潜能恒信( 300191.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-28 | 17.94 | 18.06 | 17.41 | 17.54 | -2.12% | -0.79% | -7.25% | 1,731,100 | 30,604,000 | 56% | 17.68 | -0.74% | 17.78 | -1.10% | 18.05 | -1.37% | 18.91 | -1.00% | -0.95% | |
| 2020-09-25 | 17.86 | 17.99 | 17.66 | 17.92 | 1.19% | 0.62% | -6.19% | 1,811,700 | 32,267,000 | 57% | 17.81 | -0.16% | 17.98 | -1.20% | 18.30 | -1.69% | 19.10 | -0.81% | -0.89% | |
| 2020-09-24 | 18.20 | 18.20 | 17.56 | 17.71 | -3.12% | -0.72% | -8.03% | 2,513,700 | 44,840,000 | 76% | 17.84 | -2.50% | 18.20 | -2.07% | 18.62 | -2.70% | 19.26 | -1.19% | -0.80% | |
| 2020-09-23 | 18.38 | 18.55 | 18.10 | 18.28 | -0.54% | -0.09% | -6.20% | 2,119,500 | 38,778,000 | 61% | 18.30 | -0.93% | 18.59 | -1.73% | 19.13 | -0.58% | 19.49 | -1.32% | -0.64% | |
| 2020-09-22 | 18.80 | 18.80 | 18.19 | 18.38 | -2.55% | -0.48% | -6.93% | 2,625,900 | 48,494,000 | 69% | 18.47 | -2.54% | 18.91 | -2.68% | 19.24 | -0.99% | 19.75 | -1.44% | -0.53% | |
| 2020-09-21 | 19.26 | 19.30 | 18.80 | 18.86 | -2.08% | -0.47% | -5.87% | 2,525,600 | 47,861,000 | 64% | 18.95 | -1.29% | 19.43 | -0.12% | 19.44 | -0.94% | 20.04 | -1.33% | -0.37% | |
| 2020-09-18 | 19.40 | 19.53 | 18.96 | 19.26 | -1.78% | 0.33% | -5.16% | 3,746,100 | 71,915,000 | 87% | 19.20 | -3.13% | 19.46 | -0.85% | 19.62 | -0.73% | 20.31 | -0.84% | -0.20% | |
| 2020-09-17 | 19.25 | 20.53 | 19.23 | 19.61 | 2.67% | -1.04% | -4.24% | 5,441,200 | 107,829,000 | 126% | 19.82 | 3.21% | 19.62 | -0.31% | 19.77 | -0.46% | 20.48 | -0.71% | -0.10% | |
| 2020-09-16 | 19.48 | 19.59 | 18.60 | 19.10 | -4.02% | -0.52% | -7.39% | 3,951,900 | 75,877,000 | 91% | 19.20 | -3.55% | 19.68 | -1.70% | 19.86 | -2.12% | 20.62 | -0.79% | 0.00% | |
| 2020-09-15 | 20.12 | 20.21 | 19.73 | 19.90 | -1.09% | -0.04% | -4.28% | 2,086,100 | 41,527,000 | 49% | 19.91 | -1.55% | 20.02 | -0.45% | 20.29 | -1.44% | 20.79 | -0.13% | 0.05% |  |
| 2020-09-14 | 20.05 | 20.64 | 19.89 | 20.12 | 0.55% | -0.49% | -3.34% | 2,658,800 | 53,760,000 | 61% | 20.22 | 1.49% | 20.11 | -1.24% | 20.58 | -1.30% | 20.82 | -0.32% | 0.04% | |
| 2020-09-11 | 19.80 | 20.27 | 19.31 | 20.01 | 2.09% | 0.44% | -4.17% | 2,888,800 | 57,555,000 | 60% | 19.92 | -1.25% | 20.37 | -2.03% | 20.86 | -0.56% | 20.88 | 0.03% | 0.09% | |
| 2020-09-10 | 20.58 | 20.82 | 19.58 | 19.60 | -3.87% | -2.85% | -6.11% | 4,259,800 | 85,943,000 | 89% | 20.18 | -2.86% | 20.79 | -2.04% | 20.97 | -0.70% | 20.88 | 0.46% | 0.07% | |
| 2020-09-09 | 21.20 | 21.20 | 20.34 | 20.39 | -5.60% | -1.82% | -1.87% | 5,195,700 | 107,910,000 | 105% | 20.77 | -2.87% | 21.22 | -0.24% | 21.12 | -0.19% | 20.78 | -0.23% | -0.09% | |
| 2020-09-08 | 21.28 | 21.63 | 21.03 | 21.60 | 1.89% | 1.01% | 3.71% | 4,540,800 | 97,096,000 | 98% | 21.38 | -0.60% | 21.27 | 0.51% | 21.16 | 0.68% | 20.83 | 0.11% | -0.01% | |
| 2020-09-07 | 21.11 | 22.05 | 21.06 | 21.20 | -0.52% | -1.45% | 1.90% | 5,530,600 | 118,969,000 | 123% | 21.51 | 2.93% | 21.16 | 1.10% | 21.02 | 0.53% | 20.81 | 0.46% | -0.07% | |
| 2020-09-04 | 20.00 | 21.41 | 20.00 | 21.31 | 3.75% | 1.97% | 2.90% | 4,920,700 | 102,831,000 | 113% | 20.90 | -0.57% | 20.93 | 0.45% | 20.91 | 0.68% | 20.71 | 0.16% | -0.18% | |
| 2020-09-03 | 21.00 | 21.76 | 20.48 | 20.54 | -2.79% | -2.27% | -0.65% | 4,294,400 | 90,258,000 | 106% | 21.02 | 0.64% | 20.84 | -0.17% | 20.77 | 1.59% | 20.68 | 0.23% | -0.30% | |
| 2020-09-02 | 20.38 | 21.17 | 20.38 | 21.13 | 2.82% | 1.17% | 2.44% | 3,799,400 | 79,350,000 | 98% | 20.89 | 1.40% | 20.88 | 1.09% | 20.44 | -0.34% | 20.63 | -0.32% | -0.50% | |
| 2020-09-01 | 21.06 | 21.38 | 20.20 | 20.55 | -2.10% | -0.23% | -0.69% | 3,841,100 | 79,115,000 | 95% | 20.60 | -2.10% | 20.65 | 1.69% | 20.51 | -0.47% | 20.69 | -0.17% | -0.60% | |
| 2020-08-31 | 20.25 | 21.83 | 20.00 | 20.99 | 3.81% | -0.23% | 1.26% | 6,425,800 | 135,184,000 | 170% | 21.04 | 5.48% | 20.31 | 0.30% | 20.61 | 0.61% | 20.73 | 0.19% | -0.58% | |
| 2020-08-28 | 19.92 | 20.27 | 19.60 | 20.22 | 1.10% | 1.37% | -2.27% | 3,239,300 | 64,610,000 | 91% | 19.95 | 0.61% | 20.25 | -1.54% | 20.48 | -0.45% | 20.69 | -0.24% | -0.59% | |
| 2020-08-27 | 20.79 | 20.84 | 17.16 | 20.00 | -6.76% | 0.88% | -3.56% | 7,339,700 | 145,508,000 | 210% | 19.83 | -7.37% | 20.56 | -2.80% | 20.57 | -1.80% | 20.74 | -1.09% | -0.56% | |
| 2020-08-26 | 21.47 | 21.85 | 21.01 | 21.45 | 0.33% | 0.22% | 2.30% | 3,517,800 | 75,289,000 | 125% | 21.40 | 0.61% | 21.15 | 1.31% | 20.95 | -0.14% | 20.97 | 0.53% | -0.44% | |
| 2020-08-25 | 20.89 | 21.56 | 20.81 | 21.38 | 2.35% | 0.50% | 2.51% | 3,454,600 | 73,491,000 | 117% | 21.27 | 2.81% | 20.88 | 1.47% | 20.98 | 0.21% | 20.86 | -0.43% | -0.51% | |
| 2020-08-24 | 20.31 | 21.07 | 20.00 | 20.89 | 2.91% | 0.96% | -0.27% | 2,790,600 | 57,742,000 | 89% | 20.69 | 0.92% | 20.58 | -1.80% | 20.94 | -0.29% | 20.95 | -0.63% | -0.43% | |
| 2020-08-21 | 20.46 | 20.72 | 20.24 | 20.30 | -1.36% | -0.99% | -3.69% | 2,218,900 | 45,496,000 | 68% | 20.50 | -0.04% | 20.96 | -0.73% | 21.00 | 0.14% | 21.08 | -1.05% | -0.33% | |
| 2020-08-20 | 20.43 | 20.77 | 20.11 | 20.58 | -0.05% | 0.33% | -3.38% | 2,276,400 | 46,694,000 | 60% | 20.51 | -4.04% | 21.11 | -0.57% | 20.97 | -0.10% | 21.30 | -1.80% | -0.24% | |
| 2020-08-19 | 21.40 | 21.99 | 20.59 | 20.59 | -2.51% | -3.68% | -5.08% | 4,783,500 | 102,253,000 | 105% | 21.38 | 1.05% | 21.23 | 1.92% | 20.99 | 1.25% | 21.69 | -1.31% | 0.02% | |
| 2020-08-18 | 21.17 | 21.32 | 21.00 | 21.12 | 0.00% | -0.16% | -3.91% | 2,254,300 | 47,685,000 | 39% | 21.15 | 0.73% | 20.83 | 0.72% | 20.73 | -1.09% | 21.98 | 0.04% | 0.27% | | |
|
