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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-06-11 | 3.18 | 3.30 | 3.09 | 3.09 | -1.90% | -3.07% | -3.62% | 36,152,900 | 115,252,000 | 84% | 3.19 | 1.59% | 3.17 | -0.13% | 3.18 | -0.06% | 3.21 | 0.38% | 0.93% |  |
| 2021-06-10 | 3.14 | 3.18 | 3.10 | 3.15 | 0.00% | 0.38% | -1.38% | 23,449,000 | 73,587,000 | 56% | 3.14 | -1.17% | 3.17 | -0.38% | 3.18 | -1.00% | 3.19 | 0.22% | 0.90% | |
| 2021-06-09 | 3.24 | 3.24 | 3.13 | 3.15 | -1.87% | -0.79% | -1.16% | 22,956,100 | 72,882,000 | 56% | 3.18 | -0.81% | 3.19 | -0.25% | 3.21 | -1.47% | 3.19 | 0.22% | 0.89% | |
| 2021-06-08 | 3.17 | 3.26 | 3.12 | 3.21 | 1.58% | 0.28% | 0.94% | 30,328,100 | 97,076,000 | 77% | 3.20 | 0.76% | 3.19 | -0.90% | 3.26 | 0.84% | 3.18 | 0.35% | 0.89% | |
| 2021-06-07 | 3.19 | 3.24 | 3.14 | 3.16 | -0.32% | -0.54% | -0.28% | 25,589,100 | 81,308,000 | 67% | 3.18 | -0.75% | 3.22 | -1.80% | 3.23 | 0.44% | 3.17 | 0.44% | 0.90% | |
| 2021-06-04 | 3.21 | 3.27 | 3.16 | 3.17 | -1.55% | -0.97% | 0.48% | 27,869,700 | 89,220,000 | 74% | 3.20 | -1.54% | 3.28 | 1.23% | 3.22 | 0.56% | 3.16 | 0.35% | 0.90% | |
| 2021-06-03 | 3.34 | 3.35 | 3.19 | 3.22 | -2.72% | -0.95% | 2.42% | 62,152,900 | 202,054,000 | 177% | 3.25 | -2.28% | 3.24 | 0.97% | 3.20 | 1.04% | 3.14 | 1.09% | 0.92% | |
| 2021-06-02 | 3.21 | 3.47 | 3.19 | 3.31 | 3.76% | -0.51% | 6.43% | 91,748,000 | 305,235,000 | 308% | 3.33 | 5.82% | 3.21 | 4.12% | 3.17 | 3.56% | 3.11 | 3.32% | 0.86% | |
| 2021-06-01 | 3.01 | 3.29 | 2.98 | 3.19 | 6.69% | 1.46% | 5.98% | 84,305,900 | 265,051,000 | 348% | 3.14 | 5.57% | 3.08 | 4.22% | 3.06 | 3.24% | 3.01 | 2.49% | 0.60% | |
| 2021-05-31 | 2.97 | 3.02 | 2.93 | 2.99 | 0.67% | 0.40% | 1.80% | 21,319,600 | 63,482,000 | 120% | 2.98 | 0.98% | 2.96 | 0.14% | 2.96 | 0.27% | 2.94 | 0.41% | 0.38% | |
| 2021-05-28 | 2.95 | 2.99 | 2.91 | 2.97 | 0.34% | 0.71% | 1.54% | 20,339,100 | 59,988,000 | 116% | 2.95 | 0.00% | 2.96 | -0.24% | 2.96 | 0.14% | 2.93 | 0.07% | 0.37% | |
| 2021-05-27 | 2.97 | 2.98 | 2.92 | 2.96 | -0.67% | 0.37% | 1.27% | 18,222,600 | 53,737,000 | 99% | 2.95 | -0.77% | 2.96 | 0.07% | 2.95 | 0.34% | 2.92 | 0.17% | 0.47% | |
| 2021-05-26 | 2.96 | 2.99 | 2.95 | 2.98 | 0.00% | 0.27% | 2.12% | 13,254,700 | 39,393,000 | 75% | 2.97 | 0.17% | 2.96 | 0.48% | 2.94 | 0.44% | 2.92 | 0.24% | 0.47% | |
| 2021-05-25 | 2.98 | 3.00 | 2.93 | 2.98 | 0.34% | 0.44% | 2.37% | 17,336,000 | 51,442,000 | 97% | 2.97 | 0.68% | 2.95 | 0.75% | 2.93 | 0.58% | 2.91 | 0.38% | 0.47% | |
| 2021-05-24 | 2.90 | 2.98 | 2.89 | 2.97 | 2.41% | 0.78% | 2.41% | 22,466,200 | 66,197,000 | 117% | 2.95 | 1.13% | 2.92 | 0.59% | 2.91 | 0.66% | 2.90 | 0.49% | 0.46% | |
| 2021-05-21 | 2.89 | 2.94 | 2.89 | 2.90 | 0.00% | -0.48% | 0.49% | 11,480,100 | 33,456,000 | 61% | 2.91 | 0.45% | 2.91 | 0.38% | 2.89 | -0.31% | 2.89 | 0.56% | 0.35% | |
| 2021-05-20 | 2.93 | 2.93 | 2.88 | 2.90 | -1.69% | -0.03% | 1.05% | 17,254,100 | 50,059,000 | 87% | 2.90 | -0.24% | 2.90 | 0.38% | 2.90 | 0.07% | 2.87 | 0.49% | 0.22% | |
| 2021-05-19 | 2.86 | 2.98 | 2.83 | 2.95 | 2.79% | 1.44% | 3.29% | 26,774,200 | 77,869,000 | 141% | 2.91 | 1.86% | 2.89 | -0.41% | 2.90 | 0.24% | 2.86 | 0.67% | 0.07% | |
| 2021-05-18 | 2.84 | 2.89 | 2.83 | 2.87 | 1.06% | 0.53% | 1.16% | 10,926,200 | 31,193,000 | 61% | 2.86 | -0.49% | 2.90 | -0.21% | 2.89 | 0.04% | 2.84 | 0.28% | -0.07% | |
| 2021-05-17 | 2.91 | 2.91 | 2.84 | 2.84 | -2.41% | -1.01% | 0.39% | 18,007,100 | 51,661,000 | 101% | 2.87 | -2.08% | 2.90 | -0.14% | 2.89 | 0.38% | 2.83 | 0.39% | -0.16% | |
| 2021-05-14 | 2.92 | 2.98 | 2.89 | 2.91 | 0.69% | -0.68% | 3.26% | 28,869,000 | 84,597,000 | 172% | 2.93 | 1.53% | 2.91 | 1.01% | 2.88 | 1.48% | 2.82 | 1.00% | -0.26% | |
| 2021-05-13 | 2.86 | 2.90 | 2.85 | 2.89 | 0.35% | 0.14% | 3.58% | 11,941,100 | 34,460,000 | 75% | 2.89 | 0.14% | 2.88 | 0.74% | 2.84 | 0.85% | 2.79 | 0.22% | -0.46% | |
| 2021-05-12 | 2.89 | 2.92 | 2.85 | 2.88 | -1.03% | -0.07% | 3.45% | 16,716,500 | 48,174,000 | 103% | 2.88 | 0.35% | 2.86 | 1.38% | 2.81 | 1.04% | 2.78 | 0.22% | -0.53% | |
| 2021-05-11 | 2.82 | 2.92 | 2.80 | 2.91 | 3.19% | 1.32% | 4.75% | 30,088,800 | 86,428,000 | 181% | 2.87 | 2.43% | 2.82 | 2.29% | 2.79 | 1.61% | 2.78 | 0.33% | -0.62% | |
| 2021-05-10 | 2.76 | 2.83 | 2.75 | 2.82 | 2.17% | 0.57% | 1.84% | 17,075,300 | 47,883,000 | 112% | 2.80 | 1.89% | 2.76 | 1.29% | 2.74 | 0.62% | 2.77 | -0.68% | -0.68% | |
| 2021-05-07 | 2.71 | 2.83 | 2.67 | 2.76 | 2.22% | 0.29% | -1.00% | 20,714,700 | 56,998,000 | 127% | 2.75 | 2.34% | 2.72 | 0.56% | 2.72 | 0.07% | 2.79 | -0.75% | -0.67% | |
| 2021-05-06 | 2.68 | 2.71 | 2.66 | 2.70 | 0.00% | 0.41% | -3.88% | 11,706,800 | 31,477,000 | 73% | 2.69 | -0.37% | 2.71 | -0.55% | 2.72 | -0.77% | 2.81 | -0.95% | -0.62% | |
| 2021-04-30 | 2.73 | 2.73 | 2.68 | 2.70 | -0.74% | 0.04% | -4.80% | 13,612,300 | 36,744,000 | 81% | 2.70 | -1.06% | 2.72 | -0.69% | 2.74 | -0.98% | 2.84 | -0.77% | -0.53% | |
| 2021-04-29 | 2.72 | 2.75 | 2.71 | 2.72 | -0.37% | -0.29% | -4.83% | 11,544,800 | 31,497,000 | 69% | 2.73 | -0.29% | 2.74 | -0.76% | 2.77 | -0.93% | 2.86 | -0.56% | -0.47% | |
| 2021-04-28 | 2.73 | 2.77 | 2.72 | 2.73 | 0.00% | -0.22% | -5.01% | 12,120,600 | 33,166,000 | 71% | 2.74 | -0.40% | 2.76 | -0.97% | 2.80 | -1.45% | 2.87 | -0.62% | -0.44% | | |
|
