中金环境( 300145.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 3.20 | 3.22 | 3.19 | 3.22 | 0.31% | 0.50% | 1.55% | 8,506,500 | 27,257,000 | 95% | 3.20 | -0.09% | 3.20 | 0.44% | 3.19 | 0.25% | 3.17 | 0.32% | 0.21% |  |
| 2019-12-05 | 3.20 | 3.22 | 3.19 | 3.21 | 0.63% | 0.09% | 1.55% | 10,635,300 | 34,108,000 | 115% | 3.21 | 0.60% | 3.19 | 0.09% | 3.19 | 0.35% | 3.16 | 0.32% | 0.09% | |
| 2019-12-04 | 3.18 | 3.21 | 3.16 | 3.19 | 0.31% | 0.06% | 1.24% | 6,270,200 | 19,990,000 | 72% | 3.19 | 1.11% | 3.18 | 0.19% | 3.17 | 0.22% | 3.15 | 0.19% | 0.00% | |
| 2019-12-03 | 3.19 | 3.20 | 3.13 | 3.18 | 0.00% | 0.86% | 1.11% | 6,363,400 | 20,064,000 | 71% | 3.15 | -1.41% | 3.18 | 0.09% | 3.17 | 0.03% | 3.15 | 0.13% | -0.09% | |
| 2019-12-02 | 3.20 | 3.23 | 3.17 | 3.18 | -0.93% | -0.56% | 1.24% | 11,790,900 | 37,702,000 | 127% | 3.20 | 0.82% | 3.18 | 0.57% | 3.17 | 0.48% | 3.14 | 0.42% | -0.19% | |
| 2019-11-29 | 3.15 | 3.23 | 3.12 | 3.21 | 2.23% | 1.20% | 2.62% | 14,922,000 | 47,336,000 | 168% | 3.17 | 0.86% | 3.16 | 0.48% | 3.15 | 0.54% | 3.13 | 0.39% | -0.30% | |
| 2019-11-28 | 3.13 | 3.17 | 3.11 | 3.14 | 0.32% | -0.16% | 0.77% | 7,725,100 | 24,299,000 | 95% | 3.15 | 0.42% | 3.14 | 0.06% | 3.13 | 0.26% | 3.12 | 0.10% | -0.40% | |
| 2019-11-27 | 3.14 | 3.15 | 3.12 | 3.13 | -0.32% | -0.06% | 0.55% | 5,339,400 | 16,721,000 | 66% | 3.13 | -0.48% | 3.14 | 0.26% | 3.13 | 0.13% | 3.11 | 0.10% | -0.49% | |
| 2019-11-26 | 3.16 | 3.18 | 3.13 | 3.14 | -0.32% | -0.22% | 0.96% | 7,436,400 | 23,402,000 | 90% | 3.15 | 0.26% | 3.13 | 0.42% | 3.12 | 0.16% | 3.11 | 0.23% | -0.58% | |
| 2019-11-25 | 3.11 | 3.17 | 3.09 | 3.15 | 1.29% | 0.35% | 1.51% | 11,353,200 | 35,637,000 | 126% | 3.14 | 0.80% | 3.12 | 0.42% | 3.12 | 0.42% | 3.10 | -0.10% | -0.76% | |
| 2019-11-22 | 3.09 | 3.14 | 3.08 | 3.11 | 0.65% | -0.13% | 0.13% | 11,441,400 | 35,630,000 | 127% | 3.11 | 0.88% | 3.11 | -0.06% | 3.10 | 0.23% | 3.11 | -0.83% | -0.85% | |
| 2019-11-21 | 3.08 | 3.11 | 3.07 | 3.09 | -0.32% | 0.10% | -1.34% | 5,219,200 | 16,113,000 | 54% | 3.09 | -0.68% | 3.11 | 0.19% | 3.10 | -0.10% | 3.13 | -0.57% | -0.85% | |
| 2019-11-20 | 3.14 | 3.14 | 3.08 | 3.10 | -1.27% | -0.26% | -1.59% | 7,876,800 | 24,482,000 | 79% | 3.11 | -0.29% | 3.10 | 0.23% | 3.10 | 0.10% | 3.15 | -0.76% | -0.83% | |
| 2019-11-19 | 3.08 | 3.15 | 3.07 | 3.14 | 1.62% | 0.74% | -1.07% | 11,209,300 | 34,935,000 | 107% | 3.12 | 1.40% | 3.10 | 0.26% | 3.10 | 0.29% | 3.17 | -0.81% | -0.81% | |
| 2019-11-18 | 3.06 | 3.10 | 3.04 | 3.09 | 0.98% | 0.52% | -3.44% | 7,089,300 | 21,790,000 | 67% | 3.07 | -0.29% | 3.09 | -0.23% | 3.09 | -0.64% | 3.20 | -0.74% | -0.75% | |
| 2019-11-15 | 3.12 | 3.12 | 3.06 | 3.06 | -1.61% | -0.75% | -5.09% | 7,193,000 | 22,177,000 | 67% | 3.08 | -0.74% | 3.09 | 0.03% | 3.11 | -1.55% | 3.22 | -0.62% | -0.67% | |
| 2019-11-14 | 3.09 | 3.13 | 3.08 | 3.11 | 0.32% | 0.13% | -4.13% | 6,394,700 | 19,865,000 | 60% | 3.11 | 0.36% | 3.09 | -0.64% | 3.16 | -0.85% | 3.24 | -0.77% | -0.66% | |
| 2019-11-13 | 3.10 | 3.12 | 3.07 | 3.10 | 0.00% | 0.16% | -5.17% | 8,357,500 | 25,864,000 | 72% | 3.10 | 0.29% | 3.11 | -2.05% | 3.18 | -1.27% | 3.27 | -0.88% | -0.61% | |
| 2019-11-12 | 3.15 | 3.16 | 3.05 | 3.10 | -1.27% | 0.45% | -6.00% | 14,339,400 | 44,252,000 | 118% | 3.09 | -2.47% | 3.18 | -2.10% | 3.23 | -1.80% | 3.30 | -1.49% | -0.55% | |
| 2019-11-11 | 3.24 | 3.24 | 3.13 | 3.14 | -2.79% | -0.76% | -6.21% | 10,909,000 | 34,515,000 | 92% | 3.16 | -3.27% | 3.25 | -1.55% | 3.28 | -1.17% | 3.35 | -1.06% | -0.40% | |
| 2019-11-08 | 3.31 | 3.33 | 3.20 | 3.23 | -2.12% | -1.25% | -4.55% | 15,759,400 | 51,549,000 | 133% | 3.27 | -1.12% | 3.30 | -1.05% | 3.32 | -0.78% | 3.38 | -0.76% | -0.31% | |
| 2019-11-07 | 3.30 | 3.34 | 3.28 | 3.30 | 0.00% | -0.24% | -3.23% | 8,260,600 | 27,327,000 | 73% | 3.31 | -0.45% | 3.33 | -0.63% | 3.35 | -0.45% | 3.41 | -0.41% | -0.23% | |
| 2019-11-06 | 3.37 | 3.37 | 3.29 | 3.30 | -2.08% | -0.69% | -3.62% | 12,586,600 | 41,828,000 | 110% | 3.32 | -1.10% | 3.35 | -0.62% | 3.36 | -0.68% | 3.42 | -0.52% | -0.19% | |
| 2019-11-05 | 3.38 | 3.39 | 3.32 | 3.37 | -0.30% | 0.30% | -2.09% | 10,651,500 | 35,792,000 | 93% | 3.36 | -0.97% | 3.37 | -0.27% | 3.39 | -0.94% | 3.44 | -0.20% | -0.12% | |
| 2019-11-04 | 3.38 | 3.41 | 3.37 | 3.38 | 0.00% | -0.38% | -2.00% | 7,837,400 | 26,591,000 | 69% | 3.39 | 0.56% | 3.38 | -0.32% | 3.42 | -0.64% | 3.45 | 0.06% | -0.10% | |
| 2019-11-01 | 3.33 | 3.40 | 3.32 | 3.38 | 1.20% | 0.18% | -1.94% | 6,964,000 | 23,499,000 | 56% | 3.37 | -0.24% | 3.39 | -1.11% | 3.44 | -0.41% | 3.45 | -0.52% | -0.12% | |
| 2019-10-31 | 3.42 | 3.43 | 3.31 | 3.34 | -2.05% | -1.24% | -3.61% | 13,312,800 | 45,018,000 | 96% | 3.38 | -1.05% | 3.43 | -1.21% | 3.46 | -0.60% | 3.47 | -0.29% | -0.02% | |
| 2019-10-30 | 3.46 | 3.47 | 3.40 | 3.41 | -1.73% | -0.23% | -1.87% | 12,543,900 | 42,879,000 | 93% | 3.42 | -2.37% | 3.47 | -0.60% | 3.48 | -0.37% | 3.48 | -0.26% | 0.03% | |
| 2019-10-29 | 3.49 | 3.53 | 3.47 | 3.47 | -1.42% | -0.89% | -0.40% | 12,361,800 | 43,281,000 | 95% | 3.50 | 0.06% | 3.50 | 0.20% | 3.49 | 0.37% | 3.48 | 0.00% | 0.06% | |
| 2019-10-28 | 3.42 | 3.53 | 3.42 | 3.52 | 0.00% | 0.60% | 1.03% | 13,995,300 | 48,972,000 | 109% | 3.50 | 0.52% | 3.49 | 0.26% | 3.48 | 0.67% | 3.48 | -0.20% | 0.03% | | |
|
