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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-19 | 5.51 | 5.53 | 5.49 | 5.51 | 1.10% | 0.02% | -0.81% | 2,220,500 | 12,232,000 | 88% | 5.51 | 0.84% | 5.49 | 0.00% | 5.50 | -0.24% | 5.56 | -0.66% | -0.46% |  |
| 2019-06-18 | 5.47 | 5.49 | 5.44 | 5.45 | -0.37% | -0.24% | -2.54% | 2,119,700 | 11,580,000 | 81% | 5.46 | -0.42% | 5.49 | -0.47% | 5.51 | -0.33% | 5.59 | -0.78% | -0.38% | |
| 2019-06-17 | 5.49 | 5.53 | 5.45 | 5.47 | -0.36% | -0.29% | -2.95% | 1,642,700 | 9,012,000 | 59% | 5.49 | -0.69% | 5.51 | -0.52% | 5.53 | 0.11% | 5.64 | -0.62% | -0.28% | |
| 2019-06-14 | 5.53 | 5.56 | 5.49 | 5.49 | -0.72% | -0.62% | -3.19% | 1,292,400 | 7,139,000 | 43% | 5.52 | -0.13% | 5.54 | 0.02% | 5.52 | 0.15% | 5.67 | -0.58% | -0.20% | |
| 2019-06-13 | 5.53 | 5.57 | 5.51 | 5.53 | 0.00% | -0.02% | -3.05% | 1,504,500 | 8,321,000 | 45% | 5.53 | -0.49% | 5.54 | 0.31% | 5.52 | -1.25% | 5.70 | -0.25% | -0.12% | |
| 2019-06-12 | 5.55 | 5.60 | 5.52 | 5.53 | -0.72% | -0.50% | -3.29% | 2,267,000 | 12,600,000 | 68% | 5.56 | 0.43% | 5.52 | 0.33% | 5.59 | -0.87% | 5.72 | -0.31% | -0.10% | |
| 2019-06-11 | 5.45 | 5.59 | 5.45 | 5.57 | 2.20% | 0.65% | -2.89% | 3,797,400 | 21,014,000 | 113% | 5.53 | 1.15% | 5.51 | -1.91% | 5.64 | -1.19% | 5.74 | -0.47% | -0.06% | |
| 2019-06-10 | 5.47 | 5.50 | 5.45 | 5.45 | -0.37% | -0.38% | -5.43% | 2,261,400 | 12,372,000 | 69% | 5.47 | -0.49% | 5.61 | -1.67% | 5.70 | -1.06% | 5.76 | -0.35% | -0.01% | |
| 2019-06-06 | 5.57 | 5.57 | 5.46 | 5.47 | -1.80% | -0.51% | -5.41% | 4,474,200 | 24,601,000 | 140% | 5.50 | -1.54% | 5.71 | -2.44% | 5.76 | -1.57% | 5.78 | -0.70% | 0.04% | |
| 除权分界线,2019年06月06日,10股派2.800元(以下数据已经复权) |
| 2019-06-05 | 5.61 | 5.62 | 5.57 | 5.57 | -0.36% | -0.25% | -4.36% | 3,268,600 | 19,167,000 | 116% | 5.58 | 0.09% | 5.85 | -0.03% | 5.86 | 0.12% | 5.82 | 0.16% | 0.12% |  |
| 2019-06-04 | 5.55 | 5.60 | 5.55 | 5.59 | 0.18% | 0.20% | -3.87% | 2,773,800 | 16,252,000 | 105% | 5.58 | 0.52% | 5.85 | 0.00% | 5.85 | 0.10% | 5.82 | 0.14% | 0.12% | |
| 2019-06-03 | 5.59 | 5.60 | 5.51 | 5.58 | 0.00% | 0.54% | -3.91% | 3,791,000 | 22,103,000 | 144% | 5.55 | -0.73% | 5.85 | -0.03% | 5.84 | 0.15% | 5.81 | 0.21% | 0.14% | |
| 2019-05-31 | 5.61 | 5.64 | 5.56 | 5.58 | -0.89% | -0.20% | -3.71% | 3,268,600 | 19,189,000 | 128% | 5.59 | 0.23% | 5.85 | 0.27% | 5.83 | 0.43% | 5.80 | 0.21% | 0.15% | |
| 2019-05-30 | 5.56 | 5.63 | 5.53 | 5.63 | 1.99% | 0.93% | -2.65% | 4,530,100 | 26,536,000 | 175% | 5.58 | 0.85% | 5.84 | 0.69% | 5.81 | 0.66% | 5.78 | 0.17% | 0.12% | |
| 2019-05-29 | 5.53 | 5.56 | 5.50 | 5.52 | 0.18% | -0.20% | -4.38% | 1,782,700 | 10,360,000 | 73% | 5.53 | -0.16% | 5.80 | 0.42% | 5.77 | 0.14% | 5.77 | -0.04% | 0.09% | |
| 2019-05-28 | 5.53 | 5.57 | 5.51 | 5.51 | -0.18% | -0.54% | -4.59% | 2,208,100 | 12,852,000 | 84% | 5.54 | 0.97% | 5.77 | 0.52% | 5.76 | 0.14% | 5.78 | 0.12% | 0.08% | |
| 2019-05-27 | 5.45 | 5.52 | 5.44 | 5.52 | 1.28% | 0.60% | -4.30% | 2,422,500 | 13,970,000 | 88% | 5.49 | 0.77% | 5.74 | 0.09% | 5.76 | 0.14% | 5.77 | 0.02% | 0.01% | |
| 2019-05-24 | 5.40 | 5.48 | 5.40 | 5.45 | 0.55% | 0.09% | -5.50% | 1,712,400 | 9,804,000 | 58% | 5.45 | -0.17% | 5.74 | -0.33% | 5.75 | -0.21% | 5.77 | 0.09% | -0.03% | |
| 2019-05-23 | 5.47 | 5.50 | 5.42 | 5.42 | -0.91% | -0.62% | -5.94% | 2,391,100 | 13,711,000 | 75% | 5.45 | -0.49% | 5.76 | 0.04% | 5.76 | -0.28% | 5.76 | 0.17% | -0.11% | |
| 2019-05-22 | 5.47 | 5.50 | 5.45 | 5.47 | -0.18% | -0.20% | -4.90% | 1,631,100 | 9,397,000 | 50% | 5.48 | -0.33% | 5.76 | -0.16% | 5.78 | -0.12% | 5.75 | 0.14% | -0.20% | |
| 2019-05-21 | 5.50 | 5.55 | 5.47 | 5.48 | -0.18% | -0.35% | -4.60% | 2,586,900 | 14,950,000 | 78% | 5.50 | 0.81% | 5.77 | -0.19% | 5.78 | 0.09% | 5.74 | 0.28% | -0.26% | |
| 2019-05-20 | 5.45 | 5.50 | 5.40 | 5.49 | 0.37% | 0.64% | -4.16% | 3,135,800 | 17,983,000 | 91% | 5.46 | -0.84% | 5.78 | -0.38% | 5.78 | -0.05% | 5.73 | 0.33% | -0.36% | |
| 2019-05-17 | 5.55 | 5.57 | 5.45 | 5.47 | -1.44% | -0.56% | -4.19% | 3,740,500 | 21,623,000 | 93% | 5.50 | -0.63% | 5.80 | 0.16% | 5.78 | 0.26% | 5.71 | -0.07% | -0.54% | |
| 2019-05-16 | 5.51 | 5.55 | 5.50 | 5.55 | 0.73% | 0.25% | -2.85% | 2,653,000 | 15,431,000 | 66% | 5.54 | 0.27% | 5.79 | 0.31% | 5.77 | 0.52% | 5.71 | -0.11% | -0.58% | |
| 2019-05-15 | 5.50 | 5.55 | 5.47 | 5.51 | 0.18% | -0.20% | -3.65% | 3,922,900 | 22,757,000 | 94% | 5.52 | 0.93% | 5.77 | 0.54% | 5.74 | 0.47% | 5.72 | -0.16% | -0.61% | |
| 2019-05-14 | 5.43 | 5.51 | 5.43 | 5.50 | -0.18% | 0.55% | -3.98% | 3,095,000 | 17,795,000 | 72% | 5.47 | -0.15% | 5.74 | 0.54% | 5.71 | 0.44% | 5.73 | -0.56% | -0.63% | |
| 2019-05-13 | 5.44 | 5.53 | 5.42 | 5.51 | 0.73% | 0.58% | -4.34% | 3,961,800 | 22,813,000 | 85% | 5.48 | 0.79% | 5.71 | 0.58% | 5.68 | 0.50% | 5.76 | -0.42% | -0.61% | |
| 2019-05-10 | 5.35 | 5.48 | 5.35 | 5.47 | 2.24% | 0.64% | -5.43% | 4,250,800 | 24,295,000 | 91% | 5.44 | 1.44% | 5.68 | 0.67% | 5.66 | -0.30% | 5.78 | -0.72% | -0.60% | |
| 2019-05-09 | 5.33 | 5.39 | 5.33 | 5.35 | -0.56% | -0.15% | -8.17% | 3,180,500 | 17,932,000 | 64% | 5.36 | -0.37% | 5.64 | -0.09% | 5.67 | -0.60% | 5.83 | -0.68% | -0.55% | |
| 2019-05-08 | 5.31 | 5.42 | 5.31 | 5.38 | 0.00% | 0.04% | -8.29% | 2,769,200 | 15,667,000 | 54% | 5.38 | 0.67% | 5.64 | -0.67% | 5.71 | -0.63% | 5.87 | -0.51% | -0.49% | | |
|
