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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 23.90 | 24.17 | 23.33 | 23.83 | 0.13% | 0.71% | -3.40% | 4,816,200 | 113,962,000 | 55% | 23.66 | -1.79% | 23.96 | -0.65% | 24.05 | -2.26% | 24.67 | 0.03% | 0.44% | |
| 2021-12-02 | 24.18 | 24.58 | 23.80 | 23.80 | -2.42% | -1.22% | -3.50% | 5,432,600 | 130,887,000 | 57% | 24.09 | 0.20% | 24.11 | -0.06% | 24.61 | -0.49% | 24.66 | 0.24% | 0.50% |  |
| 2021-12-01 | 23.59 | 24.48 | 23.39 | 24.39 | 1.96% | 1.43% | -0.87% | 7,288,800 | 175,258,000 | 76% | 24.05 | -0.68% | 24.13 | -3.01% | 24.73 | -1.25% | 24.60 | 0.07% | 0.48% | |
| 2021-11-30 | 24.20 | 24.69 | 23.78 | 23.92 | -1.32% | -1.19% | -2.71% | 6,055,400 | 146,593,000 | 63% | 24.21 | 0.28% | 24.88 | -0.56% | 25.04 | -0.07% | 24.59 | 0.27% | 0.48% | |
| 2021-11-29 | 23.80 | 24.55 | 23.76 | 24.24 | -4.45% | 0.41% | -1.14% | 7,648,600 | 184,643,000 | 78% | 24.14 | -6.04% | 25.02 | -1.42% | 25.06 | 0.05% | 24.52 | 0.25% | 0.42% | |
| 2021-11-26 | 24.84 | 26.21 | 24.60 | 25.37 | 1.81% | -1.25% | 3.72% | 11,837,800 | 304,140,000 | 131% | 25.69 | 3.35% | 25.38 | 1.35% | 25.04 | 1.37% | 24.46 | 1.15% | 0.34% | |
| 2021-11-25 | 24.98 | 25.26 | 24.60 | 24.92 | -1.23% | 0.25% | 3.06% | 8,384,600 | 208,433,000 | 96% | 24.86 | -2.18% | 25.04 | 0.76% | 24.70 | 0.80% | 24.18 | 0.67% | 0.19% | |
| 2021-11-24 | 25.05 | 26.10 | 24.93 | 25.23 | 4.43% | -0.72% | 5.03% | 15,143,000 | 384,809,000 | 179% | 25.41 | 4.00% | 24.85 | 2.26% | 24.51 | 1.71% | 24.02 | 1.06% | 0.07% | |
| 2021-11-23 | 24.66 | 24.80 | 24.12 | 24.16 | -1.71% | -1.12% | 1.64% | 6,893,100 | 168,423,000 | 83% | 24.43 | 0.66% | 24.30 | 0.99% | 24.10 | 0.66% | 23.77 | 0.32% | -0.14% | |
| 2021-11-22 | 24.17 | 24.78 | 23.72 | 24.58 | 0.99% | 1.26% | 3.74% | 9,795,900 | 237,787,000 | 119% | 24.27 | 0.10% | 24.06 | 0.46% | 23.94 | 0.82% | 23.69 | 0.33% | -0.36% | |
| 2021-11-19 | 23.10 | 24.99 | 22.91 | 24.34 | 5.09% | 0.38% | 3.07% | 13,087,800 | 317,372,000 | 162% | 24.25 | 3.72% | 23.95 | 1.40% | 23.74 | 1.39% | 23.62 | 0.68% | -0.56% | |
| 2021-11-18 | 23.58 | 23.77 | 23.10 | 23.16 | -3.30% | -0.94% | -1.27% | 6,658,400 | 155,666,000 | 86% | 23.38 | -2.36% | 23.62 | 0.27% | 23.42 | 0.25% | 23.46 | -0.02% | -0.69% | |
| 2021-11-17 | 23.60 | 24.21 | 23.51 | 23.95 | 0.21% | 0.03% | 2.08% | 8,866,800 | 212,311,000 | 119% | 23.94 | 2.07% | 23.56 | 1.52% | 23.36 | -0.15% | 23.46 | 0.09% | -0.86% | |
| 2021-11-16 | 23.57 | 23.90 | 23.06 | 23.90 | 2.14% | 1.88% | 1.96% | 7,705,400 | 180,751,000 | 107% | 23.46 | 1.43% | 23.21 | 0.55% | 23.39 | 0.00% | 23.44 | -0.35% | -0.95% | |
| 2021-11-15 | 23.03 | 23.47 | 22.73 | 23.40 | 0.91% | 1.18% | -0.52% | 6,169,900 | 142,699,000 | 85% | 23.13 | 0.57% | 23.08 | -1.53% | 23.40 | -0.37% | 23.52 | -0.55% | -1.05% | |
| 2021-11-12 | 23.01 | 23.38 | 22.62 | 23.19 | 0.35% | 0.84% | -1.95% | 7,033,800 | 161,750,000 | 93% | 23.00 | -0.51% | 23.44 | -0.59% | 23.48 | -0.05% | 23.65 | -0.38% | -1.10% | |
| 2021-11-11 | 23.21 | 23.37 | 22.88 | 23.11 | -3.47% | -0.01% | -2.66% | 8,078,500 | 186,715,000 | 105% | 23.11 | -3.67% | 23.58 | -0.67% | 23.49 | -0.30% | 23.74 | -0.46% | -1.11% | |
| 2021-11-10 | 24.50 | 24.77 | 23.42 | 23.94 | 0.84% | -0.22% | 0.37% | 10,354,200 | 248,428,000 | 130% | 23.99 | 2.17% | 23.74 | 1.45% | 23.56 | 0.29% | 23.85 | -1.06% | -1.13% | |
| 2021-11-09 | 23.67 | 23.74 | 23.26 | 23.74 | -0.79% | 1.09% | -1.52% | 6,138,800 | 144,160,000 | 74% | 23.48 | -0.53% | 23.40 | 0.07% | 23.50 | -0.72% | 24.11 | -1.85% | -1.11% | |
| 2021-11-08 | 23.50 | 23.98 | 23.08 | 23.93 | 3.06% | 1.36% | -2.56% | 8,593,400 | 202,875,000 | 92% | 23.61 | 2.35% | 23.38 | -0.27% | 23.67 | -0.81% | 24.56 | -1.67% | -1.18% | |
| 2021-11-05 | 23.44 | 23.55 | 22.60 | 23.22 | -0.98% | 0.67% | -7.03% | 7,013,700 | 161,777,000 | 64% | 23.07 | -1.55% | 23.45 | -2.01% | 23.86 | -0.72% | 24.98 | -0.63% | -1.14% | |
| 2021-11-04 | 23.40 | 23.70 | 23.19 | 23.45 | -1.92% | 0.09% | -6.70% | 6,000,600 | 140,582,000 | 49% | 23.43 | -2.42% | 23.93 | -1.43% | 24.03 | -0.33% | 25.14 | -1.73% | -1.22% | |
| 2021-11-03 | 23.84 | 24.41 | 23.68 | 23.91 | -0.87% | -0.41% | -6.52% | 4,900,500 | 117,653,000 | 36% | 24.01 | -1.19% | 24.28 | 0.34% | 24.11 | -1.70% | 25.58 | -0.86% | -0.98% | |
| 2021-11-02 | 24.62 | 25.15 | 23.63 | 24.12 | -2.03% | -0.73% | -6.51% | 7,009,200 | 170,308,000 | 48% | 24.30 | -0.52% | 24.19 | 0.44% | 24.53 | -2.26% | 25.80 | -1.33% | -0.83% | |
| 2021-11-01 | 23.73 | 25.15 | 23.70 | 24.62 | 2.03% | 0.80% | -5.84% | 7,693,800 | 187,916,000 | 47% | 24.42 | 2.18% | 24.09 | -2.10% | 25.10 | -1.64% | 26.15 | -1.07% | -0.58% | |
| 2021-10-29 | 23.97 | 24.34 | 23.32 | 24.13 | 2.25% | 0.95% | -8.71% | 8,716,800 | 208,351,000 | 47% | 23.90 | -0.45% | 24.60 | -3.47% | 25.51 | -0.42% | 26.43 | -0.41% | -0.40% | |
| 2021-10-28 | 24.66 | 24.93 | 23.45 | 23.60 | -8.67% | -1.71% | -11.07% | 13,412,200 | 322,034,000 | 67% | 24.01 | -7.49% | 25.49 | -2.94% | 25.62 | -2.61% | 26.54 | -0.71% | -0.34% | |
| 2021-10-27 | 26.45 | 26.77 | 25.63 | 25.84 | -3.26% | -0.44% | -3.32% | 10,394,200 | 269,769,000 | 54% | 25.95 | -1.84% | 26.26 | 1.18% | 26.31 | -0.61% | 26.73 | -0.83% | -0.23% | |
| 2021-10-26 | 26.42 | 27.08 | 25.61 | 26.71 | 1.14% | 1.02% | -0.89% | 15,723,700 | 415,757,000 | 75% | 26.44 | 0.62% | 25.96 | -1.44% | 26.47 | -1.10% | 26.95 | -2.56% | -0.03% | |
| 2021-10-25 | 25.00 | 27.15 | 24.92 | 26.41 | 0.00% | 0.50% | -4.51% | 19,594,100 | 514,905,000 | 84% | 26.28 | 4.23% | 26.33 | -0.80% | 26.76 | -1.08% | 27.66 | -1.29% | 0.62% | | |
|
