025-07-07 12.08 12.10 11.88 12.00 47.2M
2025-07-04 11.96 12.16 11.93 12.07 52.7M
2025-07-03 11.94 12.01 11.88 11.94 48.6M
2025-07-02 11.94 12.09 11.89 11.92 54.1M
2025-07-01 11.62 11.95 11.62 11.94 66.1M
2025-06-30 11.57 11.66 11.49 11.62 64.3M
2025-06-27 12.05 12.09 11.55 11.66 117.1M
2025-06-26 11.88 12.11 11.78 12.03 90.5M
2025-06-25 11.69 11.91 11.66 11.88 124.2M
2025-06-24 11.68 11.77 11.50 11.71 192.9M
2025-06-23 11.85 11.88 11.70 11.85 67.7M
2025-06-20 11.82 12.07 11.82 12.05 76.3M
2025-06-19 11.90 11.99 11.79 11.83 53.1M
2025-06-18 11.74 11.96 11.74 11.90 64.2M
2025-06-17 11.83 11.97 11.70 11.74 58.5M
2025-06-16 11.71 11.85 11.62 11.82 68.6M
2025-06-13 11.68 11.78 11.63 11.71 75.8M
2025-06-12 11.38 11.73 11.33 11.69 81.5M
2025-06-11 11.44 11.50 11.32 11.39 45.2M
2025-06-10 11.33 11.59 11.31 11.44 83.6M
2025-06-09 11.29 11.40 11.20 11.35 73.7M
2025-06-06 11.24 11.38 11.22 11.29 63.9M
2025-06-05 11.50 11.54 11.17 11.22 77.0M
2025-06-04 11.46 11.54 11.38 11.49 73.3M
2025-06-03 11.45 11.55 11.35 11.46 114.0M
2025-05-30 11.32 11.52 11.29 11.46 102.2M
2025-05-29 11.24 11.43 11.23 11.28 119.0M
2025-05-28 10.91 11.34 10.91 11.32 154.8M
2025-05-27 10.70 10.93 10.70 10.91 68.8M
2025-05-26 10.79 10.83 10.67 10.69 51.1M
2025-05-23 10.88 10.95 10.78 10.80 55.7M
2025-05-22 10.76 10.89 10.72 10.89 77.4M
2025-05-21 10.64 10.80 10.63 10.76 71.1M
2025-05-20 10.64 10.71 10.60 10.61 35.3M
2025-05-19 10.64 10.72 10.61 10.61 37.2M
2025-05-16 10.65 10.68 10.55 10.64 43.8M
2025-05-15 10.68 10.78 10.65 10.65 66.0M
2025-05-14 10.70 10.79 10.66 10.71 71.8M
2025-05-13 10.66 10.73 10.61 10.69 60.3M
2025-05-12 10.65 10.68 10.57 10.63 50.3M
2025-05-09 10.58 10.69 10.58 10.67 69.7M
2025-05-08 10.47 10.60 10.45 10.59 36.6M
2025-05-07 10.46 10.49 10.43 10.48 35.9M
2025-05-06 10.44 10.45 10.34 10.41 34.1M
2025-04-30 10.51 10.54 10.37 10.42 39.0M
2025-04-29 10.53 10.58 10.50 10.53 38.3M
2025-04-28 10.43 10.54 10.42 10.51 41.6M
2025-04-25 10.47 10.50 10.36 10.42 28.3M
2025-04-24 10.35 10.48 10.35 10.46 37.4M
2025-04-23 10.47 10.48 10.34 10.35 32.8M
2025-04-22 10.44 10.49 10.40 10.44 28.8M
2025-04-21 10.49 10.56 10.43 10.44 31.6M
2025-04-18 10.51 10.55 10.47 10.54 26.9M
2025-04-17 10.49 10.53 10.40 10.53 35.1M
2025-04-16 10.46 10.54 10.41 10.54 43.5M
2025-04-15 10.27 10.46 10.27 10.46 34.9M
2025-04-14 10.25 10.31 10.19 10.29 25.7M
2025-04-11 10.27 10.27 10.15 10.21 21.2M
2025-04-10 10.29 10.33 10.18 10.30 43.4M
2025-04-09 10.26 10.30 10.08 10.25 46.2M
2025-04-08 10.16 10.30 10.12 10.30 55.5M
2025-04-07 10.31 10.38 9.91 10.16 75.8M
2025-04-03 10.38 10.52 10.38 10.50 30.1M
2025-04-02 10.35 10.48 10.31 10.44 34.5M
2025-04-01 10.33 10.42 10.23 10.34 28.3M
2025-03-31 10.40 10.45 10.30 10.33 31.5M
2025-03-28 10.36 10.40 10.31 10.38 22.6M
2025-03-27 10.27 10.38 10.27 10.36 22.5M
2025-03-26 10.35 10.37 10.25 10.28 22.0M
2025-03-25 10.31 10.38 10.30 10.36 19.7M
2025-03-24 10.23 10.35 10.23 10.32 29.3M
2025-03-21 10.28 10.38 10.18 10.23 37.6M
2025-03-20 10.24 10.32 10.23 10.27 24.5M
2025-03-19 10.14 10.26 10.11 10.25 50.2M
2025-03-18 10.17 10.23 10.11 10.13 38.0M
2025-03-17 10.19 10.23 10.17 10.17 26.7M
2025-03-14 10.10 10.20 10.10 10.19 34.3M
2025-03-13 10.03 10.13 10.02 10.11 26.4M
2025-03-12 10.08 10.10 10.02 10.04 28.0M
2025-03-11 10.04 10.10 10.01 10.10 22.3M
2025-03-10 10.11 10.14 10.02 10.06 27.5M
2025-03-07 10.18 10.22 10.11 10.11 18.8M
2025-03-06 10.21 10.21 10.09 10.18 30.6M
2025-03-05 10.11 10.24 10.08 10.19 35.4M
2025-03-04 10.08 10.16 10.07 10.09 21.5M
2025-03-03 10.10 10.15 10.01 10.10 28.3M
2025-02-28 10.15 10.24 10.10 10.10 29.3M
2025-02-27 10.06 10.16 10.00 10.16 27.7M
2025-02-26 9.98 10.13 9.95 10.06 28.8M
2025-02-25 10.10 10.10 9.98 10.00 34.9M
2025-02-24 10.22 10.23 10.05 10.08 43.3M
2025-02-21 10.38 10.39 10.19 10.22 47.2M
2025-02-20 10.41 10.42 10.36 10.37 23.6M
2025-02-19 10.40 10.43 10.36 10.40 32.8M
2025-02-18 10.45 10.52 10.40 10.41 45.2M
2025-02-17 10.50 10.52 10.40 10.45 25.2M
2025-02-14 10.55 10.57 10.46 10.49 33.2M
2025-02-13 10.56 10.60 10.55 10.55 19.2M
2025-02-12 10.61 10.62 10.54 10.59 18.1M
2025-02-11 10.51 10.64 10.51 10.60 35.7M
2025-02-10 10.56 10.58 10.50 10.50 28.6M
2025-02-07 10.57 10.64 10.50 10.55 31.2M
2025-02-06 10.59 10.65 10.51 10.57 29.6M
2025-02-05 10.72 10.74 10.51 10.59 39.3M
2025-01-27 10.58 10.75 10.57 10.69 38.5M
2025-01-24 10.55 10.63 10.39 10.55 28.9M
2025-01-23 10.36 10.60 10.34 10.58 43.8M
2025-01-22 10.48 10.48 10.30 10.31 41.7M
2025-01-21 10.60 10.61 10.45 10.48 35.3M
2025-01-20 10.56 10.68 10.53 10.55 29.7M
2025-01-17 10.60 10.63 10.49 10.57 33.1M
2025-01-16 10.62 10.66 10.53 10.60 31.1M
2025-01-15 10.47 10.70 10.46 10.60 44.7M
2025-01-14 10.39 10.56 10.37 10.48 43.2M
2025-01-13 10.53 10.56 10.37 10.41 40.7M
2025-01-10 10.50 10.63 10.37 10.57 37.4M
2025-01-09 10.56 10.60 10.47 10.50 29.3M
2025-01-08 10.53 10.63 10.48 10.56 33.0M
2025-01-07 10.52 10.56 10.47 10.53 25.4M
2025-01-06 10.38 10.58 10.29 10.53 48.6M
2025-01-03 10.46 10.56 10.36 10.38 42.1M
2025-01-02 10.68 10.75 10.42 10.46 59.8M