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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-27 | 3.47 | 3.49 | 3.42 | 3.47 | 0.00% | 0.46% | -4.04% | 16,817,200 | 58,095,000 | 57% | 3.45 | -0.83% | 3.51 | -1.24% | 3.56 | -0.95% | 3.62 | -0.47% | -0.69% | |
| 2020-11-26 | 3.52 | 3.55 | 3.44 | 3.47 | -1.70% | -0.37% | -4.49% | 26,128,700 | 91,009,000 | 88% | 3.48 | -2.19% | 3.55 | -1.31% | 3.59 | -1.10% | 3.63 | -0.63% | -0.66% |  |
| 2020-11-25 | 3.61 | 3.62 | 3.52 | 3.53 | -1.94% | -0.87% | -3.45% | 29,126,700 | 103,708,000 | 99% | 3.56 | -1.55% | 3.60 | -1.02% | 3.63 | -0.60% | 3.66 | -0.71% | -0.66% | |
| 2020-11-24 | 3.63 | 3.65 | 3.59 | 3.60 | -0.55% | -0.47% | -2.23% | 24,493,000 | 88,586,000 | 80% | 3.62 | -0.14% | 3.64 | -0.52% | 3.65 | 0.03% | 3.68 | -1.02% | -0.64% | |
| 2020-11-23 | 3.66 | 3.67 | 3.60 | 3.62 | -1.09% | -0.06% | -2.69% | 29,762,200 | 107,809,000 | 88% | 3.62 | -1.28% | 3.66 | -0.46% | 3.65 | -0.41% | 3.72 | -1.38% | -0.54% | |
| 2020-11-20 | 3.70 | 3.71 | 3.64 | 3.66 | -1.88% | -0.25% | -2.97% | 26,488,700 | 97,182,000 | 71% | 3.67 | -0.08% | 3.67 | 0.47% | 3.67 | -0.16% | 3.77 | -0.76% | -0.38% | |
| 2020-11-19 | 3.67 | 3.74 | 3.60 | 3.73 | 1.91% | 1.58% | -1.87% | 36,099,700 | 132,556,000 | 89% | 3.67 | -0.05% | 3.66 | -0.19% | 3.67 | -0.33% | 3.80 | -1.09% | -0.31% | |
| 2020-11-18 | 3.61 | 3.73 | 3.61 | 3.66 | 0.83% | -0.38% | -4.76% | 28,341,100 | 104,135,000 | 63% | 3.67 | 1.35% | 3.66 | -0.27% | 3.68 | -0.70% | 3.84 | -0.44% | -0.21% | |
| 2020-11-17 | 3.71 | 3.72 | 3.57 | 3.63 | -2.42% | 0.14% | -5.96% | 39,897,300 | 144,627,000 | 83% | 3.63 | -2.40% | 3.67 | -1.34% | 3.71 | -2.01% | 3.86 | -0.64% | -0.22% | |
| 2020-11-16 | 3.73 | 3.75 | 3.70 | 3.72 | 0.27% | 0.16% | -4.25% | 21,968,000 | 81,589,000 | 42% | 3.71 | -0.03% | 3.72 | -0.64% | 3.79 | -1.64% | 3.89 | 0.21% | -0.21% | |
| 2020-11-13 | 3.73 | 3.76 | 3.68 | 3.71 | -0.80% | -0.13% | -4.31% | 21,766,400 | 80,859,000 | 39% | 3.72 | -0.51% | 3.75 | -1.71% | 3.85 | -0.77% | 3.88 | -0.10% | -0.26% | |
| 2020-11-12 | 3.72 | 3.78 | 3.70 | 3.74 | 0.27% | 0.16% | -3.63% | 26,854,700 | 100,284,000 | 44% | 3.73 | -0.88% | 3.81 | -1.96% | 3.88 | -1.05% | 3.88 | -0.67% | -0.27% | |
| 2020-11-11 | 3.83 | 3.85 | 3.71 | 3.73 | -3.37% | -0.98% | -4.53% | 44,204,100 | 166,535,000 | 67% | 3.77 | -3.06% | 3.89 | -1.09% | 3.92 | -0.48% | 3.91 | -0.48% | -0.16% | |
| 2020-11-10 | 3.99 | 3.99 | 3.83 | 3.86 | -2.53% | -0.67% | -1.68% | 53,883,700 | 209,391,000 | 79% | 3.89 | -2.19% | 3.93 | -0.88% | 3.94 | 0.08% | 3.93 | 0.00% | -0.10% | |
| 2020-11-09 | 3.93 | 4.02 | 3.92 | 3.96 | 1.54% | -0.33% | 0.87% | 62,387,500 | 247,842,000 | 97% | 3.97 | 1.20% | 3.97 | 0.56% | 3.94 | 1.05% | 3.93 | 0.15% | -0.11% | |
| 2020-11-06 | 4.05 | 4.08 | 3.86 | 3.90 | -2.50% | -0.66% | -0.51% | 56,328,700 | 221,119,000 | 90% | 3.93 | -1.60% | 3.94 | 0.38% | 3.90 | 0.34% | 3.92 | -0.05% | -0.11% | |
| 2020-11-05 | 3.95 | 4.07 | 3.91 | 4.00 | 2.56% | 0.25% | 1.99% | 70,098,500 | 279,664,000 | 114% | 3.99 | 2.33% | 3.93 | 2.03% | 3.88 | -0.36% | 3.92 | -0.08% | -0.08% | |
| 2020-11-04 | 3.98 | 3.98 | 3.82 | 3.90 | -1.02% | 0.03% | -0.64% | 51,377,200 | 200,327,000 | 81% | 3.90 | 0.10% | 3.85 | 0.16% | 3.90 | -0.49% | 3.93 | -0.48% | -0.02% | |
| 2020-11-03 | 3.72 | 4.01 | 3.70 | 3.94 | 6.78% | 1.16% | -0.10% | 87,534,100 | 340,914,000 | 129% | 3.90 | 4.87% | 3.84 | -1.34% | 3.92 | -0.05% | 3.94 | -0.58% | 0.12% | |
| 2020-11-02 | 3.74 | 3.81 | 3.67 | 3.69 | -1.34% | -0.65% | -6.98% | 47,468,300 | 176,311,000 | 62% | 3.71 | -3.88% | 3.90 | -1.67% | 3.92 | -0.74% | 3.97 | -0.30% | 0.35% | |
| 2020-10-30 | 4.01 | 4.03 | 3.72 | 3.74 | -6.73% | -3.21% | -6.01% | 81,573,100 | 315,217,000 | 112% | 3.86 | -4.40% | 3.96 | -0.68% | 3.95 | -0.55% | 3.98 | -0.18% | 0.39% | |
| 2020-10-29 | 3.93 | 4.11 | 3.89 | 4.01 | 0.25% | -0.79% | 0.60% | 76,560,200 | 309,441,000 | 117% | 4.04 | 1.41% | 3.99 | 1.22% | 3.97 | 0.20% | 3.99 | 0.40% | 0.38% | |
| 2020-10-28 | 3.89 | 4.05 | 3.87 | 4.00 | 3.63% | 0.35% | 0.76% | 81,448,800 | 324,655,000 | 131% | 3.99 | 2.81% | 3.94 | 0.74% | 3.96 | -0.53% | 3.97 | 0.15% | 0.28% | |
| 2020-10-27 | 3.89 | 3.93 | 3.82 | 3.86 | -1.53% | -0.44% | -2.62% | 33,788,600 | 130,997,000 | 55% | 3.88 | -0.49% | 3.91 | -1.34% | 3.98 | -0.70% | 3.96 | -0.10% | 0.27% | |
| 2020-10-26 | 3.86 | 3.95 | 3.83 | 3.92 | 0.77% | 0.62% | -1.21% | 34,619,800 | 134,887,000 | 53% | 3.90 | -1.14% | 3.97 | -1.12% | 4.01 | 0.10% | 3.97 | 0.08% | 0.28% | |
| 2020-10-23 | 4.00 | 4.04 | 3.85 | 3.89 | -2.75% | -1.29% | -1.89% | 59,417,400 | 234,166,000 | 90% | 3.94 | -1.84% | 4.01 | -0.62% | 4.01 | 0.15% | 3.97 | 0.25% | 0.24% | |
| 2020-10-22 | 4.00 | 4.08 | 3.93 | 4.00 | 0.00% | -0.37% | 1.14% | 74,796,000 | 300,294,000 | 119% | 4.02 | -0.89% | 4.04 | 0.45% | 4.00 | 0.50% | 3.96 | 0.56% | 0.13% | |
| 2020-10-21 | 4.10 | 4.14 | 3.98 | 4.00 | -4.31% | -1.26% | 1.70% | 90,592,500 | 367,001,000 | 158% | 4.05 | 0.40% | 4.02 | 1.16% | 3.98 | 0.79% | 3.93 | 0.95% | -0.03% | |
| 2020-10-20 | 3.82 | 4.28 | 3.78 | 4.18 | 9.42% | 3.59% | 7.29% | 135,489,900 | 546,718,000 | 262% | 4.04 | 4.45% | 3.97 | 3.17% | 3.95 | 1.18% | 3.90 | 1.67% | -0.29% | |
| 2020-10-19 | 3.89 | 3.92 | 3.81 | 3.82 | 0.00% | -1.11% | -0.31% | 36,291,800 | 140,192,000 | 82% | 3.86 | 0.76% | 3.85 | -0.88% | 3.90 | 0.00% | 3.83 | 0.16% | -0.58% | | |
|
