惠程科技( 002168.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 3.42 | 3.46 | 3.40 | 3.45 | 1.47% | 0.29% | 3.14% | 6,998,200 | 24,074,000 | 77% | 3.44 | 1.63% | 3.41 | -0.26% | 3.41 | 0.53% | 3.35 | 0.57% | 0.55% |  |
| 2022-06-24 | 3.41 | 3.41 | 3.36 | 3.40 | -0.58% | 0.44% | 2.22% | 7,373,000 | 24,958,000 | 79% | 3.39 | -0.62% | 3.42 | 0.26% | 3.39 | 0.36% | 3.33 | 0.36% | 0.53% | |
| 2022-06-23 | 3.40 | 3.45 | 3.37 | 3.42 | 0.29% | 0.41% | 3.20% | 8,021,400 | 27,323,000 | 91% | 3.41 | -1.19% | 3.41 | 0.56% | 3.38 | 0.75% | 3.31 | 0.61% | 0.53% | |
| 2022-06-22 | 3.44 | 3.51 | 3.39 | 3.41 | -0.58% | -1.07% | 3.52% | 12,414,300 | 42,792,000 | 146% | 3.45 | 2.04% | 3.39 | 1.22% | 3.36 | 1.18% | 3.29 | 0.92% | 0.49% | |
| 2022-06-21 | 3.30 | 3.44 | 3.30 | 3.43 | 3.63% | 1.54% | 5.09% | 13,200,700 | 44,593,000 | 166% | 3.38 | 1.78% | 3.35 | 1.27% | 3.32 | 1.28% | 3.26 | 0.83% | 0.45% | |
| 2022-06-20 | 3.36 | 3.38 | 3.30 | 3.31 | 0.00% | -0.27% | 2.26% | 7,323,500 | 24,307,000 | 100% | 3.32 | -0.60% | 3.31 | 0.52% | 3.28 | 0.58% | 3.24 | 0.28% | 0.38% |  |
| 2022-06-17 | 3.29 | 3.40 | 3.28 | 3.31 | 0.91% | -0.87% | 2.54% | 13,025,800 | 43,491,000 | 184% | 3.34 | 2.55% | 3.29 | 1.92% | 3.26 | 1.24% | 3.23 | 0.75% | 0.41% | |
| 2022-06-16 | 3.21 | 3.28 | 3.18 | 3.28 | 2.18% | 0.74% | 2.37% | 9,270,700 | 30,185,000 | 135% | 3.26 | 0.09% | 3.23 | 0.59% | 3.22 | 0.75% | 3.20 | 0.44% | 0.41% | |
| 2022-06-15 | 3.20 | 3.30 | 3.19 | 3.21 | 0.63% | -1.32% | 0.63% | 8,186,800 | 26,635,000 | 122% | 3.25 | 2.68% | 3.21 | 0.94% | 3.19 | 0.47% | 3.19 | 0.50% | 0.42% | |
| 2022-06-14 | 3.21 | 3.22 | 3.12 | 3.19 | -1.24% | 0.69% | 0.50% | 7,444,600 | 23,584,000 | 113% | 3.17 | -1.15% | 3.18 | 0.22% | 3.18 | -0.03% | 3.17 | 0.22% | 0.40% | |
| 2022-06-13 | 3.13 | 3.25 | 3.10 | 3.23 | 2.22% | 0.78% | 1.99% | 7,569,300 | 24,256,000 | 122% | 3.21 | 1.59% | 3.17 | 0.19% | 3.18 | -0.13% | 3.17 | 0.38% | 0.39% | |
| 2022-06-10 | 3.14 | 3.18 | 3.09 | 3.16 | 0.96% | 0.16% | 0.16% | 4,030,700 | 12,718,000 | 68% | 3.16 | 0.32% | 3.17 | -0.16% | 3.18 | -0.31% | 3.16 | 0.32% | 0.37% | |
| 2022-06-09 | 3.19 | 3.19 | 3.12 | 3.13 | -2.19% | -0.48% | -0.48% | 6,081,800 | 19,129,000 | 101% | 3.15 | -1.66% | 3.17 | -0.88% | 3.19 | 0.09% | 3.15 | 0.26% | 0.35% | |
| 2022-06-08 | 3.23 | 3.25 | 3.15 | 3.20 | 0.31% | 0.06% | 2.01% | 5,970,100 | 19,094,000 | 104% | 3.20 | 0.79% | 3.20 | -0.09% | 3.19 | 0.50% | 3.14 | 0.48% | 0.33% | |
| 2022-06-07 | 3.22 | 3.22 | 3.14 | 3.19 | -0.93% | 0.54% | 2.18% | 5,596,000 | 17,754,000 | 93% | 3.17 | -1.70% | 3.20 | 0.38% | 3.17 | 0.51% | 3.12 | 0.16% | 0.30% | |
| 2022-06-06 | 3.28 | 3.28 | 3.20 | 3.22 | -0.92% | -0.25% | 3.30% | 6,009,800 | 19,400,000 | 95% | 3.23 | 0.72% | 3.19 | 1.05% | 3.16 | 0.86% | 3.12 | 0.55% | 0.33% | |
| 2022-06-02 | 3.18 | 3.27 | 3.12 | 3.25 | 2.20% | 1.40% | 4.84% | 9,483,100 | 30,393,000 | 153% | 3.21 | 1.94% | 3.16 | 1.64% | 3.13 | 1.33% | 3.10 | 0.81% | 0.29% | |
| 2022-06-01 | 3.10 | 3.18 | 3.10 | 3.18 | 1.92% | 1.15% | 3.41% | 7,519,300 | 23,643,000 | 128% | 3.14 | 1.58% | 3.11 | 1.11% | 3.09 | 0.92% | 3.08 | 0.49% | 0.23% | |
| 2022-05-31 | 3.06 | 3.12 | 3.06 | 3.12 | 1.30% | 0.81% | 1.96% | 5,561,600 | 17,215,000 | 93% | 3.10 | 1.14% | 3.07 | 0.52% | 3.06 | 0.13% | 3.06 | 0.33% | 0.22% | |
| 2022-05-30 | 3.03 | 3.08 | 3.03 | 3.08 | 0.98% | 0.65% | 0.98% | 4,549,900 | 13,924,000 | 77% | 3.06 | 0.13% | 3.06 | 0.30% | 3.06 | -0.59% | 3.05 | 0.13% | 0.22% | |
| 2022-05-27 | 3.09 | 3.10 | 3.03 | 3.05 | -0.97% | -0.20% | 0.13% | 4,007,000 | 12,247,000 | 69% | 3.06 | 0.07% | 3.05 | -0.29% | 3.08 | 0.13% | 3.05 | 0.13% | 0.28% | |
| 2022-05-26 | 3.07 | 3.10 | 3.00 | 3.08 | 0.65% | 0.85% | 1.25% | 5,390,800 | 16,463,000 | 93% | 3.05 | 0.73% | 3.06 | -0.84% | 3.07 | 0.23% | 3.04 | 0.17% | 0.29% | |
| 2022-05-25 | 2.99 | 3.06 | 2.99 | 3.06 | 2.00% | 0.92% | 0.76% | 4,322,800 | 13,105,000 | 75% | 3.03 | -1.27% | 3.08 | 0.00% | 3.06 | 0.16% | 3.04 | 0.00% | 0.21% | |
| 2022-05-24 | 3.17 | 3.18 | 3.00 | 3.00 | -5.06% | -2.31% | -1.22% | 8,448,000 | 25,945,000 | 142% | 3.07 | -1.41% | 3.08 | 0.49% | 3.06 | 0.53% | 3.04 | 0.23% | 0.16% | |
| 2022-05-23 | 3.05 | 3.16 | 3.04 | 3.16 | 3.95% | 1.44% | 4.29% | 9,936,500 | 30,955,000 | 179% | 3.12 | 2.60% | 3.07 | 1.52% | 3.04 | 1.06% | 3.03 | 0.46% | 0.01% | |
| 2022-05-20 | 3.04 | 3.06 | 3.02 | 3.04 | 0.66% | 0.13% | 0.80% | 4,729,000 | 14,355,000 | 92% | 3.04 | 0.90% | 3.02 | 0.60% | 3.01 | 0.27% | 3.02 | 0.13% | -0.15% | |
| 2022-05-19 | 3.01 | 3.04 | 2.99 | 3.02 | -0.98% | 0.37% | 0.27% | 5,362,300 | 16,136,000 | 103% | 3.01 | -0.46% | 3.00 | 0.03% | 3.00 | 0.10% | 3.01 | 0.23% | -0.24% | |
| 2022-05-18 | 2.97 | 3.06 | 2.96 | 3.05 | 3.04% | 0.89% | 1.50% | 7,685,900 | 23,236,000 | 140% | 3.02 | 2.06% | 3.00 | 0.50% | 3.00 | -0.13% | 3.01 | 0.40% | -0.37% | |
| 2022-05-17 | 2.98 | 3.02 | 2.94 | 2.96 | -1.66% | -0.07% | -1.10% | 4,198,900 | 12,438,000 | 74% | 2.96 | -1.56% | 2.99 | -0.33% | 3.00 | -0.33% | 2.99 | 0.30% | -0.58% | |
| 2022-05-16 | 3.02 | 3.03 | 2.99 | 3.01 | 0.00% | 0.03% | 0.87% | 3,778,100 | 11,369,000 | 67% | 3.01 | 0.47% | 3.00 | -0.56% | 3.01 | -0.23% | 2.98 | 0.74% | -0.78% | | |
|
