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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 10.86 | 10.95 | 10.69 | 10.82 | 0.00% | 0.35% | -2.44% | 7,003,400 | 75,509,000 | 63% | 10.78 | -0.58% | 10.84 | -0.15% | 10.87 | -0.23% | 11.09 | 0.17% | 0.67% | |
| 2019-04-18 | 10.95 | 10.95 | 10.77 | 10.82 | -1.10% | -0.23% | -2.28% | 4,762,800 | 51,652,000 | 40% | 10.85 | -0.43% | 10.85 | -0.42% | 10.89 | -1.25% | 11.07 | 0.25% | 0.71% | |
| 2019-04-17 | 10.90 | 10.98 | 10.82 | 10.94 | 0.18% | 0.44% | -0.94% | 6,696,000 | 72,934,000 | 51% | 10.89 | 0.69% | 10.90 | -0.02% | 11.03 | -1.16% | 11.04 | 0.40% | 0.77% |  |
| 2019-04-16 | 10.75 | 10.94 | 10.66 | 10.92 | 1.77% | 0.95% | -0.73% | 6,023,600 | 65,160,000 | 44% | 10.82 | -1.37% | 10.90 | -1.74% | 11.16 | -0.06% | 11.00 | 0.83% | 0.76% | |
| 2019-04-15 | 10.94 | 11.13 | 10.71 | 10.73 | -1.83% | -2.16% | -1.65% | 8,176,200 | 89,671,000 | 55% | 10.97 | 0.62% | 11.10 | -1.33% | 11.17 | -0.21% | 10.91 | 0.70% | 0.69% | |
| 2019-04-12 | 10.98 | 11.08 | 10.76 | 10.93 | -1.89% | 0.28% | 0.89% | 9,007,000 | 98,177,000 | 59% | 10.90 | -3.23% | 11.24 | -0.07% | 11.19 | 0.36% | 10.83 | 0.88% | 0.61% | |
| 2019-04-11 | 11.49 | 11.71 | 10.97 | 11.14 | -2.28% | -1.10% | 3.72% | 16,534,900 | 186,247,000 | 105% | 11.26 | -1.26% | 11.25 | 0.30% | 11.15 | 0.90% | 10.74 | 0.79% | 0.54% | |
| 2019-04-10 | 11.11 | 11.56 | 11.07 | 11.40 | 1.24% | -0.07% | 6.98% | 16,921,000 | 193,040,000 | 117% | 11.41 | 3.32% | 11.22 | 1.84% | 11.05 | 1.54% | 10.66 | 1.16% | 0.47% | |
| 2019-04-09 | 10.99 | 11.28 | 10.82 | 11.26 | 1.81% | 1.98% | 6.89% | 13,475,500 | 148,786,000 | 96% | 11.04 | -1.18% | 11.02 | 0.72% | 10.88 | 1.59% | 10.53 | 0.53% | 0.33% | |
| 2019-04-08 | 11.28 | 11.58 | 10.83 | 11.06 | 1.84% | -1.01% | 5.54% | 18,521,300 | 206,930,000 | 139% | 11.17 | 3.55% | 10.94 | 2.05% | 10.71 | 2.11% | 10.48 | 1.00% | 0.32% | |
| 2019-04-04 | 10.77 | 10.92 | 10.61 | 10.86 | 0.56% | 0.65% | 4.67% | 14,539,900 | 156,885,000 | 113% | 10.79 | -0.21% | 10.72 | 1.84% | 10.49 | 1.35% | 10.38 | 0.56% | 0.28% | |
| 2019-04-03 | 10.50 | 11.07 | 10.46 | 10.80 | 3.45% | -0.12% | 4.68% | 18,197,500 | 196,766,000 | 150% | 10.81 | 3.14% | 10.52 | 2.51% | 10.35 | 1.37% | 10.32 | 0.85% | 0.23% | |
| 2019-04-02 | 10.46 | 10.65 | 10.37 | 10.44 | -0.38% | -0.42% | 2.05% | 12,120,600 | 127,068,000 | 107% | 10.48 | 1.96% | 10.26 | 0.95% | 10.21 | 0.62% | 10.23 | 0.28% | 0.15% | |
| 2019-04-01 | 10.04 | 10.52 | 9.99 | 10.48 | 3.05% | 1.92% | 2.74% | 20,130,900 | 207,008,000 | 185% | 10.28 | 2.68% | 10.17 | 0.71% | 10.15 | 0.10% | 10.20 | 0.19% | 0.14% | |
| 2019-03-29 | 9.90 | 10.19 | 9.75 | 10.17 | 3.35% | 1.55% | -0.12% | 12,281,700 | 123,007,000 | 123% | 10.02 | -1.28% | 10.10 | -0.25% | 10.14 | -0.71% | 10.18 | -0.10% | 0.15% | |
| 2019-03-28 | 10.33 | 10.51 | 9.79 | 9.84 | -3.62% | -3.01% | -3.45% | 21,627,200 | 219,414,000 | 235% | 10.15 | 0.67% | 10.12 | -0.77% | 10.21 | -0.36% | 10.19 | 0.16% | 0.17% | |
| 2019-03-27 | 9.99 | 10.25 | 9.89 | 10.21 | 2.72% | 1.31% | 0.33% | 6,486,400 | 65,373,000 | 84% | 10.08 | -0.11% | 10.20 | -0.94% | 10.25 | -0.13% | 10.18 | 0.02% | 0.17% | |
| 2019-03-26 | 10.37 | 10.40 | 9.88 | 9.94 | -3.96% | -1.48% | -2.30% | 9,224,600 | 93,067,000 | 119% | 10.09 | -3.20% | 10.30 | -0.46% | 10.26 | -0.31% | 10.17 | -0.17% | 0.21% | |
| 2019-03-25 | 10.48 | 10.54 | 10.33 | 10.35 | -1.90% | -0.69% | 1.56% | 7,972,200 | 83,084,000 | 104% | 10.42 | 0.38% | 10.34 | 0.68% | 10.29 | 0.50% | 10.19 | 0.42% | 0.29% | |
| 2019-03-22 | 10.23 | 10.56 | 10.15 | 10.55 | 3.63% | 1.61% | 3.96% | 10,132,700 | 105,210,000 | 132% | 10.38 | 1.55% | 10.27 | 0.68% | 10.24 | 0.79% | 10.15 | 0.55% | 0.32% | |
| 2019-03-21 | 10.16 | 10.32 | 10.10 | 10.18 | -0.39% | -0.44% | 0.86% | 8,667,900 | 88,628,000 | 113% | 10.23 | 0.49% | 10.20 | 0.21% | 10.16 | 0.75% | 10.09 | 0.08% | 0.32% | |
| 2019-03-20 | 10.20 | 10.31 | 10.03 | 10.22 | -0.10% | 0.44% | 1.34% | 7,213,200 | 73,394,000 | 95% | 10.18 | -0.34% | 10.18 | 0.52% | 10.09 | 0.24% | 10.09 | 0.08% | 0.40% | |
| 2019-03-19 | 10.32 | 10.33 | 10.13 | 10.23 | -0.78% | 0.20% | 1.52% | 5,862,300 | 59,856,000 | 77% | 10.21 | 0.37% | 10.13 | 1.10% | 10.06 | -0.23% | 10.08 | 0.19% | 0.47% | |
| 2019-03-18 | 10.00 | 10.31 | 9.97 | 10.31 | 3.00% | 1.36% | 2.51% | 8,661,700 | 88,108,000 | 111% | 10.17 | 1.92% | 10.02 | 0.55% | 10.09 | 0.38% | 10.06 | 0.26% | 0.52% | |
| 2019-03-15 | 9.86 | 10.09 | 9.81 | 10.01 | 0.91% | 0.30% | -0.22% | 5,535,700 | 55,247,000 | 69% | 9.98 | 1.34% | 9.97 | -1.12% | 10.05 | 0.15% | 10.03 | 0.15% | 0.60% | |
| 2019-03-14 | 9.95 | 10.08 | 9.72 | 9.92 | -0.30% | 0.73% | -0.97% | 6,385,100 | 62,881,000 | 78% | 9.85 | -2.11% | 10.08 | -0.32% | 10.03 | -0.51% | 10.02 | 0.09% | 0.64% | |
| 2019-03-13 | 10.15 | 10.17 | 9.89 | 9.95 | -2.16% | -1.09% | -0.58% | 6,963,100 | 70,051,000 | 86% | 10.06 | -1.62% | 10.11 | 0.43% | 10.08 | -0.07% | 10.01 | 0.45% | 0.72% | |
| 2019-03-12 | 10.25 | 10.45 | 9.99 | 10.17 | 0.10% | -0.55% | 2.08% | 10,807,900 | 110,525,000 | 133% | 10.23 | 2.27% | 10.07 | 0.40% | 10.09 | 0.57% | 9.96 | 0.68% | 0.75% | |
| 2019-03-11 | 9.73 | 10.16 | 9.73 | 10.16 | 4.63% | 1.61% | 2.67% | 8,270,200 | 82,692,000 | 100% | 10.00 | 0.63% | 10.03 | -0.32% | 10.03 | 0.15% | 9.90 | 0.65% | 0.83% | |
| 2019-03-08 | 10.05 | 10.17 | 9.70 | 9.71 | 0.00% | -2.27% | -1.24% | 8,768,000 | 87,117,000 | 104% | 9.94 | -2.26% | 10.06 | -0.22% | 10.02 | 0.17% | 9.83 | 0.57% | 0.88% | | |
|
