惠博普( 002554.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 3.24 | 3.26 | 3.20 | 3.24 | 0.00% | 0.09% | 1.57% | 9,607,100 | 31,094,000 | 121% | 3.24 | 1.06% | 3.21 | 1.20% | 3.19 | 0.41% | 3.19 | 0.44% | -0.74% |  |
| 2019-08-19 | 3.17 | 3.24 | 3.16 | 3.24 | 2.21% | 1.16% | 2.02% | 13,030,300 | 41,739,000 | 152% | 3.20 | 0.91% | 3.17 | 0.32% | 3.18 | 0.32% | 3.18 | -0.25% | -0.92% |  |
| 2019-08-16 | 3.15 | 3.20 | 3.14 | 3.17 | 0.32% | -0.13% | -0.44% | 6,069,000 | 19,260,000 | 75% | 3.17 | 2.03% | 3.16 | 0.03% | 3.17 | -0.63% | 3.18 | -0.47% | -0.92% | |
| 2019-08-15 | 3.08 | 3.17 | 3.05 | 3.16 | -0.94% | 1.58% | -1.22% | 7,674,100 | 23,874,000 | 87% | 3.11 | -2.93% | 3.16 | -0.94% | 3.19 | -0.34% | 3.20 | -1.02% | -0.94% | |
| 2019-08-14 | 3.22 | 3.23 | 3.18 | 3.19 | 0.31% | -0.47% | -1.30% | 6,608,200 | 21,180,000 | 74% | 3.21 | 0.88% | 3.19 | -0.53% | 3.20 | 0.25% | 3.23 | -0.68% | -0.87% | |
| 2019-08-13 | 3.18 | 3.20 | 3.16 | 3.18 | -1.24% | 0.09% | -2.27% | 3,511,800 | 11,157,000 | 38% | 3.18 | -0.13% | 3.21 | 0.22% | 3.19 | 0.47% | 3.25 | -0.55% | -0.81% | |
| 2019-08-12 | 3.18 | 3.22 | 3.15 | 3.22 | 0.94% | 1.23% | -1.59% | 6,992,900 | 22,242,000 | 74% | 3.18 | -1.40% | 3.20 | 0.16% | 3.18 | -0.60% | 3.27 | -0.79% | -0.77% | |
| 2019-08-09 | 3.26 | 3.28 | 3.17 | 3.19 | 1.27% | -1.12% | -3.27% | 13,396,800 | 43,223,000 | 141% | 3.23 | 2.12% | 3.19 | 1.43% | 3.19 | -0.47% | 3.30 | -0.90% | -0.69% | |
| 2019-08-08 | 3.14 | 3.18 | 3.14 | 3.15 | 0.00% | -0.28% | -5.35% | 5,709,600 | 18,035,000 | 62% | 3.16 | -0.22% | 3.15 | -1.16% | 3.21 | -1.41% | 3.33 | -1.28% | -0.60% | |
| 2019-08-07 | 3.17 | 3.21 | 3.12 | 3.15 | 0.00% | -0.51% | -6.56% | 7,858,100 | 24,876,000 | 76% | 3.17 | 0.89% | 3.19 | -1.30% | 3.26 | -1.36% | 3.37 | -1.86% | -0.52% | |
| 2019-08-06 | 3.24 | 3.25 | 3.03 | 3.15 | -4.26% | 0.38% | -8.30% | 15,104,300 | 47,391,000 | 122% | 3.14 | -5.00% | 3.23 | -3.41% | 3.30 | -2.51% | 3.44 | -1.38% | -0.29% | |
| 2019-08-05 | 3.33 | 3.35 | 3.28 | 3.29 | -1.20% | -0.39% | -5.54% | 7,702,400 | 25,439,000 | 66% | 3.30 | -0.03% | 3.34 | -1.27% | 3.39 | -0.99% | 3.48 | -0.23% | -0.15% | |
| 2019-08-02 | 3.29 | 3.33 | 3.25 | 3.33 | -1.77% | 0.79% | -4.61% | 10,478,400 | 34,622,000 | 84% | 3.30 | -3.05% | 3.39 | -1.77% | 3.42 | -1.38% | 3.49 | -0.68% | -0.16% | |
| 2019-08-01 | 3.44 | 3.44 | 3.38 | 3.39 | -1.74% | -0.53% | -3.56% | 10,513,200 | 35,830,000 | 85% | 3.41 | -1.62% | 3.45 | -0.95% | 3.47 | -1.11% | 3.52 | -0.31% | -0.12% | |
| 2019-07-31 | 3.50 | 3.50 | 3.44 | 3.45 | -1.15% | -0.40% | -2.16% | 7,617,700 | 26,386,000 | 61% | 3.46 | -0.75% | 3.48 | -0.52% | 3.51 | -1.18% | 3.53 | -0.11% | -0.11% | |
| 2019-07-30 | 3.48 | 3.51 | 3.48 | 3.49 | 0.29% | 0.00% | -1.13% | 6,015,000 | 20,995,000 | 48% | 3.49 | 0.17% | 3.50 | -0.63% | 3.55 | 0.11% | 3.53 | -0.11% | -0.14% | |
| 2019-07-29 | 3.52 | 3.52 | 3.47 | 3.48 | -1.14% | -0.11% | -1.53% | 8,403,700 | 29,282,000 | 65% | 3.48 | -0.91% | 3.52 | -1.35% | 3.54 | 0.34% | 3.53 | -0.06% | -0.19% | |
| 2019-07-26 | 3.53 | 3.54 | 3.50 | 3.52 | -0.56% | 0.11% | -0.45% | 7,411,000 | 26,060,000 | 57% | 3.52 | -0.68% | 3.57 | 0.25% | 3.53 | -0.20% | 3.54 | 0.03% | -0.23% | |
| 2019-07-25 | 3.55 | 3.58 | 3.51 | 3.54 | -1.39% | 0.00% | 0.14% | 14,857,400 | 52,593,000 | 108% | 3.54 | -1.64% | 3.56 | 0.71% | 3.54 | 0.06% | 3.54 | -0.45% | -0.26% | |
| 2019-07-24 | 3.52 | 3.70 | 3.51 | 3.59 | 1.70% | -0.25% | 1.10% | 24,331,400 | 87,562,000 | 159% | 3.60 | 2.83% | 3.53 | 0.89% | 3.54 | 0.68% | 3.55 | 0.37% | -0.29% | |
| 2019-07-23 | 3.49 | 3.53 | 3.46 | 3.53 | 1.15% | 0.86% | -0.23% | 12,083,700 | 42,291,000 | 86% | 3.50 | 1.27% | 3.50 | -0.29% | 3.51 | -0.23% | 3.54 | 0.06% | -0.45% | |
| 2019-07-22 | 3.55 | 3.56 | 3.41 | 3.49 | -1.69% | 0.98% | -1.30% | 15,829,600 | 54,706,000 | 112% | 3.46 | -3.03% | 3.51 | -0.93% | 3.52 | -0.57% | 3.54 | -0.28% | -0.50% | |
| 2019-07-19 | 3.56 | 3.60 | 3.54 | 3.55 | 0.28% | -0.39% | 0.11% | 12,271,600 | 43,735,000 | 86% | 3.56 | 0.91% | 3.55 | 0.20% | 3.54 | 0.34% | 3.55 | -0.28% | -0.50% | |
| 2019-07-18 | 3.51 | 3.57 | 3.49 | 3.54 | 0.00% | 0.23% | -0.45% | 12,568,300 | 44,387,000 | 86% | 3.53 | -0.11% | 3.54 | 0.09% | 3.53 | -1.01% | 3.56 | -0.28% | -0.48% | |
| 2019-07-17 | 3.53 | 3.56 | 3.51 | 3.54 | -0.28% | 0.11% | -0.73% | 8,667,200 | 30,646,000 | 59% | 3.54 | -0.37% | 3.54 | 0.26% | 3.57 | 0.20% | 3.57 | -0.39% | -0.41% | |
| 2019-07-16 | 3.52 | 3.57 | 3.52 | 3.55 | 0.00% | 0.03% | -0.84% | 9,177,400 | 32,568,000 | 59% | 3.55 | 0.74% | 3.53 | -1.29% | 3.56 | 0.31% | 3.58 | -0.58% | -0.35% | |
| 2019-07-15 | 3.50 | 3.56 | 3.47 | 3.55 | 0.57% | 0.77% | -1.42% | 11,538,300 | 40,644,000 | 65% | 3.52 | 0.23% | 3.57 | 0.14% | 3.55 | -0.09% | 3.60 | -0.47% | -0.26% | |
| 2019-07-12 | 3.53 | 3.55 | 3.48 | 3.53 | -1.12% | 0.43% | -2.43% | 15,354,300 | 53,976,000 | 81% | 3.52 | -2.79% | 3.57 | 0.11% | 3.55 | -0.67% | 3.62 | -0.33% | -0.20% | |
| 2019-07-11 | 3.55 | 3.70 | 3.55 | 3.57 | 2.88% | -1.27% | -1.65% | 32,536,400 | 117,666,000 | 171% | 3.62 | 4.21% | 3.56 | 1.51% | 3.57 | 0.20% | 3.63 | -0.66% | -0.17% | |
| 2019-07-10 | 3.49 | 3.50 | 3.45 | 3.47 | 0.00% | 0.00% | -5.04% | 8,642,600 | 29,994,000 | 42% | 3.47 | -0.09% | 3.51 | -1.49% | 3.57 | -0.97% | 3.65 | -1.30% | -0.08% | | |
|
