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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 18.70 | 19.01 | 18.60 | 18.77 | -1.21% | -0.09% | -2.89% | 1,781,100 | 33,461,000 | 45% | 18.79 | -2.62% | 19.28 | -2.80% | 19.74 | 0.14% | 19.33 | 0.25% | 0.59% |  |
2021-02-25 | 19.64 | 19.86 | 18.93 | 19.00 | -1.71% | -1.52% | -1.45% | 2,589,500 | 49,958,000 | 67% | 19.29 | -0.87% | 19.84 | -0.25% | 19.71 | 0.21% | 19.28 | 0.65% | 0.49% |  |
2021-02-24 | 19.67 | 19.96 | 19.01 | 19.33 | -1.88% | -0.68% | 0.91% | 4,773,900 | 92,913,000 | 125% | 19.46 | -3.97% | 19.89 | 0.25% | 19.67 | 0.34% | 19.16 | 0.47% | 0.39% |  |
2021-02-23 | 19.82 | 20.79 | 19.70 | 19.70 | -0.66% | -2.80% | 3.33% | 7,488,600 | 151,773,000 | 207% | 20.27 | 2.56% | 19.84 | 2.16% | 19.60 | 2.44% | 19.07 | 1.74% | 0.40% |  |
2021-02-22 | 19.28 | 20.19 | 19.16 | 19.83 | 3.17% | 0.34% | 5.82% | 6,216,300 | 122,844,000 | 204% | 19.76 | 3.71% | 19.42 | 2.20% | 19.14 | 2.17% | 18.74 | 1.51% | 0.22% |  |
2021-02-19 | 18.82 | 19.25 | 18.58 | 19.22 | 0.95% | 0.87% | 4.11% | 3,454,000 | 65,815,000 | 133% | 19.06 | -0.94% | 19.00 | 1.10% | 18.73 | 1.16% | 18.46 | 0.83% | 0.06% |  |
2021-02-18 | 19.46 | 19.90 | 18.91 | 19.04 | 3.93% | -1.02% | 3.99% | 4,595,600 | 88,402,000 | 192% | 19.24 | 4.74% | 18.80 | 2.89% | 18.51 | 2.63% | 18.31 | 1.21% | -0.03% |  |
2021-02-10 | 18.35 | 18.59 | 18.22 | 18.32 | -1.19% | -0.25% | 1.27% | 1,967,100 | 36,128,000 | 90% | 18.37 | -0.78% | 18.27 | 1.00% | 18.04 | -0.89% | 18.09 | 0.01% | -0.13% |  |
2021-02-09 | 17.92 | 18.96 | 17.92 | 18.54 | 4.69% | 0.16% | 2.49% | 4,120,100 | 76,269,000 | 193% | 18.51 | 6.22% | 18.09 | 2.70% | 18.20 | 0.79% | 18.09 | 0.24% | -0.11% |  |
2021-02-08 | 17.58 | 17.88 | 17.12 | 17.71 | 2.25% | 1.62% | -1.87% | 1,426,300 | 24,856,000 | 69% | 17.43 | -0.90% | 17.61 | -3.11% | 18.06 | -0.20% | 18.05 | -0.96% | -0.09% |  |
2021-02-05 | 17.53 | 17.90 | 17.31 | 17.32 | -1.03% | -1.51% | -4.94% | 1,594,700 | 28,044,000 | 71% | 17.59 | -0.72% | 18.18 | -0.37% | 18.09 | 0.16% | 18.22 | -0.80% | 0.09% |  |
2021-02-04 | 18.10 | 18.31 | 17.37 | 17.50 | -4.53% | -1.20% | -4.73% | 3,072,400 | 54,422,000 | 120% | 17.71 | -5.35% | 18.25 | -0.82% | 18.06 | -0.50% | 18.37 | -0.34% | 0.30% |  |
2021-02-03 | 18.40 | 19.51 | 18.00 | 18.33 | 2.80% | -2.06% | -0.54% | 4,420,300 | 82,728,000 | 181% | 18.72 | 4.64% | 18.40 | 4.56% | 18.16 | 1.62% | 18.43 | 0.56% | 0.40% |  |
2021-02-02 | 17.61 | 18.05 | 17.53 | 17.83 | 1.94% | -0.31% | -2.72% | 1,240,400 | 22,186,000 | 53% | 17.89 | 2.42% | 17.59 | -0.35% | 17.87 | -0.93% | 18.33 | -0.10% | 0.31% |  |
2021-02-01 | 17.21 | 17.62 | 17.18 | 17.49 | 1.33% | 0.15% | -4.67% | 843,900 | 14,738,000 | 33% | 17.46 | 0.10% | 17.66 | -1.52% | 18.03 | -1.79% | 18.35 | -0.01% | 0.36% |  |
2021-01-29 | 17.77 | 18.00 | 17.15 | 17.26 | -2.76% | -1.07% | -5.93% | 1,740,100 | 30,357,000 | 64% | 17.45 | -2.88% | 17.93 | -2.09% | 18.36 | -1.41% | 18.35 | -0.10% | 0.40% |  |
2021-01-28 | 18.30 | 18.39 | 17.72 | 17.75 | -3.43% | -1.19% | -3.36% | 1,712,700 | 30,765,000 | 64% | 17.96 | -2.48% | 18.31 | -2.05% | 18.63 | 0.05% | 18.37 | 0.16% | 0.43% |  |
2021-01-27 | 18.30 | 18.80 | 18.12 | 18.38 | 0.44% | -0.22% | 0.23% | 1,590,700 | 29,300,000 | 58% | 18.42 | -0.48% | 18.69 | -0.40% | 18.62 | 0.42% | 18.34 | 0.28% | 0.43% |  |
2021-01-26 | 18.73 | 18.86 | 18.28 | 18.30 | -2.03% | -1.12% | 0.08% | 2,125,500 | 39,338,000 | 73% | 18.51 | -2.38% | 18.77 | 0.56% | 18.54 | 0.17% | 18.29 | 0.40% | 0.46% |  |
2021-01-25 | 18.76 | 19.40 | 18.56 | 18.68 | -1.48% | -1.47% | 2.56% | 3,139,400 | 59,520,000 | 109% | 18.96 | 1.06% | 18.67 | 1.35% | 18.51 | 0.91% | 18.21 | 0.86% | 0.45% |  |
2021-01-22 | 18.36 | 19.20 | 18.25 | 18.96 | 2.88% | 1.06% | 5.00% | 4,803,200 | 90,115,000 | 165% | 18.76 | 2.98% | 18.42 | 1.36% | 18.34 | 1.34% | 18.06 | 1.24% | 0.38% |  |
2021-01-21 | 17.88 | 18.48 | 17.78 | 18.43 | 2.62% | 1.16% | 3.33% | 3,101,400 | 56,500,000 | 110% | 18.22 | 1.20% | 18.17 | 0.25% | 18.10 | 0.50% | 17.84 | 0.71% | 0.25% |  |
2021-01-20 | 18.30 | 18.40 | 17.80 | 17.96 | -0.83% | -0.23% | 1.41% | 2,505,300 | 45,101,000 | 84% | 18.00 | -1.58% | 18.12 | 0.25% | 18.01 | 0.06% | 17.71 | -0.38% | 0.17% |  |
2021-01-19 | 18.03 | 18.62 | 18.03 | 18.11 | -0.77% | -0.98% | 1.87% | 2,287,800 | 41,844,000 | 66% | 18.29 | 1.07% | 18.08 | 0.87% | 18.00 | 0.63% | 17.78 | 0.41% | 0.40% |  |
2021-01-18 | 17.60 | 18.34 | 17.58 | 18.25 | 2.07% | 0.85% | 3.07% | 2,830,000 | 51,215,000 | 83% | 18.10 | 1.59% | 17.92 | 0.21% | 17.88 | 0.72% | 17.71 | 0.37% | 0.32% |  |
2021-01-15 | 17.81 | 18.13 | 17.60 | 17.88 | -0.06% | 0.38% | 1.36% | 2,025,600 | 36,082,000 | 59% | 17.81 | -0.06% | 17.89 | 0.30% | 17.76 | 0.74% | 17.64 | 0.20% | 0.26% |  |
2021-01-14 | 17.59 | 18.18 | 17.59 | 17.89 | -0.78% | 0.38% | 1.62% | 2,704,300 | 48,199,000 | 81% | 17.82 | -0.81% | 17.83 | 0.60% | 17.63 | 0.71% | 17.60 | 0.24% | 0.21% |  |
2021-01-13 | 17.91 | 18.20 | 17.55 | 18.03 | 1.98% | 0.34% | 2.66% | 3,827,900 | 68,785,000 | 122% | 17.97 | 1.82% | 17.73 | 1.70% | 17.50 | -0.77% | 17.56 | 0.50% | 0.14% |  |
2021-01-12 | 17.43 | 17.95 | 17.28 | 17.68 | 1.43% | 0.18% | 1.17% | 2,661,400 | 46,968,000 | 90% | 17.65 | 0.73% | 17.43 | 0.72% | 17.64 | 0.30% | 17.48 | 0.38% | 0.03% |  |
2021-01-11 | 17.50 | 18.00 | 17.10 | 17.43 | 0.00% | -0.51% | 0.12% | 3,447,200 | 60,394,000 | 118% | 17.52 | 2.12% | 17.31 | -2.02% | 17.59 | 0.19% | 17.41 | 0.12% | -0.11% |  | |
|