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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 24.30 | 24.95 | 23.81 | 24.80 | 1.85% | 1.56% | 5.60% | 12,672,600 | 309,462,000 | 136% | 24.42 | 0.44% | 24.13 | 2.06% | 23.77 | 1.24% | 23.48 | 0.67% | -1.53% |  |
| 2019-08-19 | 24.04 | 24.69 | 24.03 | 24.35 | 0.37% | 0.15% | 4.39% | 11,077,600 | 269,328,000 | 120% | 24.31 | 2.43% | 23.64 | 1.49% | 23.48 | 1.42% | 23.33 | 0.08% | -1.73% | |
| 2019-08-16 | 22.88 | 24.98 | 22.66 | 24.26 | 6.17% | 2.21% | 4.08% | 14,628,000 | 347,204,000 | 159% | 23.74 | 5.87% | 23.29 | 1.81% | 23.15 | 1.16% | 23.31 | -0.42% | -1.82% | |
| 2019-08-15 | 22.18 | 22.93 | 21.91 | 22.85 | -1.08% | 1.92% | -2.38% | 7,228,800 | 162,060,000 | 75% | 22.42 | -3.68% | 22.88 | -0.47% | 22.88 | -0.57% | 23.41 | -1.70% | -1.92% |  |
| 2019-08-14 | 23.55 | 23.75 | 22.95 | 23.10 | 0.00% | -0.76% | -2.98% | 8,462,700 | 196,976,000 | 85% | 23.28 | 1.77% | 22.99 | 0.46% | 23.01 | -0.48% | 23.81 | -1.23% | -1.83% | |
| 2019-08-13 | 22.77 | 23.15 | 22.58 | 23.10 | 0.65% | 1.00% | -4.17% | 6,248,500 | 142,915,000 | 59% | 22.87 | 0.77% | 22.88 | -0.33% | 23.12 | -0.25% | 24.11 | -1.49% | -1.74% | |
| 2019-08-12 | 22.68 | 22.99 | 22.21 | 22.95 | 2.27% | 1.11% | -6.22% | 6,016,000 | 136,552,000 | 52% | 22.70 | -1.29% | 22.96 | -1.31% | 23.18 | -1.12% | 24.47 | -1.87% | -1.46% | |
| 2019-08-09 | 23.40 | 23.65 | 22.37 | 22.44 | -2.69% | -2.41% | -10.01% | 10,053,800 | 231,187,000 | 77% | 23.00 | -0.52% | 23.26 | -0.30% | 23.44 | -1.41% | 24.94 | -3.13% | -1.23% | |
| 2019-08-08 | 22.89 | 23.48 | 22.84 | 23.06 | -0.65% | -0.23% | -10.42% | 7,388,900 | 170,789,000 | 49% | 23.11 | -1.89% | 23.33 | -1.36% | 23.78 | -2.27% | 25.74 | -5.02% | -0.74% | |
| 2019-08-07 | 23.42 | 24.19 | 22.95 | 23.21 | -0.30% | -1.48% | -14.36% | 12,576,700 | 296,277,000 | 68% | 23.56 | 1.45% | 23.65 | -1.48% | 24.33 | -1.99% | 27.10 | -1.21% | 3.93% | |
| 2019-08-06 | 23.60 | 23.79 | 22.66 | 23.28 | -3.60% | 0.25% | -15.14% | 11,822,700 | 274,542,000 | 67% | 23.22 | -4.72% | 24.01 | -3.98% | 24.83 | -2.72% | 27.43 | -1.34% | 4.39% | |
| 2019-08-05 | 24.59 | 24.79 | 24.05 | 24.15 | -1.51% | -0.91% | -13.15% | 8,728,000 | 212,711,000 | 55% | 24.37 | -0.43% | 25.00 | -1.73% | 25.52 | -2.00% | 27.81 | -0.83% | 4.70% | |
| 2019-08-02 | 24.40 | 24.88 | 24.00 | 24.52 | -5.58% | 0.18% | -12.54% | 13,075,600 | 320,030,000 | 88% | 24.48 | -5.95% | 25.44 | -2.75% | 26.04 | -3.65% | 28.04 | -1.36% | 4.95% | |
| 2019-08-01 | 25.81 | 26.39 | 25.64 | 25.97 | 0.85% | -0.20% | -8.63% | 12,167,800 | 316,636,000 | 96% | 26.02 | 0.44% | 26.16 | -1.36% | 27.03 | -5.80% | 28.42 | -0.79% | 5.15% | |
| 2019-07-31 | 25.60 | 26.55 | 25.46 | 25.75 | -1.94% | -0.61% | -10.12% | 11,967,800 | 310,053,000 | 103% | 25.91 | -2.35% | 26.52 | -3.47% | 28.69 | -1.40% | 28.65 | -0.41% | 5.29% | |
| 2019-07-30 | 26.98 | 27.00 | 26.23 | 26.26 | -1.28% | -1.02% | -8.72% | 12,870,300 | 341,444,000 | 124% | 26.53 | -1.46% | 27.48 | -6.83% | 29.10 | -1.45% | 28.77 | 1.35% | 5.41% | |
| 2019-07-29 | 27.00 | 27.55 | 26.41 | 26.60 | -2.46% | -1.20% | -6.29% | 18,240,500 | 491,064,000 | 195% | 26.92 | -4.92% | 29.49 | -2.76% | 29.53 | -2.56% | 28.39 | 0.42% | 5.20% | |
| 2019-07-26 | 29.93 | 29.93 | 27.27 | 27.27 | -10.00% | -3.69% | -3.53% | 26,471,800 | 749,562,000 | 361% | 28.32 | -11.27% | 30.32 | -5.01% | 30.30 | -4.58% | 28.27 | 1.76% | 5.04% | |
| 2019-07-25 | 36.49 | 36.49 | 29.85 | 30.30 | -8.65% | -5.05% | 9.08% | 32,111,200 | 1,024,752,000 | 752% | 31.91 | -3.78% | 31.92 | 3.35% | 31.76 | 16.66% | 27.78 | 41.73% | 4.84% |  |
| 2019-07-24 | 33.17 | 33.17 | 33.17 | 33.17 | 10.02% | 0.01% | 69.24% | 763,000 | 25,306,000 | 64% | 33.17 | 10.02% | 30.89 | 13.67% | 27.22 | 19.63% | 19.60 | 3.40% | 0.60% | |
| 2019-07-23 | 30.15 | 30.15 | 30.15 | 30.15 | 10.00% | 0.02% | 59.07% | 372,400 | 11,226,000 | 28% | 30.15 | 9.97% | 27.17 | 11.75% | 22.76 | 13.56% | 18.95 | 1.73% | 0.14% | |
| 2019-07-22 | 27.41 | 27.41 | 27.41 | 27.41 | 9.99% | -0.01% | 47.11% | 421,600 | 11,557,000 | 27% | 27.41 | 10.01% | 24.32 | 12.43% | 20.04 | 5.16% | 18.63 | 1.70% | -0.07% | |
| 2019-07-19 | 24.92 | 24.92 | 24.92 | 24.92 | 10.02% | 0.01% | 36.03% | 535,700 | 13,348,000 | 27% | 24.92 | 10.00% | 21.63 | 11.20% | 19.05 | 2.41% | 18.32 | 0.59% | -0.28% | |
| 2019-07-18 | 22.65 | 22.65 | 22.65 | 22.65 | 10.00% | 0.00% | 24.37% | 978,300 | 22,159,000 | 42% | 22.65 | 10.01% | 19.45 | 5.19% | 18.61 | 2.12% | 18.21 | 0.66% | -0.33% | |
| 2019-07-17 | 20.59 | 20.59 | 20.59 | 20.59 | 9.99% | 0.00% | 13.80% | 2,666,000 | 54,893,000 | 99% | 20.59 | 11.73% | 18.49 | 3.99% | 18.22 | 2.67% | 18.09 | 0.73% | -0.38% | |
| 2019-07-16 | 18.30 | 18.72 | 17.81 | 18.72 | 9.99% | 1.58% | 4.22% | 6,057,400 | 111,629,000 | 193% | 18.43 | 9.91% | 17.78 | 2.78% | 17.75 | 2.38% | 17.96 | -0.76% | -0.43% | |
| 2019-07-15 | 17.08 | 17.08 | 16.31 | 17.02 | -1.96% | 1.51% | -5.96% | 3,047,000 | 51,089,000 | 84% | 16.77 | -3.47% | 17.30 | -1.54% | 17.33 | -1.54% | 18.10 | -1.12% | -0.30% | |
| 2019-07-12 | 17.55 | 17.56 | 17.17 | 17.36 | -1.36% | -0.05% | -5.15% | 2,084,100 | 36,199,000 | 55% | 17.37 | -2.27% | 17.57 | -0.12% | 17.60 | -1.02% | 18.30 | -0.27% | -0.16% | |
| 2019-07-11 | 17.80 | 17.98 | 17.53 | 17.60 | 1.44% | -0.97% | -4.10% | 3,111,700 | 55,300,000 | 80% | 17.77 | 2.11% | 17.59 | -0.05% | 17.78 | -0.84% | 18.35 | -0.68% | -0.17% | |
| 2019-07-10 | 17.53 | 17.60 | 17.23 | 17.35 | 0.00% | -0.31% | -6.11% | 1,335,400 | 23,241,000 | 29% | 17.40 | -0.12% | 17.60 | -1.38% | 17.94 | -1.27% | 18.48 | -1.18% | -0.13% | | |
|
