成本价计算(单股)
现代制药( 600420.SH 上证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 8.78 | 8.84 | 8.73 | 8.83 | 0.57% | 0.34% | 0.24% | 23,675 | 2,083 | 62% | 8.80 | 0.35% | 8.79 | 0.49% | 8.76 | -0.08% | 8.81 | 0.15% | 0.36% |  |
| 03-02 | 8.85 | 8.85 | 8.71 | 8.78 | -0.68% | 0.13% | -0.18% | 27,324 | 2,396 | 70% | 8.77 | -0.27% | 8.75 | 0.00% | 8.77 | -0.18% | 8.80 | 0.16% | 0.30% | |
| 03-01 | 8.72 | 8.84 | 8.71 | 8.84 | 1.84% | 0.53% | 0.66% | 32,830 | 2,886 | 86% | 8.79 | 1.33% | 8.75 | -0.10% | 8.78 | -0.66% | 8.78 | 0.29% | 0.24% | |
| 02-26 | 8.63 | 8.73 | 8.60 | 8.68 | -0.57% | 0.02% | -0.88% | 33,189 | 2,880 | 85% | 8.68 | -0.99% | 8.75 | -0.60% | 8.84 | -0.18% | 8.76 | 0.30% | 0.14% | |
| 02-25 | 8.85 | 8.88 | 8.72 | 8.73 | -0.68% | -0.40% | -0.01% | 33,745 | 2,957 | 87% | 8.77 | -0.56% | 8.81 | -0.99% | 8.86 | 0.14% | 8.73 | 0.52% | 0.02% | |
| 02-24 | 8.80 | 8.90 | 8.70 | 8.79 | -0.68% | -0.27% | 1.20% | 37,118 | 3,271 | 96% | 8.81 | -0.22% | 8.90 | 0.11% | 8.84 | 0.26% | 8.69 | 0.31% | -0.12% | |
| 02-23 | 8.90 | 8.90 | 8.73 | 8.85 | -1.34% | 0.19% | 2.21% | 44,276 | 3,911 | 118% | 8.83 | -1.74% | 8.89 | 0.36% | 8.82 | 0.42% | 8.66 | 0.34% | -0.20% | |
| 02-22 | 8.88 | 9.08 | 8.88 | 8.97 | 0.79% | -0.21% | 3.94% | 60,857 | 5,470 | 172% | 8.99 | 2.18% | 8.85 | 1.48% | 8.78 | 1.46% | 8.63 | 0.89% | -0.27% | |
| 02-19 | 8.69 | 8.93 | 8.67 | 8.90 | 2.18% | 1.17% | 4.04% | 46,636 | 4,102 | 143% | 8.80 | 1.00% | 8.72 | 0.95% | 8.66 | 1.09% | 8.55 | 0.45% | -0.39% | |
| 02-18 | 8.63 | 8.78 | 8.63 | 8.71 | 1.04% | 0.00% | 2.28% | 40,262 | 3,506 | 127% | 8.71 | 1.03% | 8.64 | 0.98% | 8.56 | 1.16% | 8.52 | 0.20% | -0.48% | |
| 02-10 | 8.60 | 8.66 | 8.55 | 8.62 | 0.23% | -0.01% | 1.42% | 27,601 | 2,379 | 86% | 8.62 | 0.76% | 8.56 | 0.84% | 8.47 | 0.28% | 8.50 | -0.42% | -0.54% | |
| 02-09 | 8.55 | 8.61 | 8.48 | 8.60 | 0.70% | 0.51% | 0.76% | 25,692 | 2,198 | 66% | 8.56 | 0.55% | 8.49 | 0.96% | 8.44 | -0.04% | 8.54 | -0.42% | -0.55% | |
| 02-08 | 8.36 | 8.61 | 8.34 | 8.54 | 1.91% | 0.36% | -0.36% | 34,223 | 2,912 | 83% | 8.51 | 1.07% | 8.41 | 0.19% | 8.45 | 0.02% | 8.57 | -0.80% | -0.53% | |
| 02-05 | 8.31 | 8.53 | 8.31 | 8.38 | 1.21% | -0.46% | -3.01% | 36,930 | 3,109 | 81% | 8.42 | 1.45% | 8.39 | -0.50% | 8.44 | -0.26% | 8.64 | -0.91% | -0.47% | |
| 02-04 | 8.47 | 8.47 | 8.20 | 8.28 | -2.24% | -0.23% | -5.03% | 37,908 | 3,146 | 77% | 8.30 | -2.11% | 8.43 | -0.99% | 8.47 | -0.79% | 8.72 | -0.86% | -0.40% | |
| 02-03 | 8.56 | 8.56 | 8.40 | 8.47 | -1.17% | -0.09% | -3.70% | 27,252 | 2,310 | 53% | 8.48 | -0.99% | 8.52 | -0.14% | 8.53 | -0.83% | 8.80 | -0.42% | -0.36% | |
| 02-02 | 8.53 | 8.61 | 8.52 | 8.57 | 0.47% | 0.08% | -2.97% | 29,079 | 2,490 | 55% | 8.56 | 0.67% | 8.53 | -0.12% | 8.60 | -0.62% | 8.83 | -0.38% | -0.42% | |
| 02-01 | 8.51 | 8.56 | 8.45 | 8.53 | 0.35% | 0.28% | -3.79% | 29,208 | 2,484 | 52% | 8.51 | -0.15% | 8.54 | -1.03% | 8.66 | -1.10% | 8.87 | -0.37% | -0.41% | |
| 01-29 | 8.56 | 8.60 | 8.45 | 8.50 | -0.58% | -0.22% | -4.48% | 34,440 | 2,933 | 60% | 8.52 | -0.68% | 8.63 | -0.93% | 8.75 | -1.07% | 8.90 | -0.40% | -0.41% | |
| 01-28 | 8.60 | 8.64 | 8.52 | 8.55 | -1.50% | -0.31% | -4.31% | 40,903 | 3,508 | 70% | 8.58 | -1.30% | 8.71 | -1.37% | 8.85 | -0.84% | 8.94 | -0.38% | -0.41% | |
| 01-27 | 8.84 | 8.85 | 8.58 | 8.68 | -2.91% | -0.12% | -3.22% | 90,718 | 7,883 | 157% | 8.69 | -1.91% | 8.83 | -1.79% | 8.92 | -0.98% | 8.97 | -0.55% | -0.39% | |
| 01-26 | 8.89 | 8.95 | 8.78 | 8.94 | 0.22% | 0.91% | -0.88% | 46,362 | 4,107 | 86% | 8.86 | -1.53% | 8.99 | -0.65% | 9.01 | -0.32% | 9.02 | -0.22% | -0.39% | |
| 01-25 | 9.17 | 9.18 | 8.91 | 8.92 | -2.41% | -0.86% | -1.32% | 66,222 | 5,958 | 128% | 9.00 | -0.85% | 9.05 | -0.09% | 9.04 | -0.12% | 9.04 | -0.21% | -0.39% | |
| 01-22 | 9.06 | 9.14 | 9.00 | 9.14 | 0.66% | 0.73% | 0.91% | 66,032 | 5,991 | 131% | 9.07 | -0.06% | 9.06 | 0.14% | 9.05 | 0.07% | 9.06 | -0.23% | -0.41% | |
| 01-21 | 8.99 | 9.15 | 8.99 | 9.08 | 0.78% | 0.01% | 0.01% | 59,926 | 5,440 | 123% | 9.08 | 0.78% | 9.04 | 0.18% | 9.05 | 0.11% | 9.08 | -0.44% | -0.42% | |
| 01-20 | 9.03 | 9.08 | 8.96 | 9.01 | -0.22% | 0.01% | -1.20% | 48,735 | 4,390 | 96% | 9.01 | -0.31% | 9.03 | -0.17% | 9.04 | 0.09% | 9.12 | -0.97% | -0.43% | |
| 01-19 | 9.07 | 9.11 | 8.95 | 9.03 | -0.55% | -0.08% | -1.93% | 50,487 | 4,562 | 89% | 9.04 | -0.02% | 9.04 | -0.01% | 9.03 | -0.11% | 9.21 | -0.36% | -0.39% | |
| 01-18 | 9.01 | 9.09 | 8.97 | 9.08 | 0.67% | 0.45% | -1.74% | 40,439 | 3,655 | 67% | 9.04 | -0.16% | 9.04 | 0.26% | 9.04 | -0.31% | 9.24 | -0.38% | -0.43% | |
| 01-15 | 9.03 | 9.13 | 8.99 | 9.02 | -0.33% | -0.36% | -2.76% | 47,401 | 4,291 | 74% | 9.05 | 0.14% | 9.02 | -0.11% | 9.07 | -0.53% | 9.28 | -0.32% | -0.46% | |
| 01-14 | 8.99 | 9.10 | 8.93 | 9.05 | 0.00% | 0.11% | -2.75% | 41,442 | 3,746 | 65% | 9.04 | 0.65% | 9.03 | -0.50% | 9.11 | -0.83% | 9.31 | -0.26% | -0.48% | |