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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 4.13 | 4.32 | 4.13 | 4.21 | 1.20% | -0.12% | -5.29% | 29,322,000 | 123,598,000 | 75% | 4.22 | -0.61% | 4.27 | -1.04% | 4.30 | 0.09% | 4.45 | -1.66% | -1.25% |  |
| 2019-06-14 | 4.37 | 4.41 | 4.12 | 4.16 | -5.45% | -1.91% | -7.96% | 42,596,900 | 180,642,000 | 99% | 4.24 | -2.46% | 4.32 | -0.78% | 4.30 | -0.37% | 4.52 | -0.92% | -1.44% | |
| 2019-06-13 | 4.31 | 4.47 | 4.22 | 4.40 | 2.80% | 1.20% | -3.55% | 38,797,500 | 168,708,000 | 89% | 4.35 | -0.62% | 4.35 | 1.12% | 4.31 | -0.65% | 4.56 | -0.93% | -1.62% | |
| 2019-06-12 | 4.39 | 4.51 | 4.26 | 4.28 | -2.73% | -2.17% | -7.06% | 34,368,800 | 150,355,000 | 80% | 4.38 | 1.11% | 4.30 | 0.63% | 4.34 | -1.59% | 4.61 | -1.03% | -1.66% |  |
| 2019-06-11 | 4.21 | 4.41 | 4.18 | 4.40 | 3.77% | 1.69% | -5.44% | 31,687,900 | 137,110,000 | 73% | 4.33 | 3.20% | 4.28 | -1.34% | 4.41 | -3.63% | 4.65 | -1.23% | -1.59% | |
| 2019-06-10 | 4.36 | 4.38 | 4.09 | 4.24 | -0.70% | 1.12% | -10.00% | 29,719,000 | 124,624,000 | 65% | 4.19 | -2.58% | 4.33 | -3.65% | 4.58 | -2.53% | 4.71 | -1.20% | -1.51% | |
| 2019-06-06 | 4.46 | 4.47 | 4.20 | 4.27 | -3.61% | -0.79% | -10.44% | 30,143,500 | 129,746,000 | 65% | 4.30 | -4.42% | 4.50 | -4.87% | 4.70 | -0.66% | 4.77 | -1.22% | -1.40% | |
| 2019-06-05 | 4.60 | 4.64 | 4.39 | 4.43 | -1.56% | -1.62% | -8.22% | 30,151,500 | 135,773,000 | 66% | 4.50 | -2.45% | 4.73 | -1.60% | 4.73 | -0.90% | 4.83 | -1.49% | -1.26% | |
| 2019-06-04 | 4.91 | 4.93 | 4.48 | 4.50 | -6.83% | -2.51% | -8.16% | 47,832,800 | 220,793,000 | 99% | 4.62 | -6.94% | 4.81 | 0.10% | 4.77 | -1.20% | 4.90 | -1.55% | -1.16% | |
| 2019-06-03 | 4.83 | 5.15 | 4.82 | 4.83 | -0.62% | -2.62% | -2.95% | 52,497,700 | 260,366,000 | 119% | 4.96 | 2.91% | 4.80 | 0.97% | 4.83 | 0.00% | 4.98 | -1.29% | -1.00% | |
| 2019-05-31 | 4.65 | 4.97 | 4.64 | 4.86 | 6.58% | 0.83% | -3.61% | 62,886,500 | 303,112,000 | 136% | 4.82 | 4.31% | 4.75 | -0.44% | 4.83 | -0.47% | 5.04 | -3.54% | -0.81% | |
| 2019-05-30 | 4.86 | 4.98 | 4.45 | 4.56 | -6.37% | -1.32% | -12.76% | 53,611,600 | 247,742,000 | 102% | 4.62 | -4.76% | 4.78 | -3.48% | 4.85 | -2.36% | 5.23 | -2.75% | -0.37% | |
| 2019-05-29 | 4.95 | 4.95 | 4.76 | 4.87 | -0.61% | 0.37% | -9.40% | 31,122,700 | 151,006,000 | 59% | 4.85 | -2.20% | 4.95 | -0.44% | 4.97 | -1.70% | 5.38 | -1.29% | -0.12% | |
| 2019-05-28 | 5.07 | 5.07 | 4.84 | 4.90 | -2.97% | -1.23% | -10.01% | 31,383,100 | 155,704,000 | 54% | 4.96 | -1.14% | 4.97 | -0.68% | 5.06 | -1.67% | 5.45 | -0.37% | -0.19% | |
| 2019-05-27 | 4.97 | 5.10 | 4.92 | 5.05 | 3.27% | 0.64% | -7.59% | 35,774,500 | 179,526,000 | 60% | 5.02 | 1.81% | 5.00 | -1.61% | 5.14 | -1.98% | 5.47 | -0.42% | -0.35% | |
| 2019-05-24 | 5.06 | 5.06 | 4.85 | 4.89 | -3.17% | -0.79% | -10.90% | 39,048,800 | 192,486,000 | 60% | 4.93 | -2.76% | 5.09 | -2.88% | 5.25 | -4.52% | 5.49 | -0.11% | -0.53% | |
| 2019-05-23 | 5.15 | 5.25 | 4.95 | 5.05 | -1.37% | -0.37% | -8.08% | 36,080,800 | 182,888,000 | 52% | 5.07 | -2.29% | 5.24 | -2.50% | 5.49 | -2.12% | 5.49 | 0.16% | -0.66% | |
| 2019-05-22 | 5.52 | 5.54 | 4.99 | 5.12 | -6.74% | -1.31% | -6.65% | 64,634,600 | 335,340,000 | 92% | 5.19 | -5.93% | 5.37 | -5.79% | 5.61 | -1.54% | 5.49 | -0.47% | -0.72% | |
| 2019-05-21 | 5.58 | 5.67 | 5.36 | 5.49 | -0.90% | -0.45% | -0.38% | 32,518,300 | 179,346,000 | 50% | 5.52 | 0.24% | 5.70 | -1.15% | 5.70 | 0.57% | 5.51 | 0.07% | -0.55% | |
| 2019-05-20 | 5.82 | 5.82 | 5.23 | 5.54 | -4.65% | 0.69% | 0.60% | 53,147,000 | 292,395,000 | 78% | 5.50 | -6.75% | 5.77 | -0.10% | 5.67 | 0.43% | 5.51 | 0.58% | -0.58% | |
| 2019-05-17 | 5.88 | 6.10 | 5.63 | 5.81 | -0.34% | -1.53% | 6.12% | 82,889,700 | 489,022,000 | 125% | 5.90 | 1.51% | 5.77 | 2.80% | 5.64 | 2.71% | 5.48 | 0.87% | -0.59% | |
| 2019-05-16 | 5.69 | 6.00 | 5.65 | 5.83 | 2.28% | 0.31% | 7.41% | 63,092,200 | 366,661,000 | 94% | 5.81 | 3.47% | 5.62 | 2.28% | 5.50 | 2.10% | 5.43 | -0.18% | -0.59% | |
| 2019-05-15 | 5.42 | 5.78 | 5.37 | 5.70 | 7.95% | 1.48% | 4.82% | 84,809,200 | 476,357,000 | 126% | 5.62 | 4.91% | 5.49 | 2.50% | 5.38 | 1.01% | 5.44 | -2.05% | -0.46% | |
| 2019-05-14 | 5.39 | 5.47 | 5.23 | 5.28 | -2.22% | -1.38% | -4.90% | 47,764,200 | 255,742,000 | 64% | 5.35 | -1.45% | 5.36 | 1.04% | 5.33 | -0.45% | 5.55 | -1.98% | -0.05% | |
| 2019-05-13 | 5.30 | 5.54 | 5.29 | 5.40 | 0.19% | -0.61% | -4.66% | 74,847,200 | 406,646,000 | 94% | 5.43 | 2.59% | 5.30 | 0.32% | 5.35 | 0.83% | 5.66 | -2.19% | 0.44% | |
| 2019-05-10 | 5.05 | 5.39 | 5.00 | 5.39 | 10.00% | 1.77% | -6.92% | 94,115,700 | 498,406,000 | 102% | 5.30 | 2.80% | 5.28 | -1.18% | 5.31 | -0.95% | 5.79 | -1.40% | 1.10% | |
| 2019-05-09 | 5.44 | 5.48 | 4.85 | 4.90 | -8.75% | -4.89% | -16.57% | 62,438,500 | 321,699,000 | 62% | 5.15 | -5.09% | 5.35 | -0.28% | 5.36 | -2.55% | 5.87 | -0.47% | 1.66% | |
| 2019-05-08 | 5.30 | 5.62 | 5.11 | 5.37 | -1.10% | -1.07% | -9.00% | 49,407,800 | 268,192,000 | 47% | 5.43 | -0.93% | 5.36 | -0.67% | 5.50 | -4.30% | 5.90 | 1.25% | 2.29% | |
| 2019-05-07 | 5.47 | 5.63 | 5.31 | 5.43 | 0.74% | -0.89% | -6.83% | 61,577,300 | 337,388,000 | 53% | 5.48 | 4.46% | 5.40 | -2.23% | 5.75 | -2.96% | 5.83 | -0.22% | 2.91% | |
| 2019-05-06 | 5.11 | 5.47 | 4.92 | 5.39 | 0.00% | 2.76% | -7.72% | 89,446,500 | 469,122,000 | 77% | 5.25 | -4.57% | 5.52 | -8.17% | 5.92 | -3.72% | 5.84 | 0.46% | 3.00% | | |
|
