现代制药( 600420.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 9.17 | 9.18 | 8.91 | 8.92 | -2.41% | -0.86% | -1.32% | 6,622,200 | 59,580,000 | 128% | 9.00 | -0.85% | 9.05 | -0.09% | 9.04 | -0.12% | 9.04 | -0.21% | -0.39% |  |
| 2021-01-22 | 9.06 | 9.14 | 9.00 | 9.14 | 0.66% | 0.73% | 0.91% | 6,603,200 | 59,917,000 | 131% | 9.07 | -0.06% | 9.06 | 0.14% | 9.05 | 0.07% | 9.06 | -0.23% | -0.41% | |
| 2021-01-21 | 8.99 | 9.15 | 8.99 | 9.08 | 0.78% | 0.01% | 0.01% | 5,992,600 | 54,404,000 | 123% | 9.08 | 0.78% | 9.04 | 0.18% | 9.05 | 0.11% | 9.08 | -0.44% | -0.42% | |
| 2021-01-20 | 9.03 | 9.08 | 8.96 | 9.01 | -0.22% | 0.01% | -1.20% | 4,873,500 | 43,905,000 | 96% | 9.01 | -0.31% | 9.03 | -0.17% | 9.04 | 0.09% | 9.12 | -0.97% | -0.43% |  |
| 2021-01-19 | 9.07 | 9.11 | 8.95 | 9.03 | -0.55% | -0.08% | -1.93% | 5,048,700 | 45,627,000 | 89% | 9.04 | -0.02% | 9.04 | -0.01% | 9.03 | -0.11% | 9.21 | -0.36% | -0.39% | |
| 2021-01-18 | 9.01 | 9.09 | 8.97 | 9.08 | 0.67% | 0.45% | -1.74% | 4,043,900 | 36,552,000 | 67% | 9.04 | -0.16% | 9.04 | 0.26% | 9.04 | -0.31% | 9.24 | -0.38% | -0.43% | |
| 2021-01-15 | 9.03 | 9.13 | 8.99 | 9.02 | -0.33% | -0.36% | -2.76% | 4,740,100 | 42,912,000 | 74% | 9.05 | 0.14% | 9.02 | -0.11% | 9.07 | -0.53% | 9.28 | -0.32% | -0.46% | |
| 2021-01-14 | 8.99 | 9.10 | 8.93 | 9.05 | 0.44% | 0.11% | -2.75% | 4,144,200 | 37,463,000 | 65% | 9.04 | 0.65% | 9.03 | -0.50% | 9.11 | -0.83% | 9.31 | -0.26% | -0.48% | |
| 2021-01-13 | 9.13 | 9.13 | 8.87 | 9.01 | -0.99% | 0.31% | -3.43% | 6,050,200 | 54,345,000 | 95% | 8.98 | -1.39% | 9.08 | -1.27% | 9.19 | -1.68% | 9.33 | -0.48% | -0.50% | |
| 2021-01-12 | 9.10 | 9.16 | 9.08 | 9.10 | 0.22% | -0.10% | -2.93% | 3,267,700 | 29,767,000 | 53% | 9.11 | -0.54% | 9.19 | -0.86% | 9.35 | -0.22% | 9.38 | -0.26% | -0.51% | |
| 2021-01-11 | 9.33 | 9.35 | 9.05 | 9.08 | -2.68% | -0.85% | -3.39% | 5,650,800 | 51,750,000 | 89% | 9.16 | -1.45% | 9.27 | -1.63% | 9.37 | -0.42% | 9.40 | -0.38% | -0.55% | |
| 2021-01-08 | 9.22 | 9.42 | 9.11 | 9.33 | 1.19% | 0.40% | -1.11% | 4,769,900 | 44,327,000 | 78% | 9.29 | -0.59% | 9.43 | 0.01% | 9.41 | -0.23% | 9.44 | -0.40% | -0.54% | |
| 2021-01-07 | 9.55 | 9.58 | 9.19 | 9.22 | -3.76% | -1.37% | -2.67% | 7,432,300 | 69,474,000 | 118% | 9.35 | -2.05% | 9.43 | -0.18% | 9.43 | -0.16% | 9.47 | -0.55% | -0.54% | |
| 2021-01-06 | 9.40 | 9.78 | 9.35 | 9.58 | 2.02% | 0.38% | 0.58% | 10,476,800 | 99,986,000 | 174% | 9.54 | 2.13% | 9.44 | 0.48% | 9.44 | 0.36% | 9.53 | -0.55% | -0.51% | |
| 2021-01-05 | 9.34 | 9.43 | 9.25 | 9.39 | -0.11% | 0.48% | -1.96% | 7,910,000 | 73,920,000 | 139% | 9.35 | -0.69% | 9.40 | -0.29% | 9.41 | -0.39% | 9.58 | -0.70% | -0.47% | |
| 2021-01-04 | 9.56 | 9.58 | 9.34 | 9.40 | -1.16% | -0.11% | -2.54% | 8,066,900 | 75,907,000 | 152% | 9.41 | -0.73% | 9.43 | -0.29% | 9.45 | -0.43% | 9.65 | -0.74% | -0.43% | |
| 2020-12-31 | 9.44 | 9.54 | 9.36 | 9.51 | 1.17% | 0.33% | -2.13% | 3,946,800 | 37,412,000 | 81% | 9.48 | 0.85% | 9.45 | -0.07% | 9.49 | -0.58% | 9.72 | -0.51% | -0.39% | |
| 2020-12-30 | 9.39 | 9.45 | 9.34 | 9.40 | 0.21% | 0.01% | -3.76% | 3,437,900 | 32,314,000 | 68% | 9.40 | -0.75% | 9.46 | -0.55% | 9.54 | -0.92% | 9.77 | -0.46% | -0.38% | |
| 2020-12-29 | 9.43 | 9.57 | 9.37 | 9.38 | -0.42% | -0.95% | -4.40% | 4,195,100 | 39,726,000 | 84% | 9.47 | -0.18% | 9.51 | -0.83% | 9.63 | -1.18% | 9.81 | -0.54% | -0.37% | |
| 2020-12-28 | 9.61 | 9.65 | 9.40 | 9.42 | -1.98% | -0.71% | -4.51% | 5,473,600 | 51,930,000 | 109% | 9.49 | -0.99% | 9.59 | -1.33% | 9.75 | -0.90% | 9.87 | -0.65% | -0.33% | |
| 2020-12-25 | 9.60 | 9.67 | 9.49 | 9.61 | -0.31% | 0.29% | -3.21% | 4,188,600 | 40,136,000 | 82% | 9.58 | -0.99% | 9.72 | -1.45% | 9.83 | -0.71% | 9.93 | -0.27% | -0.30% | |
| 2020-12-24 | 9.88 | 9.88 | 9.55 | 9.64 | -2.43% | -0.39% | -3.17% | 6,877,100 | 66,556,000 | 133% | 9.68 | -2.04% | 9.86 | -1.09% | 9.90 | -0.92% | 9.96 | -0.46% | -0.30% | |
| 2020-12-23 | 9.91 | 9.96 | 9.80 | 9.88 | -0.70% | 0.01% | -1.22% | 5,476,700 | 54,102,000 | 115% | 9.88 | -1.89% | 9.97 | -0.54% | 10.00 | -0.31% | 10.00 | -0.22% | -0.28% | |
| 2020-12-22 | 9.98 | 10.18 | 9.95 | 9.95 | -0.40% | -1.18% | -0.74% | 5,728,200 | 57,680,000 | 125% | 10.07 | 1.09% | 10.03 | 0.12% | 10.03 | 0.00% | 10.02 | -0.11% | -0.31% | |
| 2020-12-21 | 9.97 | 10.05 | 9.87 | 9.99 | 0.00% | 0.30% | -0.45% | 4,226,800 | 42,100,000 | 92% | 9.96 | -0.73% | 10.01 | -0.17% | 10.03 | -0.14% | 10.04 | -0.37% | -0.32% | |
| 2020-12-18 | 10.00 | 10.09 | 9.99 | 9.99 | -0.99% | -0.43% | -0.81% | 3,827,200 | 38,400,000 | 81% | 10.03 | -0.14% | 10.03 | -0.17% | 10.04 | 0.27% | 10.07 | -0.34% | -0.31% | |
| 2020-12-17 | 9.99 | 10.11 | 9.93 | 10.09 | 0.80% | 0.43% | -0.16% | 4,522,300 | 45,437,000 | 92% | 10.05 | 0.39% | 10.05 | 0.07% | 10.01 | 0.06% | 10.11 | -0.38% | -0.31% | |
| 2020-12-16 | 10.06 | 10.08 | 9.96 | 10.01 | -0.30% | 0.02% | -1.33% | 3,597,100 | 35,999,000 | 70% | 10.01 | -0.73% | 10.04 | 0.35% | 10.01 | -0.14% | 10.15 | -0.32% | -0.30% | |
| 2020-12-15 | 10.04 | 10.19 | 9.98 | 10.04 | -0.50% | -0.42% | -1.36% | 4,283,200 | 43,182,000 | 81% | 10.08 | 0.49% | 10.01 | 0.18% | 10.02 | -0.19% | 10.18 | -0.22% | -0.27% | |
| 2020-12-14 | 9.91 | 10.15 | 9.81 | 10.09 | 0.00% | 0.57% | -1.08% | 6,185,500 | 62,058,000 | 113% | 10.03 | 1.20% | 9.99 | -0.10% | 10.04 | -0.58% | 10.20 | -0.28% | -0.25% | | |
|
