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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.31 | 3.32 | 3.27 | 3.31 | 0.00% | 0.42% | 1.72% | 11,078,300 | 36,517,000 | 96% | 3.30 | -0.60% | 3.31 | 0.24% | 3.29 | 0.37% | 3.25 | 0.19% | 0.13% |  |
| 2019-09-11 | 3.32 | 3.34 | 3.29 | 3.31 | -0.30% | -0.18% | 1.91% | 11,991,200 | 39,766,000 | 108% | 3.32 | -0.30% | 3.31 | 0.58% | 3.28 | 0.58% | 3.25 | 0.31% | 0.14% |  |
| 2019-09-10 | 3.31 | 3.36 | 3.30 | 3.32 | 0.30% | -0.18% | 2.53% | 15,113,400 | 50,265,000 | 139% | 3.33 | 1.59% | 3.29 | 0.95% | 3.26 | 0.74% | 3.24 | 0.53% | 0.11% | |
| 2019-09-09 | 3.26 | 3.31 | 3.24 | 3.31 | 2.16% | 1.10% | 2.76% | 13,815,600 | 45,239,000 | 129% | 3.27 | 0.96% | 3.26 | 0.68% | 3.24 | 0.56% | 3.22 | 0.44% | 0.06% | |
| 2019-09-06 | 3.25 | 3.26 | 3.23 | 3.24 | -0.31% | -0.09% | 1.03% | 9,756,500 | 31,640,000 | 93% | 3.24 | -0.22% | 3.23 | 0.31% | 3.22 | 0.41% | 3.21 | 0.16% | 0.00% | |
| 2019-09-05 | 3.24 | 3.27 | 3.22 | 3.25 | 1.25% | 0.00% | 1.50% | 19,163,500 | 62,278,000 | 179% | 3.25 | 1.75% | 3.22 | 1.03% | 3.21 | 0.50% | 3.20 | -0.03% | -0.03% | |
| 2019-09-04 | 3.18 | 3.21 | 3.16 | 3.21 | 0.63% | 0.50% | 0.22% | 9,780,100 | 31,240,000 | 89% | 3.19 | 0.09% | 3.19 | 0.25% | 3.19 | -0.22% | 3.20 | -0.09% | 0.02% | |
| 2019-09-03 | 3.20 | 3.21 | 3.18 | 3.19 | -0.31% | -0.03% | -0.50% | 6,734,200 | 21,492,000 | 63% | 3.19 | 0.16% | 3.18 | -0.28% | 3.20 | -0.03% | 3.21 | -0.09% | 0.05% | |
| 2019-09-02 | 3.14 | 3.21 | 3.13 | 3.20 | 1.59% | 0.44% | -0.28% | 8,392,600 | 26,736,000 | 77% | 3.19 | 0.35% | 3.19 | -0.41% | 3.20 | 0.22% | 3.21 | -0.03% | 0.10% | |
| 2019-08-30 | 3.23 | 3.25 | 3.13 | 3.15 | -1.87% | -0.79% | -1.87% | 10,341,000 | 32,832,000 | 90% | 3.18 | -1.46% | 3.21 | -0.25% | 3.19 | -0.09% | 3.21 | -0.06% | 0.08% | |
| 2019-08-29 | 3.24 | 3.25 | 3.20 | 3.21 | -0.93% | -0.37% | -0.06% | 7,658,100 | 24,673,000 | 70% | 3.22 | 0.00% | 3.21 | 0.69% | 3.20 | -0.44% | 3.21 | 0.25% | 0.04% | |
| 2019-08-28 | 3.24 | 3.24 | 3.20 | 3.24 | 1.25% | 0.56% | 1.12% | 10,623,000 | 34,232,000 | 98% | 3.22 | 0.75% | 3.19 | 0.28% | 3.21 | 0.00% | 3.20 | 0.06% | -0.09% | |
| 2019-08-27 | 3.17 | 3.22 | 3.17 | 3.20 | 0.95% | 0.06% | -0.06% | 11,807,500 | 37,763,000 | 112% | 3.20 | 1.40% | 3.18 | -0.87% | 3.21 | -0.22% | 3.20 | 0.00% | -0.16% | |
| 2019-08-26 | 3.13 | 3.21 | 3.10 | 3.17 | -0.31% | 0.51% | -1.00% | 10,993,000 | 34,669,000 | 112% | 3.15 | -1.22% | 3.21 | -0.62% | 3.22 | -0.25% | 3.20 | -0.13% | -0.22% | |
| 2019-08-23 | 3.22 | 3.24 | 3.16 | 3.18 | -1.85% | -0.41% | -0.81% | 12,585,700 | 40,182,000 | 136% | 3.19 | -1.84% | 3.23 | -0.46% | 3.23 | -0.06% | 3.21 | -0.13% | -0.28% | |
| 2019-08-22 | 3.25 | 3.30 | 3.22 | 3.24 | 0.00% | -0.40% | 0.93% | 19,785,400 | 64,356,000 | 215% | 3.25 | 0.65% | 3.25 | 0.75% | 3.23 | 1.03% | 3.21 | 0.44% | -0.36% | |
| 2019-08-21 | 3.24 | 3.25 | 3.22 | 3.24 | 0.00% | 0.25% | 1.38% | 6,231,800 | 20,142,000 | 79% | 3.23 | -0.15% | 3.22 | 0.41% | 3.19 | 0.13% | 3.20 | 0.19% | -0.53% | |
| 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 | 0.00% | 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% | | |
|
