国药现代( 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 9.79 | 9.95 | 9.70 | 9.71 | -1.12% | -1.09% | 0.76% | 11,482,300 | 112,722,000 | 106% | 9.82 | 0.73% | 9.75 | 0.80% | 9.70 | 0.08% | 9.64 | 0.43% | 0.60% |  |
| 2021-04-21 | 9.49 | 9.89 | 9.43 | 9.82 | 2.51% | 0.76% | 2.33% | 14,756,000 | 143,813,000 | 144% | 9.75 | 1.28% | 9.67 | 0.47% | 9.69 | 0.11% | 9.60 | 0.43% | 0.58% | |
| 2021-04-20 | 9.54 | 9.72 | 9.51 | 9.58 | 0.10% | -0.45% | 0.26% | 6,850,000 | 65,916,000 | 74% | 9.62 | 0.50% | 9.62 | -0.61% | 9.68 | 0.29% | 9.56 | 0.19% | 0.52% | |
| 2021-04-19 | 9.59 | 9.65 | 9.51 | 9.57 | -1.24% | -0.05% | 0.35% | 9,180,100 | 87,899,000 | 104% | 9.58 | -0.95% | 9.68 | -0.36% | 9.65 | 0.22% | 9.54 | 0.23% | 0.48% | |
| 2021-04-16 | 9.70 | 9.80 | 9.55 | 9.69 | -1.12% | 0.24% | 1.84% | 9,972,700 | 96,406,000 | 123% | 9.67 | -0.98% | 9.72 | 0.51% | 9.63 | 0.55% | 9.52 | 0.49% | 0.42% | |
| 2021-04-15 | 9.70 | 9.97 | 9.55 | 9.80 | 0.62% | 0.38% | 3.50% | 13,758,500 | 134,329,000 | 185% | 9.76 | 0.58% | 9.67 | 1.10% | 9.58 | 0.93% | 9.47 | 0.88% | 0.35% | |
| 2021-04-14 | 9.51 | 9.88 | 9.34 | 9.74 | 2.31% | 0.34% | 3.77% | 13,988,500 | 135,791,000 | 220% | 9.71 | 2.63% | 9.56 | 1.36% | 9.49 | 1.16% | 9.39 | 1.15% | 0.25% | |
| 2021-04-13 | 9.27 | 9.65 | 9.22 | 9.52 | 2.26% | 0.66% | 2.60% | 8,783,600 | 83,075,000 | 165% | 9.46 | 0.34% | 9.44 | 0.50% | 9.38 | 0.46% | 9.28 | 0.60% | 0.12% | |
| 2021-04-12 | 9.56 | 9.61 | 9.30 | 9.31 | -2.62% | -1.23% | 0.93% | 8,079,900 | 76,161,000 | 167% | 9.43 | 0.00% | 9.39 | 0.58% | 9.34 | 0.63% | 9.22 | 0.49% | 0.06% | |
| 2021-04-09 | 9.25 | 9.58 | 9.19 | 9.56 | 3.02% | 1.42% | 4.15% | 13,176,900 | 124,206,000 | 296% | 9.43 | 2.04% | 9.33 | 1.77% | 9.28 | 1.65% | 9.18 | 1.09% | 0.03% | |
| 2021-04-08 | 9.16 | 9.31 | 9.11 | 9.28 | 1.31% | 0.45% | 2.20% | 5,398,200 | 49,866,000 | 156% | 9.24 | 1.18% | 9.17 | 0.87% | 9.13 | 0.75% | 9.08 | 0.20% | -0.06% |  |
| 2021-04-07 | 9.11 | 9.20 | 9.07 | 9.16 | 0.77% | 0.33% | 1.08% | 3,347,500 | 30,564,000 | 103% | 9.13 | 0.53% | 9.09 | 0.23% | 9.06 | 0.44% | 9.06 | -0.08% | -0.05% | |
| 2021-04-06 | 9.04 | 9.15 | 8.99 | 9.09 | 0.55% | 0.09% | 0.23% | 2,365,300 | 21,482,000 | 73% | 9.08 | 0.21% | 9.07 | 0.40% | 9.02 | 0.19% | 9.07 | -0.22% | 0.00% | |
| 2021-04-02 | 9.07 | 9.14 | 9.02 | 9.04 | -0.77% | -0.25% | -0.54% | 3,156,700 | 28,608,000 | 93% | 9.06 | -0.11% | 9.04 | 0.47% | 9.01 | -0.22% | 9.09 | -0.40% | 0.05% | |
| 2021-04-01 | 8.94 | 9.17 | 8.90 | 9.11 | 1.90% | 0.41% | -0.16% | 4,576,800 | 41,526,000 | 120% | 9.07 | 1.51% | 8.99 | 0.46% | 9.03 | 0.03% | 9.13 | -0.19% | 0.15% | |
| 2021-03-31 | 8.89 | 8.99 | 8.89 | 8.94 | 0.45% | 0.02% | -2.21% | 2,621,300 | 23,430,000 | 67% | 8.94 | 0.26% | 8.95 | -0.81% | 9.02 | -0.44% | 9.14 | -0.13% | 0.21% | |
| 2021-03-30 | 8.95 | 8.99 | 8.88 | 8.90 | -1.11% | -0.17% | -2.77% | 2,678,600 | 23,879,000 | 69% | 8.92 | -0.80% | 9.03 | -0.47% | 9.06 | -0.56% | 9.15 | -0.15% | 0.24% | |
| 2021-03-29 | 9.04 | 9.08 | 8.93 | 9.00 | -1.10% | 0.14% | -1.83% | 4,018,200 | 36,112,000 | 103% | 8.99 | -1.58% | 9.07 | -0.70% | 9.11 | -0.69% | 9.17 | 0.00% | 0.28% | |
| 2021-03-26 | 9.19 | 9.28 | 9.07 | 9.10 | 0.33% | -0.34% | -0.74% | 4,272,700 | 39,016,000 | 99% | 9.13 | 0.42% | 9.13 | -0.33% | 9.18 | -0.45% | 9.17 | 0.21% | 0.34% | |
| 2021-03-25 | 9.11 | 9.18 | 9.04 | 9.07 | -0.87% | -0.25% | -0.86% | 2,581,200 | 23,471,000 | 61% | 9.09 | -0.86% | 9.16 | -0.61% | 9.22 | -0.14% | 9.15 | 0.19% | 0.33% | |
| 2021-03-24 | 9.19 | 9.26 | 9.09 | 9.15 | -0.76% | -0.24% | 0.20% | 2,888,000 | 26,490,000 | 69% | 9.17 | -0.48% | 9.22 | -0.31% | 9.23 | 0.04% | 9.13 | 0.26% | 0.32% | |
| 2021-03-23 | 9.27 | 9.30 | 9.16 | 9.22 | -0.75% | 0.04% | 1.23% | 2,923,900 | 26,947,000 | 70% | 9.22 | -0.42% | 9.25 | 0.05% | 9.23 | 0.17% | 9.11 | 0.39% | 0.30% | |
| 2021-03-22 | 9.28 | 9.30 | 9.20 | 9.29 | -0.21% | 0.38% | 2.39% | 3,853,000 | 35,659,000 | 85% | 9.26 | -0.02% | 9.24 | 0.25% | 9.21 | 0.51% | 9.07 | 0.32% | 0.28% | |
| 2021-03-19 | 9.08 | 9.33 | 9.05 | 9.31 | 1.64% | 0.57% | 2.94% | 7,449,900 | 68,966,000 | 152% | 9.26 | 0.49% | 9.22 | 0.67% | 9.16 | 0.83% | 9.04 | 0.59% | 0.25% | |
| 2021-03-18 | 9.11 | 9.30 | 9.07 | 9.16 | 0.55% | -0.56% | 1.88% | 4,776,500 | 44,002,000 | 105% | 9.21 | 1.20% | 9.16 | 0.70% | 9.09 | 0.72% | 8.99 | 0.45% | 0.20% | |
| 2021-03-17 | 9.16 | 9.16 | 9.06 | 9.11 | -0.55% | 0.08% | 1.78% | 2,069,000 | 18,835,000 | 46% | 9.10 | -0.15% | 9.10 | 0.54% | 9.02 | 0.37% | 8.95 | 0.16% | 0.16% | |
| 2021-03-16 | 9.14 | 9.18 | 9.06 | 9.16 | 0.00% | 0.47% | 2.50% | 3,303,500 | 30,118,000 | 74% | 9.12 | 0.35% | 9.05 | 0.62% | 8.99 | 0.41% | 8.94 | 0.27% | 0.16% | |
| 2021-03-15 | 8.87 | 9.20 | 8.83 | 9.16 | 3.04% | 0.83% | 2.77% | 8,598,000 | 78,114,000 | 196% | 9.09 | 2.57% | 8.99 | 1.55% | 8.95 | 0.44% | 8.91 | 0.54% | 0.15% | |
| 2021-03-12 | 8.87 | 8.91 | 8.79 | 8.89 | 0.11% | 0.37% | 0.28% | 3,054,400 | 27,054,000 | 77% | 8.86 | 0.18% | 8.85 | -0.39% | 8.91 | 0.09% | 8.87 | 0.17% | 0.12% | |
| 2021-03-11 | 8.76 | 8.89 | 8.76 | 8.88 | 0.00% | 0.44% | 0.34% | 2,801,900 | 24,772,000 | 70% | 8.84 | -0.19% | 8.89 | -0.53% | 8.91 | 0.12% | 8.85 | 0.07% | 0.14% | | |
|
