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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 3.00 | 3.01 | 2.97 | 2.97 | -1.00% | -0.44% | -0.47% | 15,923,500 | 47,506,000 | 72% | 2.98 | -0.77% | 3.02 | -0.20% | 3.01 | 0.10% | 2.98 | 0.07% | -0.36% |  |
| 2021-11-25 | 2.99 | 3.04 | 2.97 | 3.00 | -0.33% | -0.20% | 0.60% | 23,720,700 | 71,307,000 | 105% | 3.01 | -1.12% | 3.02 | 0.07% | 3.01 | 0.23% | 2.98 | 0.00% | -0.44% | |
| 2021-11-24 | 3.04 | 3.09 | 3.01 | 3.01 | 0.00% | -0.99% | 0.94% | 29,961,800 | 91,077,000 | 136% | 3.04 | 1.03% | 3.02 | 0.87% | 3.00 | 0.74% | 2.98 | 0.24% | -0.50% | |
| 2021-11-23 | 2.99 | 3.03 | 2.98 | 3.01 | 0.67% | 0.03% | 1.18% | 19,380,500 | 58,309,000 | 90% | 3.01 | 0.37% | 2.99 | 0.47% | 2.98 | 0.37% | 2.98 | 0.00% | -0.64% | |
| 2021-11-22 | 3.01 | 3.04 | 2.98 | 2.99 | -0.33% | -0.27% | 0.50% | 21,010,400 | 62,990,000 | 96% | 3.00 | 0.77% | 2.98 | 0.61% | 2.97 | 0.37% | 2.98 | -0.07% | -0.81% | |
| 2021-11-19 | 2.97 | 3.01 | 2.92 | 3.00 | 1.35% | 0.84% | 0.77% | 23,308,200 | 69,349,000 | 105% | 2.98 | 0.44% | 2.96 | 0.24% | 2.96 | 0.03% | 2.98 | -0.27% | -1.02% | |
| 2021-11-18 | 2.94 | 2.98 | 2.93 | 2.96 | 0.68% | -0.07% | -0.84% | 17,043,700 | 50,475,000 | 71% | 2.96 | 0.89% | 2.95 | 0.17% | 2.96 | -0.24% | 2.99 | -0.50% | -1.23% | |
| 2021-11-17 | 2.91 | 2.95 | 2.90 | 2.94 | 0.68% | 0.14% | -2.00% | 14,387,300 | 42,245,000 | 57% | 2.94 | -0.74% | 2.95 | -0.30% | 2.96 | -0.34% | 3.00 | -0.66% | -1.44% | |
| 2021-11-16 | 2.98 | 3.01 | 2.91 | 2.92 | -2.01% | -1.28% | -3.31% | 25,982,800 | 76,860,000 | 99% | 2.96 | 0.34% | 2.96 | -0.44% | 2.97 | -0.30% | 3.02 | -1.24% | -1.53% | |
| 2021-11-15 | 2.96 | 3.01 | 2.88 | 2.98 | 0.34% | 1.09% | -2.55% | 29,412,500 | 86,716,000 | 103% | 2.95 | -0.74% | 2.97 | -0.64% | 2.98 | -0.47% | 3.06 | -1.16% | -1.50% | |
| 2021-11-12 | 2.98 | 3.00 | 2.95 | 2.97 | -1.00% | 0.00% | -4.01% | 22,704,400 | 67,425,000 | 77% | 2.97 | -1.13% | 2.99 | -0.40% | 3.00 | -0.47% | 3.09 | -0.71% | -1.35% | |
| 2021-11-11 | 3.00 | 3.03 | 2.98 | 3.00 | -0.66% | -0.13% | -3.72% | 20,182,700 | 60,632,000 | 66% | 3.00 | 0.27% | 3.00 | -0.03% | 3.01 | -0.73% | 3.12 | -0.57% | -1.28% | |
| 2021-11-10 | 3.05 | 3.06 | 2.96 | 3.02 | 0.00% | 0.80% | -3.64% | 24,092,900 | 72,183,000 | 71% | 3.00 | -0.37% | 3.00 | -0.43% | 3.03 | -0.98% | 3.13 | -1.23% | -1.24% | |
| 2021-11-09 | 3.00 | 3.04 | 2.98 | 3.02 | 0.33% | 0.43% | -4.82% | 20,138,000 | 60,550,000 | 54% | 3.01 | 0.00% | 3.02 | -1.02% | 3.06 | -1.67% | 3.17 | -1.70% | -1.06% | |
| 2021-11-08 | 3.00 | 3.06 | 2.95 | 3.01 | 0.33% | 0.10% | -6.75% | 23,866,700 | 71,775,000 | 58% | 3.01 | -0.63% | 3.05 | -1.39% | 3.11 | -1.39% | 3.23 | -2.18% | -0.88% | |
| 2021-11-05 | 3.11 | 3.11 | 2.99 | 3.00 | -4.15% | -0.86% | -9.09% | 37,666,100 | 113,986,000 | 83% | 3.03 | -2.86% | 3.09 | -2.68% | 3.16 | -1.19% | 3.30 | -2.34% | -0.63% | |
| 2021-11-04 | 3.14 | 3.16 | 3.07 | 3.13 | -1.26% | 0.48% | -7.37% | 25,628,500 | 79,836,000 | 53% | 3.12 | -1.42% | 3.18 | -1.24% | 3.20 | -0.28% | 3.38 | -2.57% | -0.38% | |
| 2021-11-03 | 3.18 | 3.21 | 3.10 | 3.17 | 0.32% | 0.32% | -8.59% | 25,203,900 | 79,644,000 | 46% | 3.16 | -1.80% | 3.22 | -0.19% | 3.21 | -1.11% | 3.47 | -1.62% | 0.05% | |
| 2021-11-02 | 3.30 | 3.39 | 3.10 | 3.16 | -3.66% | -1.80% | -10.35% | 44,502,400 | 143,228,000 | 70% | 3.22 | -1.02% | 3.22 | 0.37% | 3.24 | -2.06% | 3.53 | -0.90% | 0.36% | |
| 2021-11-01 | 3.24 | 3.31 | 3.19 | 3.28 | 1.23% | 0.89% | -7.79% | 36,074,300 | 117,264,000 | 53% | 3.25 | 1.75% | 3.21 | -1.11% | 3.31 | -2.62% | 3.56 | 0.34% | 0.54% | |
| 2021-10-29 | 3.19 | 3.25 | 3.12 | 3.24 | 2.21% | 1.41% | -8.60% | 35,609,700 | 113,765,000 | 50% | 3.20 | 0.19% | 3.25 | -3.13% | 3.40 | -2.69% | 3.55 | 0.00% | 0.49% | |
| 2021-10-28 | 3.27 | 3.29 | 3.14 | 3.17 | -4.23% | -0.60% | -10.58% | 47,337,600 | 150,962,000 | 67% | 3.19 | -4.26% | 3.35 | -4.40% | 3.49 | -3.78% | 3.55 | -0.17% | 0.43% | |
| 2021-10-27 | 3.45 | 3.49 | 3.27 | 3.31 | -5.43% | -0.63% | -6.79% | 52,236,000 | 173,978,000 | 79% | 3.33 | -5.37% | 3.50 | -3.34% | 3.63 | -1.81% | 3.55 | 0.54% | 0.39% | |
| 2021-10-26 | 3.62 | 3.64 | 3.47 | 3.50 | -2.78% | -0.57% | -0.91% | 50,967,500 | 179,403,000 | 81% | 3.52 | -3.43% | 3.63 | -2.87% | 3.70 | -0.05% | 3.53 | 0.09% | 0.24% | |
| 2021-10-25 | 3.68 | 3.76 | 3.55 | 3.60 | -0.28% | -1.23% | 2.01% | 57,968,300 | 211,318,000 | 96% | 3.65 | -1.22% | 3.73 | -0.32% | 3.70 | 1.73% | 3.53 | 0.28% | 0.24% | |
| 2021-10-22 | 3.90 | 3.91 | 3.60 | 3.61 | -4.24% | -2.17% | 2.59% | 62,923,600 | 232,199,000 | 108% | 3.69 | -3.50% | 3.74 | 0.89% | 3.64 | 1.42% | 3.52 | 0.20% | 0.21% | |
| 2021-10-21 | 3.77 | 3.95 | 3.68 | 3.77 | 1.34% | -1.41% | 7.35% | 84,095,300 | 321,577,000 | 147% | 3.82 | 3.07% | 3.71 | 4.30% | 3.58 | 3.23% | 3.51 | 1.74% | 0.23% | |
| 2021-10-20 | 3.70 | 3.82 | 3.62 | 3.72 | 0.27% | 0.27% | 7.76% | 102,287,800 | 379,511,000 | 182% | 3.71 | 3.06% | 3.56 | 4.83% | 3.47 | 4.89% | 3.45 | 1.44% | 0.00% | |
| 2021-10-19 | 3.36 | 3.71 | 3.32 | 3.71 | 10.09% | 3.06% | 9.02% | 85,444,800 | 307,604,000 | 153% | 3.60 | 10.94% | 3.39 | 7.10% | 3.31 | 2.29% | 3.40 | 0.92% | -0.16% | |
| 2021-10-18 | 3.10 | 3.40 | 3.05 | 3.37 | 0.00% | 3.85% | -0.06% | 61,239,300 | 198,714,000 | 111% | 3.25 | 5.49% | 3.17 | 1.15% | 3.24 | -2.00% | 3.37 | -0.18% | -0.26% | | |
|
