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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 3.66 | 3.71 | 3.61 | 3.63 | -0.55% | -0.44% | 1.97% | 21,214,600 | 77,343,000 | 123% | 3.65 | 1.05% | 3.60 | 1.72% | 3.57 | 0.34% | 3.56 | 0.57% | -0.64% |  |
| 2019-08-19 | 3.55 | 3.65 | 3.54 | 3.65 | 3.69% | 1.16% | 3.11% | 24,010,600 | 86,634,000 | 134% | 3.61 | 1.95% | 3.54 | 0.40% | 3.56 | 0.48% | 3.54 | -0.28% | -0.84% | |
| 2019-08-16 | 3.57 | 3.58 | 3.50 | 3.52 | -0.28% | -0.54% | -0.85% | 15,283,600 | 54,088,000 | 84% | 3.54 | 2.17% | 3.53 | -0.51% | 3.54 | 0.09% | 3.55 | -0.70% | -0.85% |  |
| 2019-08-15 | 3.38 | 3.55 | 3.37 | 3.53 | 0.57% | 1.91% | -1.26% | 18,988,900 | 65,774,000 | 98% | 3.46 | -3.16% | 3.55 | -0.70% | 3.54 | -0.48% | 3.58 | -0.81% | -0.85% | |
| 2019-08-14 | 3.65 | 3.67 | 3.51 | 3.51 | -2.50% | -1.87% | -2.61% | 23,059,200 | 82,477,000 | 129% | 3.58 | -0.42% | 3.57 | 0.51% | 3.56 | 0.37% | 3.60 | -0.77% | -0.80% | |
| 2019-08-13 | 3.52 | 3.65 | 3.51 | 3.60 | 1.41% | 0.22% | -0.88% | 20,555,200 | 73,831,000 | 122% | 3.59 | 1.79% | 3.55 | 0.79% | 3.54 | 0.85% | 3.63 | -1.55% | -0.76% | |
| 2019-08-12 | 3.50 | 3.57 | 3.50 | 3.55 | 2.01% | 0.60% | -3.77% | 12,065,400 | 42,575,000 | 67% | 3.53 | 0.28% | 3.53 | 0.06% | 3.51 | -1.15% | 3.69 | -0.62% | -0.62% | |
| 2019-08-09 | 3.56 | 3.59 | 3.45 | 3.48 | -1.14% | -1.11% | -6.25% | 13,813,600 | 48,613,000 | 76% | 3.52 | -0.37% | 3.52 | 0.43% | 3.56 | -1.44% | 3.71 | -0.80% | -0.62% | |
| 2019-08-08 | 3.50 | 3.57 | 3.48 | 3.52 | 1.44% | -0.34% | -5.93% | 11,778,300 | 41,604,000 | 65% | 3.53 | 0.26% | 3.51 | -1.63% | 3.61 | -1.02% | 3.74 | -0.56% | -0.59% | |
| 2019-08-07 | 3.54 | 3.57 | 3.45 | 3.47 | -1.42% | -1.50% | -7.79% | 14,732,500 | 51,897,000 | 83% | 3.52 | 0.89% | 3.57 | -1.90% | 3.64 | -1.51% | 3.76 | -0.84% | -0.61% | |
| 2019-08-06 | 3.58 | 3.63 | 3.38 | 3.52 | -3.56% | 0.80% | -7.25% | 27,965,200 | 97,665,000 | 154% | 3.49 | -5.34% | 3.64 | -3.20% | 3.70 | -3.70% | 3.80 | -1.43% | -0.58% | |
| 2019-08-05 | 3.73 | 3.79 | 3.58 | 3.65 | -2.93% | -1.06% | -5.19% | 22,587,100 | 83,329,000 | 143% | 3.69 | -2.02% | 3.76 | -2.26% | 3.84 | -1.23% | 3.85 | -0.44% | -0.52% | |
| 2019-08-02 | 3.82 | 3.82 | 3.71 | 3.76 | -3.09% | -0.13% | -2.77% | 21,713,400 | 81,760,000 | 131% | 3.77 | -3.44% | 3.84 | -2.76% | 3.89 | -1.04% | 3.87 | -0.67% | -0.68% | |
| 2019-08-01 | 3.90 | 3.96 | 3.86 | 3.88 | -0.77% | -0.49% | -0.33% | 9,116,000 | 35,544,000 | 61% | 3.90 | -1.07% | 3.95 | 0.20% | 3.93 | 0.05% | 3.89 | -0.28% | -0.82% | |
| 2019-07-31 | 3.97 | 4.00 | 3.90 | 3.91 | -2.25% | -0.79% | 0.15% | 11,835,500 | 46,641,000 | 77% | 3.94 | -0.86% | 3.94 | 0.25% | 3.93 | 0.33% | 3.90 | -0.41% | -1.13% | |
| 2019-07-30 | 3.83 | 4.04 | 3.83 | 4.00 | 3.90% | 0.63% | 2.04% | 26,044,900 | 103,523,000 | 166% | 3.98 | 2.61% | 3.93 | 1.24% | 3.92 | 1.37% | 3.92 | -0.13% | -1.12% | |
| 2019-07-29 | 3.87 | 3.93 | 3.84 | 3.85 | -1.79% | -0.62% | -1.91% | 10,813,000 | 41,888,000 | 74% | 3.87 | -0.77% | 3.89 | 0.00% | 3.86 | 0.49% | 3.93 | -0.63% | -1.12% | |
| 2019-07-26 | 3.87 | 3.95 | 3.84 | 3.92 | 1.29% | 0.41% | -0.76% | 13,077,200 | 51,048,000 | 84% | 3.90 | 0.77% | 3.89 | 1.07% | 3.84 | -0.39% | 3.95 | -0.50% | -1.10% | |
| 2019-07-25 | 3.88 | 3.91 | 3.85 | 3.87 | 0.00% | -0.10% | -2.52% | 7,797,000 | 30,206,000 | 49% | 3.87 | -0.10% | 3.85 | 0.47% | 3.86 | -0.64% | 3.97 | -0.73% | -1.06% | |
| 2019-07-24 | 3.81 | 3.93 | 3.79 | 3.87 | 2.11% | -0.21% | -3.23% | 15,805,400 | 61,297,000 | 91% | 3.88 | 2.54% | 3.83 | -0.62% | 3.88 | -1.02% | 4.00 | -0.60% | -1.01% | |
| 2019-07-23 | 3.79 | 3.82 | 3.74 | 3.79 | 0.00% | 0.21% | -5.79% | 12,103,900 | 45,774,000 | 65% | 3.78 | -0.94% | 3.85 | -1.46% | 3.92 | -1.13% | 4.02 | -0.84% | -0.94% | |
| 2019-07-22 | 4.04 | 4.04 | 3.77 | 3.79 | -5.96% | -0.73% | -6.58% | 32,111,900 | 122,603,000 | 158% | 3.82 | -5.33% | 3.91 | -3.53% | 3.97 | -2.48% | 4.06 | -2.05% | -0.88% | |
| 2019-07-19 | 4.01 | 4.07 | 4.00 | 4.03 | 0.75% | -0.07% | -2.70% | 10,374,700 | 41,845,000 | 49% | 4.03 | 0.42% | 4.05 | -0.52% | 4.07 | -0.37% | 4.14 | -1.99% | -0.71% | |
| 2019-07-18 | 4.06 | 4.06 | 3.99 | 4.00 | -2.20% | -0.40% | -5.35% | 14,533,500 | 58,369,000 | 50% | 4.02 | -1.88% | 4.07 | -0.54% | 4.09 | -0.75% | 4.23 | -3.41% | -0.53% | |
| 2019-07-17 | 4.13 | 4.15 | 4.07 | 4.09 | -0.97% | -0.07% | -6.51% | 15,848,200 | 64,871,000 | 39% | 4.09 | -0.66% | 4.09 | -0.27% | 4.12 | -0.05% | 4.38 | -0.30% | -0.05% | |
| 2019-07-16 | 4.12 | 4.15 | 4.10 | 4.13 | 0.49% | 0.24% | -5.88% | 10,127,300 | 41,724,000 | 23% | 4.12 | 0.91% | 4.11 | -0.39% | 4.12 | -0.17% | 4.39 | -0.11% | 0.01% | |
| 2019-07-15 | 4.10 | 4.18 | 3.97 | 4.11 | -0.48% | 0.66% | -6.44% | 21,547,400 | 87,973,000 | 46% | 4.08 | -1.07% | 4.12 | -0.24% | 4.13 | -1.39% | 4.39 | -0.45% | 0.06% | |
| 2019-07-12 | 4.11 | 4.16 | 4.09 | 4.13 | 0.49% | 0.07% | -6.41% | 13,891,300 | 57,336,000 | 28% | 4.13 | -0.67% | 4.13 | -0.17% | 4.18 | -2.27% | 4.41 | -0.09% | 0.14% | |
| 2019-07-11 | 4.12 | 4.26 | 4.09 | 4.11 | 0.49% | -1.08% | -6.95% | 22,061,600 | 91,669,000 | 43% | 4.16 | 1.19% | 4.14 | -1.43% | 4.28 | -3.78% | 4.42 | -0.23% | 0.17% | |
| 2019-07-10 | 4.15 | 4.18 | 4.07 | 4.09 | 0.00% | -0.39% | -7.61% | 20,489,800 | 84,133,000 | 35% | 4.11 | -0.99% | 4.20 | -2.82% | 4.45 | -0.34% | 4.43 | 0.02% | 0.22% | | |
|
