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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 4.14 | 4.22 | 4.06 | 4.17 | 1.46% | 0.77% | 0.70% | 12,739,800 | 52,713,000 | 70% | 4.14 | -0.67% | 4.20 | 0.02% | 4.16 | -0.17% | 4.14 | 0.49% | 1.19% | |
| 2021-11-25 | 4.18 | 4.25 | 4.10 | 4.11 | -1.67% | -1.34% | -0.27% | 13,696,600 | 57,054,000 | 77% | 4.17 | -2.02% | 4.20 | 0.77% | 4.17 | -0.05% | 4.12 | 0.76% | 1.26% | |
| 2021-11-24 | 4.23 | 4.41 | 4.14 | 4.18 | 1.21% | -1.69% | 2.20% | 26,128,400 | 111,103,000 | 148% | 4.25 | 3.10% | 4.17 | 1.04% | 4.17 | 0.51% | 4.09 | 1.29% | 1.34% |  |
| 2021-11-23 | 4.10 | 4.17 | 4.07 | 4.13 | 1.47% | 0.15% | 2.28% | 11,356,400 | 46,832,000 | 68% | 4.12 | 0.86% | 4.13 | -0.48% | 4.15 | 0.31% | 4.04 | 0.85% | 1.31% | |
| 2021-11-22 | 4.16 | 4.18 | 4.04 | 4.07 | -2.86% | -0.46% | 1.65% | 20,530,500 | 83,959,000 | 121% | 4.09 | -2.27% | 4.15 | -0.79% | 4.14 | 0.46% | 4.00 | 0.78% | 1.32% | |
| 2021-11-19 | 4.15 | 4.24 | 4.14 | 4.19 | 0.48% | 0.14% | 5.46% | 13,627,600 | 57,017,000 | 89% | 4.18 | 0.17% | 4.18 | 0.82% | 4.12 | 1.08% | 3.97 | 1.07% | 1.25% | |
| 2021-11-18 | 4.27 | 4.27 | 4.11 | 4.17 | -1.65% | -0.17% | 6.08% | 20,839,700 | 87,055,000 | 141% | 4.18 | 0.00% | 4.15 | 1.44% | 4.08 | 1.80% | 3.93 | 1.29% | 1.15% | |
| 2021-11-17 | 4.08 | 4.25 | 4.03 | 4.24 | 3.92% | 1.51% | 9.25% | 24,255,100 | 101,321,000 | 186% | 4.18 | 2.48% | 4.09 | 2.61% | 4.00 | 2.43% | 3.88 | 1.97% | 0.88% | |
| 2021-11-16 | 3.96 | 4.12 | 3.95 | 4.08 | 2.77% | 0.10% | 7.20% | 20,577,200 | 83,865,000 | 183% | 4.08 | 2.96% | 3.98 | 2.60% | 3.91 | 2.33% | 3.81 | 1.98% | 0.42% | |
| 2021-11-15 | 3.90 | 4.01 | 3.89 | 3.97 | 1.79% | 0.28% | 6.38% | 15,860,500 | 62,785,000 | 158% | 3.96 | 2.65% | 3.88 | 1.86% | 3.82 | 1.62% | 3.73 | 1.44% | 0.21% | |
| 2021-11-12 | 3.86 | 3.90 | 3.81 | 3.90 | 1.30% | 1.11% | 6.01% | 12,527,500 | 48,317,000 | 132% | 3.86 | 0.78% | 3.81 | 1.33% | 3.76 | 1.21% | 3.68 | 1.16% | 0.04% | |
| 2021-11-11 | 3.76 | 3.89 | 3.72 | 3.85 | 2.39% | 0.60% | 5.86% | 17,442,100 | 66,744,000 | 196% | 3.83 | 2.24% | 3.76 | 1.90% | 3.71 | 1.61% | 3.64 | 1.59% | -0.11% | |
| 2021-11-10 | 3.69 | 3.78 | 3.69 | 3.76 | 1.62% | 0.45% | 5.03% | 12,958,300 | 48,500,000 | 166% | 3.74 | 1.33% | 3.69 | 1.35% | 3.66 | 1.33% | 3.58 | 1.02% | -0.31% | |
| 2021-11-09 | 3.61 | 3.74 | 3.59 | 3.70 | 2.78% | 0.16% | 4.40% | 14,242,400 | 52,611,000 | 194% | 3.69 | 2.73% | 3.64 | 1.76% | 3.61 | 1.89% | 3.54 | 0.88% | -0.45% | |
| 2021-11-08 | 3.51 | 3.68 | 3.51 | 3.60 | 1.69% | 0.11% | 2.48% | 7,891,900 | 28,382,000 | 121% | 3.60 | -0.19% | 3.58 | 0.90% | 3.54 | 0.40% | 3.51 | 0.09% | -0.55% | |
| 2021-11-05 | 3.57 | 3.72 | 3.54 | 3.54 | 1.43% | -1.75% | 0.85% | 10,148,200 | 36,561,000 | 163% | 3.60 | 3.30% | 3.55 | 2.22% | 3.53 | 1.26% | 3.51 | 0.11% | -0.58% | |
| 2021-11-04 | 3.50 | 3.52 | 3.45 | 3.49 | 0.29% | 0.06% | -0.46% | 4,286,600 | 14,951,000 | 69% | 3.49 | 0.55% | 3.47 | -0.72% | 3.48 | 0.52% | 3.51 | -1.41% | -0.63% | |
| 2021-11-03 | 3.42 | 3.51 | 3.42 | 3.48 | 1.46% | 0.32% | -2.14% | 4,306,000 | 14,936,000 | 52% | 3.47 | 0.32% | 3.49 | 0.32% | 3.46 | -0.20% | 3.56 | -2.66% | -0.53% | |
| 2021-11-02 | 3.52 | 3.55 | 3.40 | 3.43 | -2.56% | -0.81% | -6.10% | 6,752,300 | 23,348,000 | 57% | 3.46 | -2.23% | 3.48 | 0.52% | 3.47 | -0.46% | 3.65 | -0.16% | -0.08% | |
| 2021-11-01 | 3.43 | 3.61 | 3.42 | 3.52 | 1.73% | -0.48% | -3.80% | 8,325,600 | 29,450,000 | 72% | 3.54 | 2.73% | 3.47 | 0.49% | 3.49 | -0.14% | 3.66 | -0.19% | -0.11% | |
| 2021-10-29 | 3.36 | 3.51 | 3.36 | 3.46 | 2.98% | 0.49% | -5.62% | 7,156,100 | 24,641,000 | 61% | 3.44 | 1.74% | 3.45 | -0.92% | 3.49 | -1.11% | 3.67 | -0.33% | -0.10% | |
| 2021-10-28 | 3.45 | 3.45 | 3.35 | 3.36 | -2.61% | -0.71% | -8.65% | 5,519,400 | 18,678,000 | 46% | 3.38 | -3.26% | 3.48 | -1.89% | 3.53 | -2.38% | 3.68 | -0.43% | -0.13% | |
| 2021-10-27 | 3.55 | 3.58 | 3.45 | 3.45 | -3.09% | -1.37% | -6.61% | 7,687,500 | 26,891,000 | 68% | 3.50 | -2.07% | 3.55 | -1.25% | 3.62 | -3.24% | 3.69 | -0.38% | -0.15% | |
| 2021-10-26 | 3.59 | 3.59 | 3.56 | 3.56 | -1.11% | -0.34% | -3.99% | 4,273,000 | 15,264,000 | 39% | 3.57 | -0.78% | 3.59 | -1.54% | 3.74 | 0.19% | 3.71 | -0.16% | -0.13% | |
| 2021-10-25 | 3.60 | 3.63 | 3.56 | 3.60 | 0.28% | 0.00% | -3.07% | 5,198,000 | 18,712,000 | 47% | 3.60 | 0.08% | 3.65 | -2.95% | 3.73 | 0.00% | 3.71 | -0.24% | -0.13% | |
| 2021-10-22 | 3.64 | 3.66 | 3.58 | 3.59 | -1.64% | -0.19% | -3.57% | 8,165,400 | 29,368,000 | 74% | 3.60 | -2.18% | 3.76 | 0.03% | 3.73 | -0.13% | 3.72 | -0.38% | -0.13% | |
| 2021-10-21 | 3.70 | 3.76 | 3.62 | 3.65 | -4.20% | -0.73% | -2.33% | 22,640,300 | 83,259,000 | 214% | 3.68 | -4.42% | 3.76 | -0.56% | 3.74 | -0.59% | 3.74 | -0.40% | -0.13% | |
| 2021-10-20 | 3.68 | 3.89 | 3.67 | 3.81 | 7.63% | -0.96% | 1.55% | 36,120,400 | 138,958,000 | 436% | 3.85 | 8.40% | 3.78 | 5.21% | 3.76 | 3.64% | 3.75 | 1.87% | -0.15% | |
| 2021-10-19 | 3.60 | 3.60 | 3.53 | 3.54 | -1.67% | -0.25% | -3.88% | 6,664,600 | 23,651,000 | 116% | 3.55 | -1.55% | 3.59 | -1.29% | 3.63 | -1.09% | 3.68 | -0.43% | -0.41% | |
| 2021-10-18 | 3.65 | 3.66 | 3.58 | 3.60 | 0.00% | -0.14% | -2.68% | 5,188,800 | 18,704,000 | 97% | 3.61 | -0.50% | 3.64 | -0.71% | 3.67 | -0.92% | 3.70 | -0.14% | -0.42% | | |
|
