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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 5.44 | 5.46 | 5.42 | 5.45 | 0.00% | 0.22% | -0.62% | 3,270,300 | 17,785,000 | 130% | 5.44 | 0.02% | 5.44 | -0.07% | 5.45 | -0.29% | 5.48 | -0.22% | -0.17% |  |
| 2019-12-05 | 5.44 | 5.46 | 5.42 | 5.45 | 0.37% | 0.24% | -0.84% | 3,420,200 | 18,596,000 | 140% | 5.44 | -0.02% | 5.44 | -0.28% | 5.46 | -0.26% | 5.50 | -0.24% | -0.18% | |
| 2019-12-04 | 5.45 | 5.47 | 5.41 | 5.43 | -0.55% | -0.15% | -1.43% | 3,290,500 | 17,894,000 | 144% | 5.44 | -0.33% | 5.46 | -0.47% | 5.48 | -0.44% | 5.51 | -0.33% | -0.19% | |
| 2019-12-03 | 5.47 | 5.49 | 5.44 | 5.46 | -0.36% | 0.07% | -1.21% | 2,468,700 | 13,468,000 | 116% | 5.46 | -0.58% | 5.48 | -0.36% | 5.50 | -0.38% | 5.53 | -0.24% | -0.21% | |
| 2019-12-02 | 5.50 | 5.51 | 5.47 | 5.48 | -0.36% | -0.15% | -1.08% | 2,227,600 | 12,225,000 | 109% | 5.49 | -0.15% | 5.50 | -0.38% | 5.52 | -0.24% | 5.54 | -0.07% | -0.23% | |
| 2019-11-29 | 5.57 | 5.57 | 5.46 | 5.50 | -0.90% | 0.07% | -0.79% | 4,333,300 | 23,816,000 | 203% | 5.50 | -1.13% | 5.52 | -0.84% | 5.54 | -0.40% | 5.54 | -0.23% | -0.28% | |
| 2019-11-28 | 5.58 | 5.59 | 5.54 | 5.55 | -0.54% | -0.16% | -0.13% | 1,092,600 | 6,074,000 | 58% | 5.56 | -0.27% | 5.57 | 0.05% | 5.56 | 0.04% | 5.56 | -0.05% | -0.29% | |
| 2019-11-27 | 5.55 | 5.60 | 5.55 | 5.58 | 0.00% | 0.11% | 0.36% | 1,591,300 | 8,870,000 | 81% | 5.57 | -0.04% | 5.57 | 0.27% | 5.56 | -0.04% | 5.56 | -0.04% | -0.32% | |
| 2019-11-26 | 5.59 | 5.60 | 5.56 | 5.58 | -0.18% | 0.07% | 0.32% | 1,396,800 | 7,789,000 | 72% | 5.58 | 0.38% | 5.55 | 0.13% | 5.56 | -0.02% | 5.56 | -0.05% | -0.34% | |
| 2019-11-25 | 5.53 | 5.59 | 5.51 | 5.59 | 1.45% | 0.63% | 0.45% | 1,710,800 | 9,504,000 | 88% | 5.56 | 0.31% | 5.55 | -0.14% | 5.56 | 0.14% | 5.57 | -0.23% | -0.36% | |
| 2019-11-22 | 5.54 | 5.58 | 5.50 | 5.51 | -0.54% | -0.51% | -1.22% | 2,621,400 | 14,518,000 | 125% | 5.54 | -0.20% | 5.55 | -0.29% | 5.55 | -0.11% | 5.58 | -0.34% | -0.38% | |
| 2019-11-21 | 5.57 | 5.58 | 5.53 | 5.54 | -0.72% | -0.16% | -1.02% | 1,749,300 | 9,706,000 | 85% | 5.55 | -0.66% | 5.57 | 0.25% | 5.56 | -0.13% | 5.60 | -0.32% | -0.35% | |
| 2019-11-20 | 5.57 | 5.60 | 5.57 | 5.58 | -0.18% | -0.11% | -0.62% | 1,643,900 | 9,183,000 | 79% | 5.59 | 0.16% | 5.56 | 0.07% | 5.56 | -0.04% | 5.62 | -0.50% | -0.32% | |
| 2019-11-19 | 5.55 | 5.60 | 5.55 | 5.59 | 0.36% | 0.23% | -0.94% | 1,823,600 | 10,170,000 | 76% | 5.58 | 0.89% | 5.55 | -0.05% | 5.57 | -0.09% | 5.64 | -0.49% | -0.27% | |
| 2019-11-18 | 5.55 | 5.58 | 5.47 | 5.57 | 0.00% | 0.76% | -1.78% | 3,119,800 | 17,246,000 | 122% | 5.53 | -0.68% | 5.56 | -0.56% | 5.57 | -0.68% | 5.67 | -0.53% | -0.20% | |
| 2019-11-15 | 5.56 | 5.60 | 5.55 | 5.57 | -0.18% | 0.07% | -2.30% | 1,833,500 | 10,206,000 | 75% | 5.57 | -0.38% | 5.59 | -0.27% | 5.61 | -0.51% | 5.70 | -0.33% | -0.13% | |
| 2019-11-14 | 5.61 | 5.62 | 5.57 | 5.58 | -0.36% | -0.13% | -2.45% | 2,056,600 | 11,491,000 | 81% | 5.59 | -0.43% | 5.60 | -0.50% | 5.64 | -0.51% | 5.72 | -0.37% | -0.09% | |
| 2019-11-13 | 5.63 | 5.64 | 5.59 | 5.60 | -0.36% | -0.20% | -2.46% | 1,246,600 | 6,995,000 | 48% | 5.61 | 0.02% | 5.63 | -0.53% | 5.67 | -0.58% | 5.74 | -0.23% | -0.05% | |
| 2019-11-12 | 5.61 | 5.63 | 5.59 | 5.62 | -0.18% | 0.18% | -2.33% | 1,509,200 | 8,466,000 | 56% | 5.61 | -0.64% | 5.66 | -0.51% | 5.70 | -0.63% | 5.75 | -0.26% | -0.02% | |
| 2019-11-11 | 5.69 | 5.70 | 5.57 | 5.63 | -1.23% | -0.28% | -2.41% | 3,216,500 | 18,160,000 | 116% | 5.65 | -1.23% | 5.69 | -0.84% | 5.74 | -0.52% | 5.77 | -0.41% | 0.02% | |
| 2019-11-08 | 5.74 | 5.74 | 5.69 | 5.70 | -0.70% | -0.28% | -1.61% | 2,023,300 | 11,565,000 | 70% | 5.72 | -0.12% | 5.74 | -0.57% | 5.77 | -0.17% | 5.79 | -0.07% | 0.08% | |
| 2019-11-07 | 5.73 | 5.74 | 5.69 | 5.74 | 0.35% | 0.30% | -0.98% | 2,190,300 | 12,535,000 | 75% | 5.72 | -0.49% | 5.77 | -0.28% | 5.78 | -0.28% | 5.80 | -0.03% | 0.09% |  |
| 2019-11-06 | 5.83 | 5.87 | 5.69 | 5.72 | -2.39% | -0.54% | -1.36% | 4,460,300 | 25,653,000 | 155% | 5.75 | -1.30% | 5.79 | -0.35% | 5.79 | -0.31% | 5.80 | 0.04% | 0.09% | |
| 2019-11-05 | 5.79 | 5.86 | 5.77 | 5.86 | 0.86% | 0.57% | 1.09% | 3,126,900 | 18,222,000 | 119% | 5.83 | 0.55% | 5.81 | 0.05% | 5.81 | -0.02% | 5.80 | 0.21% | 0.08% | |
| 2019-11-04 | 5.78 | 5.82 | 5.77 | 5.81 | 0.52% | 0.26% | 0.43% | 2,190,700 | 12,695,000 | 88% | 5.80 | 0.14% | 5.80 | -0.10% | 5.81 | -0.16% | 5.79 | 0.14% | 0.06% | |
| 2019-11-01 | 5.81 | 5.81 | 5.77 | 5.78 | -1.03% | -0.12% | 0.05% | 2,561,100 | 14,822,000 | 105% | 5.79 | -0.60% | 5.81 | -0.28% | 5.82 | 0.03% | 5.78 | 0.07% | 0.06% | |
| 2019-10-31 | 5.81 | 5.85 | 5.78 | 5.84 | 0.17% | 0.31% | 1.16% | 2,516,700 | 14,653,000 | 107% | 5.82 | 0.14% | 5.82 | -0.09% | 5.82 | 0.21% | 5.77 | 0.10% | 0.07% | |
| 2019-10-30 | 5.83 | 5.84 | 5.77 | 5.83 | 0.34% | 0.28% | 1.09% | 2,352,500 | 13,678,000 | 105% | 5.81 | -0.38% | 5.83 | 0.19% | 5.81 | 0.38% | 5.77 | 0.05% | 0.07% | |
| 2019-10-29 | 5.84 | 5.88 | 5.80 | 5.81 | -0.68% | -0.45% | 0.80% | 2,421,600 | 14,132,000 | 111% | 5.84 | 0.05% | 5.82 | 0.40% | 5.78 | 0.40% | 5.76 | 0.10% | 0.08% | |
| 2019-10-28 | 5.79 | 5.88 | 5.75 | 5.85 | 0.00% | 0.29% | 1.60% | 4,521,000 | 26,369,000 | 214% | 5.83 | 1.02% | 5.80 | 1.12% | 5.76 | 0.81% | 5.76 | 0.23% | 0.08% | | |
|
