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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5.78 | 5.83 | 5.72 | 5.78 | 0.35% | 0.14% | 1.49% | 2,307,900 | 13,321,000 | 93% | 5.77 | 0.07% | 5.77 | 0.33% | 5.75 | 0.23% | 5.70 | 0.26% | 0.11% |  |
| 2019-09-11 | 5.80 | 5.81 | 5.74 | 5.76 | -0.17% | -0.14% | 1.41% | 1,591,100 | 9,178,000 | 65% | 5.77 | -0.09% | 5.75 | 0.21% | 5.74 | 0.30% | 5.68 | 0.16% | 0.10% | |
| 2019-09-10 | 5.75 | 5.81 | 5.71 | 5.77 | 0.35% | -0.05% | 1.75% | 3,113,400 | 17,975,000 | 126% | 5.77 | 0.82% | 5.74 | 0.37% | 5.72 | 0.53% | 5.67 | 0.28% | 0.11% | |
| 2019-09-09 | 5.76 | 5.78 | 5.67 | 5.75 | 0.35% | 0.42% | 1.68% | 3,120,000 | 17,864,000 | 126% | 5.73 | 0.12% | 5.72 | 0.39% | 5.69 | 0.42% | 5.66 | 0.25% | 0.12% | |
| 2019-09-06 | 5.72 | 5.75 | 5.70 | 5.73 | 0.17% | 0.19% | 1.58% | 2,236,900 | 12,793,000 | 92% | 5.72 | 0.07% | 5.70 | 0.49% | 5.67 | 0.48% | 5.64 | 0.04% | 0.12% | |
| 2019-09-05 | 5.67 | 5.73 | 5.66 | 5.72 | 1.24% | 0.09% | 1.44% | 3,427,200 | 19,586,000 | 137% | 5.72 | 1.22% | 5.67 | 0.76% | 5.64 | 0.52% | 5.64 | 0.12% | 0.16% | |
| 2019-09-04 | 5.62 | 5.67 | 5.62 | 5.65 | 0.00% | 0.07% | 0.32% | 2,070,800 | 11,692,000 | 85% | 5.65 | 0.30% | 5.63 | 0.43% | 5.61 | 0.04% | 5.63 | 0.02% | 0.20% | |
| 2019-09-03 | 5.60 | 5.67 | 5.60 | 5.65 | 0.89% | 0.37% | 0.34% | 2,569,000 | 14,462,000 | 104% | 5.63 | 0.41% | 5.60 | 0.18% | 5.61 | -0.07% | 5.63 | -0.04% | 0.24% | |
| 2019-09-02 | 5.60 | 5.65 | 5.55 | 5.60 | 0.54% | -0.11% | -0.59% | 2,373,000 | 13,304,000 | 95% | 5.61 | 0.70% | 5.59 | -0.16% | 5.61 | -0.02% | 5.63 | -0.09% | 0.32% | |
| 2019-08-30 | 5.60 | 5.63 | 5.54 | 5.57 | -0.18% | 0.05% | -1.21% | 2,180,800 | 12,140,000 | 79% | 5.57 | -0.66% | 5.60 | -0.50% | 5.61 | -0.43% | 5.64 | 0.05% | 0.39% | |
| 2019-08-29 | 5.67 | 5.67 | 5.58 | 5.58 | -1.24% | -0.43% | -0.98% | 2,157,600 | 12,091,000 | 77% | 5.60 | -0.69% | 5.63 | -0.02% | 5.64 | -0.21% | 5.64 | 0.23% | 0.40% | |
| 2019-08-28 | 5.64 | 5.67 | 5.61 | 5.65 | 0.18% | 0.12% | 0.50% | 1,821,300 | 10,277,000 | 63% | 5.64 | 0.04% | 5.63 | -0.27% | 5.65 | 0.00% | 5.62 | 0.27% | 0.38% | |
| 2019-08-27 | 5.61 | 5.67 | 5.61 | 5.64 | 0.71% | -0.02% | 0.59% | 2,932,500 | 16,541,000 | 97% | 5.64 | 0.48% | 5.65 | -0.14% | 5.65 | 0.00% | 5.61 | 0.34% | 0.36% | |
| 2019-08-26 | 5.64 | 5.65 | 5.58 | 5.60 | -1.75% | -0.25% | 0.21% | 2,867,000 | 16,094,000 | 95% | 5.61 | -1.23% | 5.65 | -0.21% | 5.65 | -0.12% | 5.59 | 0.29% | 0.31% | |
| 2019-08-23 | 5.69 | 5.71 | 5.65 | 5.70 | 0.35% | 0.28% | 2.30% | 2,916,300 | 16,575,000 | 102% | 5.68 | 0.28% | 5.67 | 0.27% | 5.66 | 0.46% | 5.57 | 0.38% | 0.26% | |
| 2019-08-22 | 5.65 | 5.69 | 5.64 | 5.68 | 0.53% | 0.21% | 2.32% | 2,485,000 | 14,084,000 | 93% | 5.67 | 0.44% | 5.65 | 0.11% | 5.63 | 0.57% | 5.55 | 0.53% | 0.20% | |
| 2019-08-21 | 5.62 | 5.67 | 5.61 | 5.65 | 0.36% | 0.12% | 2.32% | 2,293,700 | 12,944,000 | 86% | 5.64 | -0.02% | 5.65 | 0.45% | 5.60 | 0.47% | 5.52 | 0.47% | 0.11% | |
| 2019-08-20 | 5.66 | 5.66 | 5.61 | 5.63 | -0.35% | -0.25% | 2.44% | 2,775,500 | 15,664,000 | 105% | 5.64 | -0.07% | 5.62 | 0.75% | 5.57 | 0.63% | 5.50 | 0.75% | 0.04% | |
| 2019-08-19 | 5.60 | 5.69 | 5.57 | 5.65 | 1.62% | 0.04% | 3.57% | 4,593,200 | 25,941,000 | 164% | 5.65 | 1.66% | 5.58 | 1.12% | 5.54 | 1.04% | 5.46 | 0.59% | -0.09% | |
| 2019-08-16 | 5.52 | 5.58 | 5.51 | 5.56 | 0.91% | 0.07% | 2.53% | 3,003,700 | 16,688,000 | 113% | 5.56 | 1.06% | 5.52 | 0.71% | 5.48 | 0.59% | 5.42 | 0.19% | -0.16% | |
| 2019-08-15 | 5.46 | 5.53 | 5.44 | 5.51 | 0.18% | 0.22% | 1.79% | 3,159,500 | 17,370,000 | 122% | 5.50 | 0.00% | 5.48 | 0.59% | 5.45 | 0.67% | 5.41 | 0.02% | -0.17% | |
| 2019-08-14 | 5.51 | 5.52 | 5.47 | 5.50 | 0.92% | 0.04% | 1.63% | 3,341,800 | 18,373,000 | 133% | 5.50 | 1.38% | 5.45 | 0.98% | 5.41 | 0.86% | 5.41 | 0.06% | -0.17% | |
| 2019-08-13 | 5.41 | 5.47 | 5.38 | 5.45 | 0.74% | 0.50% | 0.76% | 2,590,500 | 14,049,000 | 108% | 5.42 | 0.80% | 5.39 | 0.73% | 5.37 | 0.49% | 5.41 | -0.19% | -0.17% | |
| 2019-08-12 | 5.34 | 5.42 | 5.33 | 5.41 | 1.69% | 0.56% | -0.17% | 1,798,600 | 9,676,000 | 77% | 5.38 | 0.71% | 5.35 | 0.30% | 5.34 | -0.39% | 5.42 | -0.22% | -0.14% | |
| 2019-08-09 | 5.34 | 5.38 | 5.31 | 5.32 | -0.56% | -0.41% | -2.04% | 1,173,700 | 6,270,000 | 49% | 5.34 | 0.08% | 5.34 | 0.08% | 5.36 | -0.39% | 5.43 | -0.20% | -0.12% | |
| 2019-08-08 | 5.34 | 5.37 | 5.32 | 5.35 | 0.38% | 0.22% | -1.69% | 2,318,300 | 12,376,000 | 96% | 5.34 | 0.09% | 5.33 | -0.69% | 5.38 | -0.54% | 5.44 | -0.33% | -0.10% | |
| 2019-08-07 | 5.33 | 5.37 | 5.31 | 5.33 | 0.00% | -0.06% | -2.38% | 2,164,000 | 11,540,000 | 89% | 5.33 | 0.04% | 5.37 | -0.65% | 5.41 | -0.52% | 5.46 | -0.26% | -0.07% | |
| 2019-08-06 | 5.43 | 5.43 | 5.28 | 5.33 | -2.20% | -0.02% | -2.63% | 4,771,800 | 25,437,000 | 199% | 5.33 | -2.47% | 5.41 | -1.53% | 5.44 | -1.20% | 5.47 | -0.60% | -0.05% | |
| 2019-08-05 | 5.49 | 5.50 | 5.45 | 5.45 | -0.73% | -0.29% | -1.04% | 2,754,400 | 15,055,000 | 134% | 5.47 | -0.42% | 5.49 | -0.38% | 5.51 | -0.29% | 5.51 | -0.02% | -0.01% | |
| 2019-08-02 | 5.48 | 5.50 | 5.47 | 5.49 | 0.00% | 0.02% | -0.33% | 2,182,000 | 11,977,000 | 107% | 5.49 | -0.51% | 5.51 | -0.36% | 5.52 | -0.18% | 5.51 | 0.00% | -0.04% | | |
|
