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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 8.76 | 8.94 | 8.70 | 8.91 | 2.18% | 0.67% | 3.26% | 7,209,500 | 63,810,000 | 184% | 8.85 | 1.18% | 8.78 | 0.85% | 8.74 | 0.78% | 8.63 | 0.82% | 0.06% | |
| 2019-08-22 | 8.66 | 8.84 | 8.66 | 8.72 | 0.81% | -0.32% | 1.88% | 4,933,600 | 43,157,000 | 144% | 8.75 | 0.69% | 8.71 | 0.44% | 8.68 | 0.74% | 8.56 | 0.51% | -0.09% | |
| 2019-08-21 | 8.64 | 8.75 | 8.64 | 8.65 | -0.23% | -0.44% | 1.57% | 3,086,400 | 26,814,000 | 99% | 8.69 | 0.13% | 8.67 | 0.39% | 8.61 | 0.27% | 8.52 | 0.38% | -0.18% | |
| 2019-08-20 | 8.70 | 8.73 | 8.63 | 8.67 | -0.23% | -0.08% | 2.19% | 3,483,000 | 30,223,000 | 118% | 8.68 | 0.25% | 8.64 | 0.82% | 8.59 | 0.69% | 8.48 | 0.68% | -0.26% | |
| 2019-08-19 | 8.56 | 8.71 | 8.51 | 8.69 | 1.76% | 0.40% | 3.12% | 4,155,900 | 35,968,000 | 140% | 8.66 | 1.06% | 8.57 | 0.35% | 8.53 | 0.64% | 8.43 | 0.25% | -0.43% | |
| 2019-08-16 | 8.51 | 8.62 | 8.48 | 8.54 | 0.00% | -0.28% | 1.59% | 2,809,700 | 24,063,000 | 96% | 8.56 | 1.07% | 8.54 | 0.64% | 8.48 | 0.55% | 8.41 | -0.23% | -0.50% | |
| 2019-08-15 | 8.34 | 8.63 | 8.29 | 8.54 | -0.12% | 0.79% | 1.36% | 3,644,000 | 30,874,000 | 117% | 8.47 | -1.13% | 8.48 | 0.36% | 8.43 | 0.35% | 8.43 | -0.38% | -0.55% |  |
| 2019-08-14 | 8.64 | 8.73 | 8.42 | 8.55 | 0.47% | -0.23% | 1.10% | 5,098,400 | 43,694,000 | 170% | 8.57 | 2.13% | 8.45 | 1.64% | 8.40 | 1.24% | 8.46 | -0.22% | -0.53% | |
| 2019-08-13 | 8.24 | 8.59 | 8.14 | 8.51 | 2.78% | 1.42% | 0.40% | 4,323,600 | 36,280,000 | 155% | 8.39 | 2.07% | 8.32 | 1.02% | 8.30 | 0.88% | 8.48 | -0.65% | -0.54% | |
| 2019-08-12 | 8.20 | 8.29 | 8.13 | 8.28 | 1.47% | 0.72% | -2.94% | 1,375,300 | 11,306,000 | 52% | 8.22 | -0.10% | 8.23 | -0.06% | 8.23 | -1.00% | 8.53 | -0.56% | -0.51% | |
| 2019-08-09 | 8.29 | 8.33 | 8.12 | 8.16 | -1.09% | -0.84% | -4.88% | 2,102,700 | 17,304,000 | 77% | 8.23 | -0.30% | 8.24 | 0.15% | 8.31 | -1.32% | 8.58 | -0.64% | -0.48% | |
| 2019-08-08 | 8.24 | 8.29 | 8.21 | 8.25 | 0.61% | -0.05% | -4.45% | 1,445,300 | 11,930,000 | 53% | 8.25 | 0.18% | 8.23 | -1.32% | 8.42 | -1.02% | 8.63 | -0.42% | -0.43% | |
| 2019-08-07 | 8.24 | 8.28 | 8.20 | 8.20 | 0.00% | -0.47% | -5.42% | 1,519,900 | 12,522,000 | 56% | 8.24 | 0.33% | 8.34 | -1.50% | 8.51 | -0.97% | 8.67 | -0.47% | -0.41% | |
| 2019-08-06 | 8.37 | 8.37 | 8.07 | 8.20 | -2.96% | -0.15% | -5.87% | 3,897,700 | 32,006,000 | 140% | 8.21 | -3.72% | 8.46 | -2.21% | 8.59 | -1.75% | 8.71 | -1.01% | -0.37% | |
| 2019-08-05 | 8.59 | 8.62 | 8.43 | 8.45 | -1.74% | -0.93% | -3.98% | 3,320,400 | 28,321,000 | 134% | 8.53 | -1.23% | 8.66 | -1.28% | 8.74 | -0.90% | 8.80 | -0.48% | -0.27% | |
| 2019-08-02 | 8.70 | 8.75 | 8.54 | 8.60 | -2.49% | -0.41% | -2.74% | 4,509,800 | 38,942,000 | 188% | 8.64 | -2.37% | 8.77 | -1.64% | 8.82 | -1.08% | 8.84 | -0.65% | -0.24% | |
| 2019-08-01 | 8.90 | 8.90 | 8.80 | 8.82 | -0.90% | -0.28% | -0.90% | 2,685,100 | 23,750,000 | 128% | 8.85 | -1.00% | 8.91 | -0.31% | 8.92 | -0.19% | 8.90 | -0.19% | -0.18% | |
| 2019-07-31 | 8.95 | 9.00 | 8.88 | 8.90 | -1.11% | -0.38% | -0.19% | 2,303,500 | 20,579,000 | 109% | 8.93 | -0.49% | 8.94 | -0.03% | 8.94 | 0.09% | 8.92 | -0.35% | -0.18% | |
| 2019-07-30 | 8.86 | 9.03 | 8.86 | 9.00 | 1.12% | 0.25% | 0.58% | 2,063,400 | 18,525,000 | 91% | 8.98 | 0.72% | 8.94 | 0.28% | 8.93 | 0.36% | 8.95 | -0.36% | -0.14% | |
| 2019-07-29 | 8.94 | 8.99 | 8.83 | 8.90 | -0.67% | -0.16% | -0.89% | 2,142,700 | 19,100,000 | 87% | 8.91 | -0.31% | 8.92 | 0.07% | 8.90 | 0.27% | 8.98 | -0.21% | -0.10% | |
| 2019-07-26 | 8.90 | 8.97 | 8.88 | 8.96 | 0.67% | 0.20% | -0.43% | 1,838,600 | 16,440,000 | 71% | 8.94 | 0.49% | 8.91 | 0.49% | 8.87 | -0.09% | 9.00 | -0.21% | -0.08% | |
| 2019-07-25 | 8.89 | 8.92 | 8.87 | 8.90 | 0.11% | 0.02% | -1.31% | 1,471,500 | 13,093,000 | 53% | 8.90 | 0.01% | 8.87 | 0.29% | 8.88 | -0.25% | 9.02 | -0.12% | -0.04% | |
| 2019-07-24 | 8.83 | 8.93 | 8.82 | 8.89 | 0.68% | -0.08% | -1.54% | 1,859,800 | 16,546,000 | 63% | 8.90 | 0.91% | 8.84 | -0.29% | 8.90 | -0.69% | 9.03 | -0.09% | -0.03% | |
| 2019-07-23 | 8.81 | 8.86 | 8.77 | 8.83 | 0.34% | 0.15% | -2.29% | 1,744,800 | 15,384,000 | 56% | 8.82 | -0.09% | 8.87 | -0.57% | 8.96 | -0.75% | 9.04 | -0.03% | -0.01% | |
| 2019-07-22 | 8.96 | 8.98 | 8.73 | 8.80 | -1.79% | -0.28% | -2.65% | 2,772,100 | 24,465,000 | 86% | 8.83 | -1.78% | 8.92 | -1.27% | 9.03 | -0.50% | 9.04 | -0.14% | -0.01% | |
| 2019-07-19 | 8.97 | 9.03 | 8.95 | 8.96 | 0.11% | -0.28% | -1.03% | 1,883,200 | 16,921,000 | 58% | 8.99 | 0.18% | 9.04 | -0.63% | 9.08 | -0.21% | 9.05 | -0.11% | 0.00% | |
| 2019-07-18 | 9.02 | 9.03 | 8.92 | 8.95 | -1.32% | -0.21% | -1.25% | 2,965,900 | 26,601,000 | 90% | 8.97 | -1.58% | 9.09 | -0.30% | 9.10 | -0.19% | 9.06 | -0.13% | 0.00% | |
| 2019-07-17 | 9.20 | 9.20 | 9.07 | 9.07 | -1.41% | -0.47% | -0.06% | 3,864,400 | 35,217,000 | 120% | 9.11 | -0.64% | 9.12 | -0.03% | 9.11 | 0.20% | 9.08 | 0.02% | 0.00% | |
| 2019-07-16 | 9.11 | 9.24 | 9.10 | 9.20 | 0.55% | 0.31% | 1.40% | 3,697,800 | 33,917,000 | 118% | 9.17 | 1.09% | 9.12 | 0.37% | 9.09 | 0.51% | 9.07 | 0.04% | 0.01% | |
| 2019-07-15 | 9.12 | 9.15 | 8.91 | 9.15 | 0.00% | 0.85% | 0.89% | 3,610,900 | 32,761,000 | 113% | 9.07 | -0.53% | 9.09 | 0.19% | 9.05 | 0.20% | 9.07 | -0.04% | 0.02% | | |
|
