重庆水务( 601158.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-20 | 5.27 | 5.27 | 5.24 | 5.25 | -0.38% | -0.04% | -0.11% | 1,487,400 | 7,812,000 | 80% | 5.25 | -0.30% | 5.27 | -0.06% | 5.26 | -0.11% | 5.26 | 0.06% | -0.06% |  |
| 2020-10-19 | 5.27 | 5.30 | 5.25 | 5.27 | -0.19% | 0.04% | 0.32% | 1,699,400 | 8,953,000 | 91% | 5.27 | -0.10% | 5.27 | 0.02% | 5.27 | -0.06% | 5.25 | 0.08% | -0.08% | |
| 2020-10-16 | 5.25 | 5.30 | 5.24 | 5.28 | 0.38% | 0.13% | 0.59% | 1,853,100 | 9,771,000 | 102% | 5.27 | 0.23% | 5.27 | -0.04% | 5.27 | 0.15% | 5.25 | 0.08% | -0.10% | |
| 2020-10-15 | 5.26 | 5.28 | 5.24 | 5.26 | -0.19% | -0.02% | 0.29% | 1,357,600 | 7,142,000 | 70% | 5.26 | -0.06% | 5.27 | -0.13% | 5.27 | 0.23% | 5.25 | -0.02% | -0.13% | |
| 2020-10-14 | 5.28 | 5.28 | 5.25 | 5.27 | -0.19% | 0.11% | 0.46% | 1,596,000 | 8,402,000 | 83% | 5.26 | -0.32% | 5.28 | 0.19% | 5.25 | 0.08% | 5.25 | -0.11% | -0.15% | |
| 2020-10-13 | 5.29 | 5.31 | 5.26 | 5.28 | -0.19% | -0.02% | 0.53% | 1,600,300 | 8,451,000 | 76% | 5.28 | 0.06% | 5.27 | 0.40% | 5.25 | 0.19% | 5.25 | -0.08% | -0.15% | |
| 2020-10-12 | 5.24 | 5.30 | 5.23 | 5.29 | 1.15% | 0.23% | 0.65% | 3,227,300 | 17,035,000 | 154% | 5.28 | 0.88% | 5.25 | 0.42% | 5.24 | 0.35% | 5.26 | -0.13% | -0.14% | |
| 2020-10-09 | 5.22 | 5.25 | 5.22 | 5.23 | 0.58% | -0.04% | -0.63% | 1,986,700 | 10,395,000 | 95% | 5.23 | 0.60% | 5.22 | 0.10% | 5.22 | -0.06% | 5.26 | -0.10% | -0.13% | |
| 2020-09-30 | 5.23 | 5.24 | 5.17 | 5.20 | -0.38% | -0.02% | -1.29% | 1,913,900 | 9,954,000 | 93% | 5.20 | -0.67% | 5.22 | -0.12% | 5.22 | -0.27% | 5.27 | -0.21% | -0.14% | |
| 2020-09-29 | 5.26 | 5.27 | 5.22 | 5.22 | 0.00% | -0.31% | -1.12% | 1,685,100 | 8,824,000 | 82% | 5.24 | 0.33% | 5.22 | -0.08% | 5.24 | -0.32% | 5.28 | -0.11% | -0.14% | |
| 2020-09-28 | 5.24 | 5.24 | 5.20 | 5.22 | 0.19% | 0.02% | -1.23% | 1,623,600 | 8,473,000 | 79% | 5.22 | 0.06% | 5.23 | -0.31% | 5.26 | -0.32% | 5.29 | -0.21% | -0.14% | |
| 2020-09-25 | 5.22 | 5.24 | 5.20 | 5.21 | -0.19% | -0.12% | -1.62% | 1,255,100 | 6,546,000 | 58% | 5.22 | -0.42% | 5.24 | -0.46% | 5.27 | -0.38% | 5.30 | -0.06% | -0.13% | |
| 2020-09-24 | 5.27 | 5.28 | 5.22 | 5.22 | -1.14% | -0.34% | -1.49% | 3,044,200 | 15,946,000 | 136% | 5.24 | -0.91% | 5.27 | -0.60% | 5.29 | -0.30% | 5.30 | -0.25% | -0.13% | |
| 2020-09-23 | 5.29 | 5.30 | 5.27 | 5.28 | 0.19% | -0.11% | -0.60% | 1,231,700 | 6,511,000 | 51% | 5.29 | -0.06% | 5.30 | -0.25% | 5.31 | -0.06% | 5.31 | -0.23% | -0.11% | |
| 2020-09-22 | 5.32 | 5.32 | 5.26 | 5.27 | -1.13% | -0.36% | -1.01% | 3,460,100 | 18,299,000 | 125% | 5.29 | -0.88% | 5.31 | -0.19% | 5.31 | -0.15% | 5.32 | -0.11% | -0.09% | |
| 2020-09-21 | 5.35 | 5.37 | 5.32 | 5.33 | -0.56% | -0.11% | 0.00% | 1,536,600 | 8,200,000 | 56% | 5.34 | 0.13% | 5.32 | 0.11% | 5.32 | -0.02% | 5.33 | 0.00% | -0.09% | |
| 2020-09-18 | 5.30 | 5.36 | 5.28 | 5.36 | 1.13% | 0.58% | 0.56% | 3,018,600 | 16,087,000 | 100% | 5.33 | 0.62% | 5.32 | 0.17% | 5.32 | 0.23% | 5.33 | -0.02% | -0.10% | |
| 2020-09-17 | 5.29 | 5.32 | 5.27 | 5.30 | -0.19% | 0.08% | -0.58% | 1,542,300 | 8,168,000 | 51% | 5.30 | -0.34% | 5.31 | -0.26% | 5.31 | -0.13% | 5.33 | -0.23% | -0.11% | |
| 2020-09-16 | 5.33 | 5.34 | 5.28 | 5.31 | -0.38% | -0.08% | -0.62% | 1,782,600 | 9,473,000 | 55% | 5.31 | 0.02% | 5.32 | 0.25% | 5.32 | -0.34% | 5.34 | -0.22% | -0.11% | |
| 2020-09-15 | 5.32 | 5.33 | 5.29 | 5.33 | 0.00% | 0.32% | -0.47% | 1,718,000 | 9,128,000 | 47% | 5.31 | -0.38% | 5.31 | -0.13% | 5.33 | -0.04% | 5.36 | -0.06% | -0.10% | |
| 2020-09-14 | 5.31 | 5.35 | 5.30 | 5.33 | 0.38% | -0.06% | -0.52% | 2,379,600 | 12,691,000 | 62% | 5.33 | 0.97% | 5.32 | -0.38% | 5.34 | 0.00% | 5.36 | -0.11% | -0.11% | |
| 2020-09-11 | 5.26 | 5.32 | 5.25 | 5.31 | 0.19% | 0.53% | -1.01% | 2,393,600 | 12,642,000 | 57% | 5.28 | -0.79% | 5.34 | -0.19% | 5.34 | -0.15% | 5.36 | -0.11% | -0.10% | |
| 2020-09-10 | 5.37 | 5.40 | 5.25 | 5.30 | -1.12% | -0.45% | -1.30% | 4,563,100 | 24,296,000 | 107% | 5.32 | -0.88% | 5.35 | -0.06% | 5.34 | -0.34% | 5.37 | -0.04% | -0.08% | |
| 2020-09-09 | 5.35 | 5.41 | 5.32 | 5.36 | 0.00% | -0.20% | -0.22% | 5,062,600 | 27,191,000 | 123% | 5.37 | 0.66% | 5.35 | 0.23% | 5.36 | -0.22% | 5.37 | -0.04% | -0.08% | |
| 2020-09-08 | 5.32 | 5.37 | 5.30 | 5.36 | 0.75% | 0.45% | -0.26% | 3,418,600 | 18,242,000 | 81% | 5.34 | 0.06% | 5.34 | -0.52% | 5.37 | -0.09% | 5.37 | -0.09% | -0.06% | |
| 2020-09-07 | 5.35 | 5.38 | 5.30 | 5.32 | -0.56% | -0.24% | -1.10% | 4,255,600 | 22,695,000 | 98% | 5.33 | -0.21% | 5.37 | -0.63% | 5.38 | -0.26% | 5.38 | -0.11% | -0.04% | |
| 2020-09-04 | 5.35 | 5.37 | 5.31 | 5.35 | -0.74% | 0.11% | -0.65% | 2,733,200 | 14,605,000 | 63% | 5.34 | -1.33% | 5.40 | 0.00% | 5.39 | -0.06% | 5.39 | -0.11% | -0.02% | |
| 2020-09-03 | 5.42 | 5.46 | 5.38 | 5.39 | -0.74% | -0.48% | -0.02% | 3,694,500 | 20,011,000 | 82% | 5.42 | 0.04% | 5.40 | 0.07% | 5.40 | 0.24% | 5.39 | -0.17% | 0.00% | |
| 2020-09-02 | 5.40 | 5.46 | 5.38 | 5.43 | 0.18% | 0.30% | 0.56% | 5,339,800 | 28,911,000 | 110% | 5.41 | 0.91% | 5.40 | 0.26% | 5.38 | 0.13% | 5.40 | -0.20% | 0.04% | |
| 2020-09-01 | 5.36 | 5.42 | 5.33 | 5.42 | 0.00% | 1.03% | 0.17% | 4,242,100 | 22,758,000 | 80% | 5.37 | -0.63% | 5.38 | 0.13% | 5.38 | -0.09% | 5.41 | -0.09% | 0.10% | | |
|
