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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-18 | 2.87 | 2.89 | 2.83 | 2.87 | 0.35% | 0.28% | 3.95% | 13,332,600 | 38,162,000 | 113% | 2.86 | 0.88% | 2.83 | 0.64% | 2.82 | 0.64% | 2.76 | 1.40% | -1.28% |  |
| 2020-02-17 | 2.78 | 2.87 | 2.78 | 2.86 | 3.25% | 0.81% | 5.03% | 13,318,000 | 37,778,000 | 108% | 2.84 | 2.27% | 2.82 | 0.61% | 2.80 | 1.01% | 2.72 | 0.48% | -1.60% | |
| 2020-02-14 | 2.79 | 2.80 | 2.76 | 2.77 | -0.72% | -0.14% | 2.21% | 7,582,200 | 21,034,000 | 65% | 2.77 | -1.56% | 2.80 | 0.00% | 2.78 | 0.54% | 2.71 | -1.10% | -1.66% | |
| 2020-02-13 | 2.85 | 2.87 | 2.78 | 2.79 | -1.06% | -0.99% | 1.82% | 11,184,600 | 31,515,000 | 92% | 2.82 | 0.79% | 2.80 | 1.23% | 2.76 | 0.95% | 2.74 | -0.62% | -1.55% | |
| 2020-02-12 | 2.77 | 2.83 | 2.76 | 2.82 | 1.81% | 0.86% | 2.29% | 11,451,500 | 32,016,000 | 94% | 2.80 | 0.58% | 2.76 | 1.10% | 2.74 | 1.00% | 2.76 | -0.90% | -1.52% | |
| 2020-02-11 | 2.77 | 2.82 | 2.76 | 2.77 | -0.72% | -0.36% | -0.43% | 11,333,100 | 31,507,000 | 93% | 2.78 | 1.79% | 2.73 | 1.07% | 2.71 | 1.73% | 2.78 | -1.28% | -1.43% | |
| 2020-02-10 | 2.68 | 2.82 | 2.66 | 2.79 | 2.95% | 2.16% | -0.99% | 16,239,000 | 44,341,000 | 127% | 2.73 | 1.41% | 2.71 | 1.08% | 2.66 | 0.61% | 2.82 | -1.54% | -1.32% | |
| 2020-02-07 | 2.71 | 2.72 | 2.67 | 2.71 | 0.00% | 0.63% | -5.31% | 10,967,200 | 29,534,000 | 87% | 2.69 | 0.34% | 2.68 | 1.71% | 2.65 | -2.72% | 2.86 | -2.42% | -1.15% | |
| 2020-02-06 | 2.68 | 2.73 | 2.66 | 2.71 | 2.26% | 0.97% | -7.60% | 12,764,700 | 34,263,000 | 90% | 2.68 | 1.17% | 2.63 | 0.46% | 2.72 | -2.16% | 2.93 | -3.17% | -0.90% | |
| 2020-02-05 | 2.59 | 2.70 | 2.59 | 2.65 | 1.53% | -0.11% | -12.51% | 13,240,600 | 35,123,000 | 77% | 2.65 | 2.79% | 2.62 | -5.01% | 2.78 | -3.04% | 3.03 | -3.63% | -0.54% | |
| 2020-02-04 | 2.43 | 2.65 | 2.43 | 2.61 | -3.33% | 1.12% | -16.96% | 19,667,600 | 50,770,000 | 81% | 2.58 | -4.41% | 2.76 | -7.73% | 2.87 | -5.82% | 3.14 | -1.81% | -0.03% | |
| 2020-02-03 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 0.00% | -15.65% | 3,514,900 | 9,491,000 | 15% | 2.70 | -10.45% | 2.99 | -2.03% | 3.04 | -1.36% | 3.20 | -0.09% | 0.18% | |
| 2020-01-23 | 3.07 | 3.07 | 2.96 | 3.00 | -2.60% | -0.50% | -6.37% | 14,159,800 | 42,685,000 | 66% | 3.02 | -1.41% | 3.05 | -1.42% | 3.09 | -1.66% | 3.20 | -0.03% | 0.20% | |
| 2020-01-22 | 3.08 | 3.09 | 3.02 | 3.08 | 0.00% | 0.72% | -3.90% | 9,224,600 | 28,205,000 | 41% | 3.06 | -1.10% | 3.09 | -0.93% | 3.14 | -1.75% | 3.21 | -0.34% | 0.21% | |
| 2020-01-21 | 3.12 | 3.12 | 3.08 | 3.08 | -1.28% | -0.39% | -4.23% | 10,429,000 | 32,251,000 | 42% | 3.09 | -0.96% | 3.12 | -1.30% | 3.19 | -1.87% | 3.22 | 0.00% | 0.35% | |
| 2020-01-20 | 3.14 | 3.16 | 3.10 | 3.12 | -0.64% | -0.06% | -2.99% | 12,787,100 | 39,923,000 | 49% | 3.12 | -0.92% | 3.16 | -1.86% | 3.26 | -0.12% | 3.22 | -0.16% | 0.42% | |
| 2020-01-17 | 3.17 | 3.18 | 3.13 | 3.14 | -1.26% | -0.35% | -2.51% | 11,427,100 | 36,008,000 | 39% | 3.15 | -1.38% | 3.22 | -1.71% | 3.26 | 0.22% | 3.22 | 0.19% | 0.67% | |
| 2020-01-16 | 3.27 | 3.28 | 3.16 | 3.18 | -2.45% | -0.47% | -1.09% | 21,708,000 | 69,367,000 | 74% | 3.20 | -2.20% | 3.28 | -0.09% | 3.25 | 0.49% | 3.22 | 0.09% | 0.75% | |
| 2020-01-15 | 3.21 | 3.34 | 3.20 | 3.26 | -0.31% | -0.21% | 1.49% | 33,422,700 | 109,198,000 | 122% | 3.27 | -1.51% | 3.28 | 0.71% | 3.24 | 0.19% | 3.21 | 0.41% | 0.76% | |
| 2020-01-14 | 3.13 | 3.44 | 3.10 | 3.27 | 4.47% | -1.42% | 2.22% | 61,513,600 | 204,025,000 | 253% | 3.32 | 6.14% | 3.26 | 4.52% | 3.23 | 1.99% | 3.20 | 1.49% | 0.74% | |
| 2020-01-13 | 3.16 | 3.17 | 3.11 | 3.13 | 0.97% | 0.16% | -0.70% | 9,487,100 | 29,643,000 | 46% | 3.13 | 0.23% | 3.12 | -1.67% | 3.17 | -0.57% | 3.15 | 0.22% | 0.61% | |
| 2020-01-10 | 3.18 | 3.19 | 3.09 | 3.10 | -2.21% | -0.58% | -1.43% | 15,527,100 | 48,420,000 | 76% | 3.12 | 0.00% | 3.17 | -0.25% | 3.19 | 0.13% | 3.15 | 0.13% | 0.60% | |
| 2020-01-09 | 3.10 | 3.21 | 3.00 | 3.17 | -1.25% | 1.67% | 0.92% | 26,999,800 | 84,173,000 | 140% | 3.12 | -3.80% | 3.18 | -1.03% | 3.18 | -0.13% | 3.14 | 0.06% | 0.60% | |
| 2020-01-08 | 3.30 | 3.36 | 3.20 | 3.21 | 0.94% | -0.96% | 2.26% | 33,600,100 | 108,914,000 | 205% | 3.24 | 2.40% | 3.21 | 1.13% | 3.19 | 0.92% | 3.14 | 1.06% | 0.61% | |
| 2020-01-07 | 3.18 | 3.20 | 3.14 | 3.18 | -2.45% | 0.47% | 2.38% | 24,474,300 | 77,472,000 | 175% | 3.17 | -1.65% | 3.18 | 0.32% | 3.16 | 0.70% | 3.11 | 0.65% | 0.51% | |
| 2020-01-06 | 3.18 | 3.27 | 3.15 | 3.26 | 5.16% | 1.31% | 5.64% | 42,947,300 | 138,184,000 | 361% | 3.22 | 3.44% | 3.17 | 2.83% | 3.13 | 2.92% | 3.09 | 2.42% | 0.45% | |
| 2020-01-03 | 3.05 | 3.17 | 3.04 | 3.10 | 1.97% | -0.35% | 2.89% | 21,742,900 | 67,648,000 | 253% | 3.11 | 1.97% | 3.08 | 2.16% | 3.05 | 1.67% | 3.01 | 1.01% | 0.23% | |
| 2020-01-02 | 3.04 | 3.06 | 3.03 | 3.04 | 0.00% | -0.36% | 1.91% | 8,594,700 | 26,226,000 | 115% | 3.05 | 1.26% | 3.02 | 0.90% | 3.00 | 0.64% | 2.98 | 0.17% | 0.16% | |
| 2019-12-31 | 3.01 | 3.04 | 2.99 | 3.04 | 0.66% | 0.90% | 2.08% | 6,768,500 | 20,396,000 | 87% | 3.01 | 0.90% | 2.99 | 0.54% | 2.98 | 0.41% | 2.98 | 0.17% | 0.20% | |
| 2019-12-30 | 2.97 | 3.02 | 2.95 | 3.02 | 0.00% | 1.14% | 1.58% | 10,805,600 | 32,269,000 | 132% | 2.99 | 0.51% | 2.97 | 0.44% | 2.96 | 0.34% | 2.97 | 0.20% | 0.23% | | |
|
