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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 3.51 | 3.55 | 3.47 | 3.49 | -1.41% | -0.20% | -3.56% | 18,584,000 | 64,994,000 | 32% | 3.50 | -1.74% | 3.62 | -1.23% | 3.64 | 0.08% | 3.62 | -3.11% | -0.41% | |
| 2019-06-17 | 3.53 | 3.63 | 3.49 | 3.54 | -1.67% | -0.53% | -5.22% | 20,185,700 | 71,850,000 | 26% | 3.56 | -3.39% | 3.66 | -0.30% | 3.64 | 0.66% | 3.74 | -0.24% | 0.87% |  |
| 2019-06-14 | 3.75 | 3.75 | 3.59 | 3.60 | -5.26% | -2.28% | -3.85% | 49,493,800 | 182,353,000 | 68% | 3.68 | 0.19% | 3.67 | 0.94% | 3.62 | 1.09% | 3.74 | -0.05% | 0.94% |  |
| 2019-06-13 | 3.61 | 3.83 | 3.57 | 3.80 | 3.83% | 3.35% | 1.44% | 55,235,500 | 203,074,000 | 80% | 3.68 | 0.55% | 3.64 | 1.73% | 3.58 | -0.56% | 3.75 | 0.11% | 0.87% | |
| 2019-06-12 | 3.59 | 3.77 | 3.55 | 3.66 | 0.27% | 0.08% | -2.19% | 56,425,900 | 206,342,000 | 86% | 3.66 | 2.18% | 3.58 | 1.74% | 3.60 | -0.17% | 3.74 | 0.05% | 0.71% | |
| 2019-06-11 | 3.48 | 3.66 | 3.44 | 3.65 | 2.82% | 1.98% | -2.41% | 55,497,100 | 198,638,000 | 89% | 3.58 | 2.99% | 3.52 | -1.98% | 3.60 | -4.68% | 3.74 | -0.16% | 0.60% | |
| 2019-06-10 | 3.48 | 3.64 | 3.36 | 3.55 | 2.60% | 2.16% | -5.23% | 47,404,100 | 164,739,000 | 80% | 3.48 | -0.32% | 3.59 | -1.35% | 3.78 | -1.00% | 3.75 | -0.24% | 0.31% | |
| 2019-06-06 | 3.61 | 3.63 | 3.40 | 3.46 | -6.23% | -0.75% | -7.86% | 55,283,700 | 192,712,000 | 98% | 3.49 | -6.09% | 3.64 | -5.88% | 3.82 | -0.99% | 3.76 | -0.40% | 0.27% | |
| 2019-06-05 | 3.63 | 3.84 | 3.55 | 3.69 | 1.93% | -0.59% | -2.12% | 85,213,500 | 316,292,000 | 173% | 3.71 | 1.67% | 3.86 | -1.20% | 3.86 | -0.34% | 3.77 | 0.24% | 0.32% | |
| 2019-06-04 | 3.82 | 3.92 | 3.52 | 3.62 | -6.46% | -0.85% | -3.75% | 104,070,900 | 380,000,000 | 231% | 3.65 | -9.76% | 3.91 | -2.59% | 3.87 | -1.58% | 3.76 | -0.34% | 0.29% | |
| 2019-06-03 | 4.16 | 4.20 | 3.77 | 3.87 | -2.27% | -4.35% | 2.54% | 189,228,000 | 765,661,000 | 578% | 4.05 | 2.17% | 4.01 | 10.80% | 3.93 | 12.31% | 3.77 | 9.71% | 0.26% | |
| 2019-05-31 | 3.96 | 3.96 | 3.96 | 3.96 | 10.00% | 0.00% | 15.12% | 15,253,400 | 60,404,000 | 95% | 3.96 | 10.00% | 3.62 | 6.75% | 3.50 | 4.60% | 3.44 | 0.53% | -0.82% | |
| 2019-05-30 | 3.60 | 3.60 | 3.60 | 3.60 | 10.09% | 0.00% | 5.20% | 13,393,100 | 48,215,000 | 66% | 3.60 | 10.16% | 3.39 | 3.10% | 3.35 | 1.27% | 3.42 | -0.78% | -1.18% | |
| 2019-05-29 | 3.25 | 3.29 | 3.24 | 3.27 | -0.61% | 0.06% | -5.19% | 13,673,800 | 44,684,000 | 55% | 3.27 | -1.45% | 3.29 | -0.09% | 3.31 | -2.68% | 3.45 | -1.54% | -1.15% | |
| 2019-05-28 | 3.31 | 3.35 | 3.28 | 3.29 | -1.20% | -0.78% | -6.08% | 13,713,100 | 45,470,000 | 48% | 3.32 | 0.79% | 3.29 | -0.54% | 3.40 | -0.26% | 3.50 | -1.02% | -1.01% | |
| 2019-05-27 | 3.25 | 3.34 | 3.23 | 3.33 | 2.15% | 1.22% | -5.91% | 12,268,800 | 40,369,000 | 36% | 3.29 | 0.31% | 3.31 | -3.38% | 3.41 | 0.03% | 3.54 | -3.02% | -0.94% | |
| 2019-05-24 | 3.32 | 3.33 | 3.23 | 3.26 | -2.98% | -0.61% | -10.66% | 17,705,500 | 58,074,000 | 40% | 3.28 | -2.18% | 3.43 | -0.72% | 3.40 | -1.59% | 3.65 | -0.65% | -0.57% | |
| 2019-05-23 | 3.38 | 3.40 | 3.32 | 3.36 | -3.45% | 0.21% | -8.52% | 19,611,100 | 65,764,000 | 45% | 3.35 | -5.26% | 3.45 | 0.23% | 3.46 | -1.73% | 3.67 | 0.03% | -0.48% | |
| 2019-05-22 | 3.53 | 3.61 | 3.46 | 3.48 | 1.46% | -1.67% | -5.23% | 36,902,400 | 130,583,000 | 85% | 3.54 | 4.46% | 3.45 | -0.12% | 3.52 | -1.32% | 3.67 | -0.05% | -0.52% | |
| 2019-05-21 | 3.36 | 3.44 | 3.31 | 3.43 | 2.08% | 1.24% | -6.64% | 19,035,200 | 64,491,000 | 42% | 3.39 | 1.47% | 3.45 | -2.52% | 3.57 | -1.11% | 3.67 | -0.60% | -0.54% | |
| 2019-05-20 | 3.39 | 3.42 | 3.25 | 3.36 | -2.61% | 0.63% | -9.09% | 22,775,300 | 76,058,000 | 45% | 3.34 | -5.49% | 3.54 | -2.62% | 3.61 | -3.84% | 3.70 | -1.10% | -0.50% | |
| 2019-05-17 | 3.70 | 3.71 | 3.41 | 3.45 | -6.50% | -2.35% | -7.68% | 43,549,800 | 153,875,000 | 80% | 3.53 | -3.86% | 3.63 | -1.12% | 3.75 | -1.08% | 3.74 | -3.11% | -0.37% | |
| 2019-05-16 | 3.64 | 3.73 | 3.62 | 3.69 | 0.00% | 0.41% | -4.33% | 34,339,700 | 126,197,000 | 51% | 3.68 | -0.43% | 3.67 | -3.60% | 3.79 | 0.72% | 3.86 | -0.47% | 0.32% | |
| 2019-05-15 | 3.71 | 3.80 | 3.61 | 3.69 | 3.07% | -0.03% | -4.77% | 50,465,700 | 186,280,000 | 70% | 3.69 | 0.93% | 3.81 | -0.88% | 3.77 | 0.40% | 3.88 | -0.10% | 0.49% | |
| 2019-05-14 | 3.66 | 3.76 | 3.54 | 3.58 | -6.77% | -2.11% | -7.71% | 55,229,300 | 201,987,000 | 79% | 3.66 | -7.70% | 3.85 | 0.42% | 3.75 | -0.50% | 3.88 | -0.28% | 0.48% | |
| 2019-05-13 | 4.10 | 4.10 | 3.82 | 3.84 | 0.52% | -3.08% | -1.29% | 96,294,200 | 381,522,000 | 155% | 3.96 | 4.32% | 3.83 | 7.05% | 3.77 | 1.29% | 3.89 | 0.60% | 0.51% | |
| 2019-05-10 | 3.79 | 3.82 | 3.64 | 3.82 | 10.09% | 0.58% | -1.22% | 18,850,400 | 71,588,000 | 32% | 3.80 | 8.83% | 3.58 | -1.32% | 3.72 | -4.64% | 3.87 | 0.26% | 0.48% | |
| 2019-04-29 | 3.59 | 3.65 | 3.41 | 3.47 | -3.34% | -0.57% | -10.03% | 36,077,400 | 125,900,000 | 56% | 3.49 | -1.58% | 3.63 | -3.57% | 3.90 | -0.99% | 3.86 | -0.39% | 0.49% | |
| 2019-04-26 | 3.56 | 3.62 | 3.46 | 3.59 | -0.83% | 1.24% | -7.28% | 33,533,100 | 118,921,000 | 54% | 3.55 | -5.29% | 3.76 | -5.79% | 3.94 | -0.33% | 3.87 | -0.21% | 0.64% | |
| 2019-04-25 | 3.87 | 3.88 | 3.61 | 3.62 | 0.00% | -3.31% | -6.70% | 62,666,200 | 234,630,000 | 108% | 3.74 | -2.91% | 3.99 | -0.70% | 3.95 | -0.38% | 3.88 | -0.15% | 0.71% | | |
|
