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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 2.18 | 2.26 | 2.17 | 2.24 | 1.36% | 0.58% | 1.63% | 8,741,000 | 19,467,000 | 101% | 2.23 | -0.67% | 2.24 | -1.11% | 2.26 | 0.44% | 2.20 | 0.73% | 0.18% |  |
| 2021-02-25 | 2.27 | 2.29 | 2.21 | 2.21 | -1.34% | -1.43% | 1.01% | 6,985,800 | 15,659,000 | 84% | 2.24 | -0.18% | 2.26 | -0.48% | 2.25 | 0.67% | 2.19 | 1.25% | -0.01% | |
| 2021-02-24 | 2.23 | 2.27 | 2.22 | 2.24 | -0.44% | -0.27% | 3.66% | 7,338,100 | 16,485,000 | 82% | 2.25 | -1.66% | 2.27 | 0.80% | 2.24 | 0.81% | 2.16 | 0.37% | -0.38% | |
| 2021-02-23 | 2.28 | 2.31 | 2.25 | 2.25 | -0.44% | -1.49% | 4.51% | 12,030,400 | 27,483,000 | 141% | 2.28 | 0.18% | 2.26 | 1.67% | 2.22 | 1.65% | 2.15 | 0.89% | -0.51% | |
| 2021-02-22 | 2.23 | 2.32 | 2.22 | 2.26 | 1.35% | -0.88% | 5.90% | 15,041,200 | 34,293,000 | 193% | 2.28 | 4.11% | 2.22 | 2.97% | 2.18 | 2.78% | 2.13 | 1.23% | -0.66% | |
| 2021-02-19 | 2.15 | 2.23 | 2.14 | 2.23 | 2.76% | 1.83% | 5.79% | 10,909,100 | 23,893,000 | 148% | 2.19 | 1.30% | 2.16 | 2.08% | 2.12 | 1.87% | 2.11 | 0.14% | -0.88% | |
| 2021-02-18 | 2.16 | 2.19 | 2.12 | 2.17 | 4.33% | 0.37% | 3.09% | 10,639,600 | 23,000,000 | 151% | 2.16 | 4.55% | 2.11 | 2.93% | 2.09 | 2.06% | 2.11 | -0.05% | -0.95% | |
| 2021-02-10 | 2.05 | 2.08 | 2.05 | 2.08 | 0.48% | 0.58% | -1.23% | 5,307,100 | 10,975,000 | 78% | 2.07 | 0.83% | 2.05 | 0.44% | 2.04 | -0.54% | 2.11 | -0.80% | -0.97% |  |
| 2021-02-09 | 2.03 | 2.07 | 2.02 | 2.07 | 1.97% | 0.93% | -2.50% | 5,209,100 | 10,686,000 | 73% | 2.05 | 1.03% | 2.04 | 0.25% | 2.05 | -0.73% | 2.12 | -0.89% | -0.93% | |
| 2021-02-08 | 2.03 | 2.05 | 2.01 | 2.03 | 0.50% | 0.00% | -5.23% | 4,609,300 | 9,355,000 | 62% | 2.03 | -0.59% | 2.04 | -1.07% | 2.07 | -1.15% | 2.14 | -1.11% | -0.87% | |
| 2021-02-05 | 2.03 | 2.08 | 2.01 | 2.02 | -0.49% | -1.08% | -6.74% | 6,836,000 | 13,961,000 | 88% | 2.04 | 0.30% | 2.06 | -1.20% | 2.09 | -1.37% | 2.17 | -1.14% | -0.78% | |
| 2021-02-04 | 2.12 | 2.12 | 1.99 | 2.03 | -4.25% | -0.29% | -7.35% | 14,023,800 | 28,557,000 | 181% | 2.04 | -4.77% | 2.08 | -3.25% | 2.12 | -2.62% | 2.19 | -2.49% | -0.69% | |
| 2021-02-03 | 2.15 | 2.16 | 2.12 | 2.12 | -1.40% | -0.84% | -5.65% | 5,565,000 | 11,899,000 | 79% | 2.14 | -0.74% | 2.15 | -1.06% | 2.18 | -0.96% | 2.25 | -0.84% | -0.53% | |
| 2021-02-02 | 2.14 | 2.18 | 2.14 | 2.15 | -0.92% | -0.19% | -5.12% | 5,131,600 | 11,053,000 | 72% | 2.15 | -0.46% | 2.18 | -0.91% | 2.20 | -0.95% | 2.27 | -0.70% | -0.65% | |
| 2021-02-01 | 2.22 | 2.23 | 2.10 | 2.17 | -1.36% | 0.28% | -4.91% | 8,324,300 | 18,011,000 | 115% | 2.16 | -2.30% | 2.20 | -1.44% | 2.22 | -1.42% | 2.28 | -0.96% | -0.62% | |
| 2021-01-29 | 2.21 | 2.24 | 2.20 | 2.20 | -1.35% | -0.68% | -4.51% | 6,277,000 | 13,902,000 | 90% | 2.22 | -0.58% | 2.23 | -0.85% | 2.25 | -0.97% | 2.30 | -0.52% | -0.57% | |
| 2021-01-28 | 2.22 | 2.25 | 2.19 | 2.23 | 0.00% | 0.09% | -3.71% | 5,357,700 | 11,937,000 | 76% | 2.23 | -0.58% | 2.25 | -1.01% | 2.28 | -1.26% | 2.32 | -0.22% | -0.58% | |
| 2021-01-27 | 2.27 | 2.28 | 2.22 | 2.23 | -2.19% | -0.49% | -3.92% | 7,329,100 | 16,423,000 | 99% | 2.24 | -1.41% | 2.27 | -1.30% | 2.30 | -0.95% | 2.32 | -0.47% | -0.64% | |
| 2021-01-26 | 2.28 | 2.29 | 2.26 | 2.28 | -0.44% | 0.31% | -2.23% | 6,315,200 | 14,352,000 | 85% | 2.27 | -1.09% | 2.30 | -1.46% | 2.33 | -0.64% | 2.33 | -0.26% | -0.68% | |
| 2021-01-25 | 2.31 | 2.32 | 2.29 | 2.29 | -1.72% | -0.35% | -2.05% | 7,649,900 | 17,576,000 | 102% | 2.30 | -1.71% | 2.34 | -0.77% | 2.34 | -0.55% | 2.34 | -0.26% | -0.80% | |
| 2021-01-22 | 2.36 | 2.36 | 2.32 | 2.33 | -1.69% | -0.34% | -0.60% | 5,674,200 | 13,264,000 | 72% | 2.34 | -1.14% | 2.35 | -0.21% | 2.35 | 0.04% | 2.34 | -0.21% | -0.89% | |
| 2021-01-21 | 2.34 | 2.39 | 2.33 | 2.37 | 0.85% | 0.21% | 0.89% | 8,726,800 | 20,642,000 | 105% | 2.37 | 0.60% | 2.36 | 0.21% | 2.35 | 0.60% | 2.35 | -0.84% | -0.87% | |
| 2021-01-20 | 2.36 | 2.37 | 2.33 | 2.35 | -0.84% | -0.04% | -0.80% | 6,526,800 | 15,342,000 | 62% | 2.35 | -0.13% | 2.35 | 0.17% | 2.34 | 0.09% | 2.37 | -2.11% | -0.83% | |
| 2021-01-19 | 2.33 | 2.38 | 2.33 | 2.37 | 0.85% | 0.68% | -2.07% | 6,293,100 | 14,813,000 | 46% | 2.35 | -0.04% | 2.35 | 0.77% | 2.34 | 0.09% | 2.42 | -0.37% | -0.61% | |
| 2021-01-18 | 2.34 | 2.39 | 2.33 | 2.35 | 0.00% | -0.21% | -3.25% | 6,188,500 | 14,571,000 | 42% | 2.36 | 0.64% | 2.33 | 0.09% | 2.34 | -0.09% | 2.43 | -0.49% | -0.59% | |
| 2021-01-15 | 2.32 | 2.36 | 2.31 | 2.35 | 1.73% | 0.43% | -3.73% | 7,176,700 | 16,793,000 | 44% | 2.34 | 1.39% | 2.33 | 0.00% | 2.34 | -0.38% | 2.44 | -0.61% | -0.55% | |
| 2021-01-14 | 2.32 | 2.33 | 2.29 | 2.31 | -0.86% | 0.09% | -5.94% | 8,905,300 | 20,551,000 | 50% | 2.31 | -1.41% | 2.33 | -0.68% | 2.35 | -1.64% | 2.46 | -0.77% | -0.47% | |
| 2021-01-13 | 2.35 | 2.38 | 2.32 | 2.33 | -0.43% | -0.47% | -5.86% | 8,510,500 | 19,926,000 | 44% | 2.34 | 0.09% | 2.35 | -0.55% | 2.39 | -2.69% | 2.48 | -0.88% | -0.40% | |
| 2021-01-12 | 2.33 | 2.36 | 2.32 | 2.34 | 0.43% | 0.04% | -6.29% | 7,987,700 | 18,682,000 | 35% | 2.34 | -0.60% | 2.36 | -1.71% | 2.45 | -0.61% | 2.50 | -1.42% | -0.31% | |
| 2021-01-11 | 2.39 | 2.41 | 2.32 | 2.33 | 0.00% | -0.98% | -8.01% | 12,061,300 | 28,376,000 | 39% | 2.35 | -1.09% | 2.40 | -3.23% | 2.47 | -0.69% | 2.53 | -1.21% | -0.05% | | |
|
