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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 3.35 | 3.40 | 3.35 | 3.38 | 0.90% | 0.12% | -0.15% | 15,645,700 | 52,813,000 | 52% | 3.38 | -0.85% | 3.43 | -0.70% | 3.43 | 0.32% | 3.39 | -0.30% | -0.47% | |
| 2022-06-29 | 3.47 | 3.48 | 3.34 | 3.35 | -4.01% | -1.62% | -1.33% | 26,912,900 | 91,648,000 | 83% | 3.41 | -1.82% | 3.45 | 0.44% | 3.42 | 0.50% | 3.40 | -0.82% | -0.40% |  |
| 2022-06-28 | 3.54 | 3.54 | 3.43 | 3.49 | -1.13% | 0.63% | 1.96% | 40,586,200 | 140,759,000 | 118% | 3.47 | 0.06% | 3.44 | 1.15% | 3.40 | 0.83% | 3.42 | -0.84% | -0.47% | |
| 2022-06-27 | 3.37 | 3.53 | 3.36 | 3.53 | 4.44% | 1.85% | 2.26% | 56,518,300 | 195,914,000 | 150% | 3.47 | 3.22% | 3.40 | 2.63% | 3.37 | 1.66% | 3.45 | -0.43% | -0.38% | |
| 2022-06-24 | 3.31 | 3.42 | 3.29 | 3.38 | 2.11% | 0.66% | -2.51% | 33,168,700 | 111,365,000 | 85% | 3.36 | 2.82% | 3.31 | 0.52% | 3.32 | -0.27% | 3.47 | -0.94% | -0.31% | |
| 2022-06-23 | 3.26 | 3.31 | 3.22 | 3.31 | 1.22% | 1.35% | -5.43% | 17,148,700 | 56,001,000 | 39% | 3.27 | -0.61% | 3.30 | -0.45% | 3.33 | -1.31% | 3.50 | -1.19% | -0.18% | |
| 2022-06-22 | 3.35 | 3.35 | 3.25 | 3.27 | -2.39% | -0.49% | -7.68% | 24,528,200 | 80,593,000 | 45% | 3.29 | -1.38% | 3.31 | -1.16% | 3.37 | -2.21% | 3.54 | -0.31% | 0.02% | |
| 2022-06-21 | 3.33 | 3.38 | 3.29 | 3.35 | 0.90% | 0.54% | -5.71% | 22,320,700 | 74,366,000 | 37% | 3.33 | 0.45% | 3.35 | -1.44% | 3.45 | -1.71% | 3.55 | -0.03% | 0.09% | |
| 2022-06-20 | 3.36 | 3.37 | 3.27 | 3.32 | -2.64% | 0.09% | -6.58% | 32,605,900 | 108,141,000 | 51% | 3.32 | -2.53% | 3.40 | -2.94% | 3.51 | -1.13% | 3.55 | -0.25% | 0.11% | |
| 2022-06-17 | 3.45 | 3.47 | 3.35 | 3.41 | -0.87% | 0.21% | -4.29% | 28,722,300 | 97,753,000 | 42% | 3.40 | -1.70% | 3.50 | -1.71% | 3.55 | -0.89% | 3.56 | 0.39% | 0.18% | |
| 2022-06-16 | 3.51 | 3.54 | 3.41 | 3.44 | -3.37% | -0.64% | -3.07% | 40,160,200 | 139,029,000 | 57% | 3.46 | -3.51% | 3.56 | -0.72% | 3.58 | -1.02% | 3.55 | 0.42% | 0.13% | |
| 2022-06-15 | 3.63 | 3.67 | 3.55 | 3.56 | -3.26% | -0.78% | 0.74% | 51,908,500 | 186,255,000 | 70% | 3.59 | -0.42% | 3.59 | -0.28% | 3.62 | 0.31% | 3.53 | -1.56% | 0.10% | |
| 2022-06-14 | 3.51 | 3.71 | 3.46 | 3.68 | 3.08% | 2.14% | 2.51% | 69,015,900 | 248,698,000 | 79% | 3.60 | 0.90% | 3.60 | -0.72% | 3.60 | 0.61% | 3.59 | 0.08% | 0.95% | |
| 2022-06-13 | 3.58 | 3.68 | 3.47 | 3.57 | -1.65% | -0.03% | -0.47% | 55,806,200 | 199,302,000 | 66% | 3.57 | -1.35% | 3.63 | 0.39% | 3.58 | 0.22% | 3.59 | 0.31% | 1.10% | |
| 2022-06-10 | 3.57 | 3.67 | 3.55 | 3.63 | -1.09% | 0.28% | 1.51% | 64,276,300 | 232,657,000 | 79% | 3.62 | -0.96% | 3.61 | 1.01% | 3.57 | 1.28% | 3.58 | 0.37% | 1.13% | |
| 2022-06-09 | 3.55 | 3.85 | 3.50 | 3.67 | 4.56% | 0.41% | 3.00% | 110,806,000 | 404,961,000 | 145% | 3.66 | 3.25% | 3.58 | 1.59% | 3.53 | 1.94% | 3.56 | 0.76% | 1.14% | |
| 2022-06-08 | 3.50 | 3.65 | 3.43 | 3.51 | -0.28% | -0.85% | -0.74% | 75,667,700 | 267,845,000 | 108% | 3.54 | 1.70% | 3.52 | 1.74% | 3.46 | -3.27% | 3.54 | 0.43% | 1.10% | |
| 2022-06-07 | 3.40 | 3.56 | 3.40 | 3.52 | 0.28% | 1.12% | -0.03% | 64,516,300 | 224,580,000 | 98% | 3.48 | -1.42% | 3.46 | 0.73% | 3.58 | -0.31% | 3.52 | 0.14% | 1.06% | |
| 2022-06-06 | 3.37 | 3.70 | 3.37 | 3.51 | 4.46% | -0.59% | -0.17% | 77,625,100 | 274,102,000 | 128% | 3.53 | 5.15% | 3.43 | -4.82% | 3.59 | 0.31% | 3.52 | 0.43% | 1.09% | |
| 2022-06-02 | 3.41 | 3.46 | 3.31 | 3.36 | -3.45% | 0.06% | -4.03% | 69,867,100 | 234,597,000 | 121% | 3.36 | -1.61% | 3.61 | -1.29% | 3.58 | -0.56% | 3.50 | -0.11% | 1.10% | |
| 2022-06-01 | 3.28 | 3.58 | 3.28 | 3.48 | -3.06% | 1.96% | -0.71% | 104,764,300 | 357,529,000 | 200% | 3.41 | -10.73% | 3.66 | -1.43% | 3.60 | -0.85% | 3.51 | 0.11% | 1.16% | |
| 2022-05-31 | 3.90 | 4.02 | 3.53 | 3.59 | -1.64% | -6.09% | 2.54% | 175,913,200 | 672,510,000 | 437% | 3.82 | 7.51% | 3.71 | 8.90% | 3.63 | 8.68% | 3.50 | 6.93% | 1.24% | |
| 2022-05-30 | 3.31 | 3.65 | 3.29 | 3.65 | 9.94% | 2.64% | 11.48% | 41,904,200 | 149,032,000 | 147% | 3.56 | 7.08% | 3.41 | 3.87% | 3.34 | 2.49% | 3.27 | 1.61% | 0.68% | |
| 2022-05-27 | 3.33 | 3.39 | 3.26 | 3.32 | 1.22% | -0.03% | 3.04% | 35,724,100 | 118,653,000 | 128% | 3.32 | 1.75% | 3.28 | 1.39% | 3.26 | 0.84% | 3.22 | 0.66% | 0.62% | |
| 2022-05-26 | 3.29 | 3.31 | 3.20 | 3.28 | 0.61% | 0.49% | 2.47% | 24,106,100 | 78,671,000 | 91% | 3.26 | 0.93% | 3.23 | 0.16% | 3.23 | 0.34% | 3.20 | 0.41% | 0.64% | |
| 2022-05-25 | 3.15 | 3.29 | 3.14 | 3.26 | 3.82% | 0.80% | 2.26% | 27,826,700 | 89,982,000 | 104% | 3.23 | 0.87% | 3.23 | 0.22% | 3.22 | 0.47% | 3.19 | 0.35% | 0.65% | |
| 2022-05-24 | 3.24 | 3.27 | 3.14 | 3.14 | -3.98% | -2.06% | -1.16% | 26,904,200 | 86,243,000 | 93% | 3.21 | -1.35% | 3.22 | 0.00% | 3.21 | -0.03% | 3.18 | 0.06% | 0.69% | |
| 2022-05-23 | 3.22 | 3.28 | 3.20 | 3.27 | 1.55% | 0.62% | 2.99% | 22,287,100 | 72,424,000 | 68% | 3.25 | 1.22% | 3.22 | 0.81% | 3.21 | 0.56% | 3.18 | 0.44% | 0.80% | |
| 2022-05-20 | 3.20 | 3.24 | 3.18 | 3.22 | 0.63% | 0.28% | 1.87% | 23,181,700 | 74,425,000 | 67% | 3.21 | 0.13% | 3.20 | -0.06% | 3.19 | 0.44% | 3.16 | 0.51% | 0.74% | |
| 2022-05-19 | 3.17 | 3.28 | 3.13 | 3.20 | 0.00% | -0.22% | 1.75% | 26,719,800 | 85,703,000 | 79% | 3.21 | 1.04% | 3.20 | 0.57% | 3.18 | 0.54% | 3.15 | 0.51% | 0.53% | | |
|
