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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 20.26 | 20.58 | 19.90 | 20.27 | 0.00% | 0.09% | -0.78% | 4,049,000 | 82,000,000 | 88% | 20.25 | -0.72% | 20.34 | -0.88% | 20.52 | -0.38% | 20.43 | 0.14% | 0.49% |  |
| 2020-02-26 | 20.21 | 20.69 | 20.11 | 20.27 | -1.12% | -0.63% | -0.65% | 3,993,500 | 81,464,000 | 86% | 20.40 | 0.15% | 20.52 | -0.43% | 20.60 | 0.03% | 20.40 | 0.25% | 0.38% | |
| 2020-02-25 | 20.59 | 20.65 | 19.88 | 20.50 | -2.05% | 0.64% | 0.73% | 5,666,600 | 115,422,000 | 124% | 20.37 | -1.92% | 20.61 | -0.54% | 20.59 | -0.16% | 20.35 | 0.31% | 0.21% | |
| 2020-02-24 | 20.55 | 21.13 | 20.40 | 20.93 | 0.67% | 0.78% | 3.16% | 5,658,100 | 117,502,000 | 133% | 20.77 | 0.29% | 20.73 | 0.56% | 20.62 | 0.69% | 20.29 | 0.71% | 0.07% | |
| 2020-02-21 | 20.60 | 20.87 | 20.55 | 20.79 | 0.29% | 0.40% | 3.19% | 5,371,400 | 111,229,000 | 132% | 20.71 | 0.04% | 20.61 | 0.35% | 20.48 | 0.79% | 20.15 | 0.80% | -0.14% | |
| 2020-02-20 | 20.68 | 21.01 | 20.39 | 20.73 | 2.67% | 0.15% | 3.71% | 5,306,300 | 109,836,000 | 136% | 20.70 | 1.43% | 20.54 | 1.16% | 20.32 | 0.87% | 19.99 | 1.06% | -0.37% | |
| 2020-02-19 | 20.33 | 20.75 | 20.16 | 20.19 | -1.42% | -1.06% | 2.08% | 4,987,500 | 101,779,000 | 127% | 20.41 | -0.39% | 20.30 | 1.04% | 20.15 | 0.73% | 19.78 | 1.08% | -0.70% | |
| 2020-02-18 | 20.19 | 20.75 | 20.01 | 20.48 | 1.89% | -0.03% | 4.67% | 4,245,400 | 86,971,000 | 112% | 20.49 | 2.63% | 20.09 | 1.01% | 20.00 | 0.97% | 19.57 | 1.63% | -1.08% | |
| 2020-02-17 | 19.71 | 20.10 | 19.65 | 20.10 | 2.29% | 0.69% | 4.39% | 3,825,200 | 76,359,000 | 94% | 19.96 | 1.75% | 19.89 | 0.38% | 19.81 | 0.56% | 19.25 | 0.35% | -1.66% | |
| 2020-02-14 | 19.60 | 19.75 | 19.48 | 19.65 | -0.25% | 0.16% | 2.41% | 2,441,500 | 47,901,000 | 64% | 19.62 | -1.82% | 19.82 | 0.11% | 19.70 | 0.36% | 19.19 | -1.42% | -1.76% | |
| 2020-02-13 | 20.16 | 20.35 | 19.58 | 19.70 | -0.45% | -1.41% | 1.22% | 4,491,700 | 89,753,000 | 113% | 19.98 | 1.19% | 19.80 | 1.02% | 19.63 | 1.07% | 19.46 | -0.98% | -1.71% | |
| 2020-02-12 | 19.52 | 19.88 | 19.43 | 19.79 | 1.38% | 0.21% | 0.69% | 3,515,900 | 69,431,000 | 90% | 19.75 | 0.71% | 19.60 | 0.77% | 19.42 | 1.22% | 19.66 | -1.43% | -1.78% | |
| 2020-02-11 | 19.47 | 19.79 | 19.41 | 19.52 | -0.10% | -0.45% | -2.11% | 3,492,500 | 68,482,000 | 87% | 19.61 | 0.81% | 19.45 | 0.85% | 19.19 | 1.79% | 19.94 | -1.10% | -1.67% | |
| 2020-02-10 | 19.23 | 19.80 | 19.18 | 19.54 | 1.30% | 0.46% | -3.08% | 3,839,100 | 74,676,000 | 97% | 19.45 | 0.74% | 19.29 | 1.48% | 18.85 | 0.52% | 20.16 | -1.43% | -1.65% | |
| 2020-02-07 | 19.13 | 19.64 | 19.09 | 19.29 | -0.41% | -0.09% | -5.69% | 3,972,500 | 76,700,000 | 101% | 19.31 | 0.78% | 19.01 | 2.21% | 18.75 | -2.92% | 20.45 | -1.45% | -1.48% | |
| 2020-02-06 | 18.70 | 19.54 | 18.58 | 19.37 | 5.27% | 1.10% | -6.66% | 5,654,400 | 108,332,000 | 147% | 19.16 | 3.53% | 18.59 | 1.33% | 19.31 | -3.01% | 20.75 | -2.23% | -1.31% | |
| 2020-02-05 | 18.21 | 18.77 | 18.12 | 18.40 | 1.10% | -0.57% | -13.31% | 4,137,200 | 76,561,000 | 109% | 18.51 | 1.88% | 18.35 | -6.76% | 19.91 | -4.38% | 21.23 | -2.77% | -1.08% | |
| 2020-02-04 | 17.49 | 18.50 | 17.48 | 18.20 | -6.28% | 0.20% | -16.63% | 6,573,400 | 119,401,000 | 165% | 18.16 | -6.47% | 19.68 | -10.99% | 20.83 | -7.28% | 21.83 | -4.14% | -0.78% | |
| 2020-02-03 | 19.42 | 19.42 | 19.42 | 19.42 | -10.01% | 0.00% | -14.73% | 534,900 | 10,388,000 | 14% | 19.42 | -11.71% | 22.11 | -1.76% | 22.46 | -0.87% | 22.77 | -0.63% | -0.36% | |
| 2020-01-23 | 22.80 | 22.90 | 21.03 | 21.58 | -5.06% | -1.89% | -5.84% | 4,368,500 | 96,090,000 | 114% | 22.00 | -3.38% | 22.51 | -1.59% | 22.66 | -1.12% | 22.92 | -0.99% | -0.28% | |
| 2020-01-22 | 23.09 | 23.09 | 22.52 | 22.73 | -1.56% | -0.16% | -1.80% | 2,981,200 | 67,869,000 | 65% | 22.77 | -0.69% | 22.87 | -0.36% | 22.92 | -0.12% | 23.15 | -1.63% | -0.17% | |
| 2020-01-21 | 22.84 | 23.15 | 22.72 | 23.09 | 0.74% | 0.72% | -1.87% | 3,496,500 | 80,156,000 | 57% | 22.93 | 0.00% | 22.95 | -0.07% | 22.94 | -0.38% | 23.53 | -0.39% | 0.11% | |
| 2020-01-20 | 22.81 | 23.02 | 22.81 | 22.92 | -0.04% | -0.02% | -2.97% | 2,423,400 | 55,556,000 | 35% | 22.93 | -0.37% | 22.97 | 0.06% | 23.03 | 0.00% | 23.62 | -0.82% | 0.22% | |
| 2020-01-17 | 23.16 | 23.21 | 22.86 | 22.93 | -0.35% | -0.35% | -3.72% | 2,830,200 | 65,125,000 | 32% | 23.01 | 0.20% | 22.96 | -0.46% | 23.03 | -0.39% | 23.82 | 0.28% | 0.60% | |
| 2020-01-16 | 22.90 | 23.07 | 22.78 | 23.01 | 0.66% | 0.20% | -3.11% | 2,418,200 | 55,534,000 | 24% | 22.97 | 0.30% | 23.06 | 0.06% | 23.12 | -0.57% | 23.75 | 0.17% | 0.70% | |
| 2020-01-15 | 23.13 | 23.26 | 22.75 | 22.86 | -1.12% | -0.16% | -3.58% | 3,049,000 | 69,809,000 | 30% | 22.90 | -1.45% | 23.05 | -0.62% | 23.25 | -1.95% | 23.71 | 0.08% | 0.65% | |
| 2020-01-14 | 23.12 | 23.44 | 23.06 | 23.12 | 0.00% | -0.48% | -2.40% | 4,341,400 | 100,859,000 | 44% | 23.23 | 1.13% | 23.19 | -0.48% | 23.72 | -0.32% | 23.69 | 0.21% | 0.61% | |
| 2020-01-13 | 23.00 | 23.12 | 22.73 | 23.12 | -0.09% | 0.64% | -2.20% | 4,240,600 | 97,415,000 | 43% | 22.97 | -1.46% | 23.31 | -2.33% | 23.79 | -0.91% | 23.64 | 0.11% | 0.57% | |
| 2020-01-10 | 23.48 | 23.78 | 23.06 | 23.14 | -2.28% | -0.74% | -2.01% | 6,460,900 | 150,616,000 | 67% | 23.31 | -0.44% | 23.86 | -0.38% | 24.01 | 0.38% | 23.61 | 0.17% | 0.58% | |
| 2020-01-09 | 23.00 | 24.40 | 22.65 | 23.68 | 0.00% | 1.14% | 0.45% | 12,519,900 | 293,144,000 | 134% | 23.41 | -4.00% | 23.95 | -1.25% | 23.92 | 0.00% | 23.57 | 0.09% | 0.59% | | |
|
