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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-03 | 5.08 | 5.31 | 5.07 | 5.30 | 4.54% | 2.30% | 4.29% | 16,586,900 | 85,943,000 | 412% | 5.18 | 2.55% | 5.13 | 1.79% | 5.11 | 1.73% | 5.08 | 1.40% | -0.10% |  |
| 2020-07-02 | 5.02 | 5.08 | 5.00 | 5.07 | 0.60% | 0.36% | 1.16% | 5,986,300 | 30,245,000 | 228% | 5.05 | 0.52% | 5.04 | 0.44% | 5.03 | 0.40% | 5.01 | 0.28% | -0.29% | |
| 2020-07-01 | 5.00 | 5.08 | 4.98 | 5.04 | 1.00% | 0.28% | 0.84% | 5,015,800 | 25,207,000 | 226% | 5.03 | 0.76% | 5.01 | 0.46% | 5.01 | 0.24% | 5.00 | 0.20% | -0.36% | |
| 2020-06-30 | 4.99 | 5.00 | 4.98 | 4.99 | 0.20% | 0.04% | 0.04% | 1,072,600 | 5,350,000 | 55% | 4.99 | 0.06% | 4.99 | -0.04% | 5.00 | -0.10% | 4.99 | 0.00% | -0.42% | |
| 2020-06-29 | 5.00 | 5.00 | 4.97 | 4.98 | -0.40% | -0.10% | -0.16% | 1,255,200 | 6,257,000 | 59% | 4.99 | -0.22% | 4.99 | -0.12% | 5.00 | 0.08% | 4.99 | -0.08% | -0.46% | |
| 2020-06-24 | 5.00 | 5.01 | 4.99 | 5.00 | 0.20% | 0.08% | 0.16% | 1,665,000 | 8,319,000 | 71% | 5.00 | 0.04% | 5.00 | -0.12% | 5.00 | 0.06% | 4.99 | -0.22% | -0.50% | |
| 2020-06-23 | 5.00 | 5.02 | 4.98 | 4.99 | -0.20% | -0.08% | -0.26% | 1,935,500 | 9,666,000 | 67% | 4.99 | -0.22% | 5.00 | 0.14% | 4.99 | 0.08% | 5.00 | -0.81% | -0.57% | |
| 2020-06-22 | 5.02 | 5.03 | 4.98 | 5.00 | -0.79% | -0.10% | -0.87% | 1,975,400 | 9,886,000 | 64% | 5.01 | -0.12% | 5.00 | 0.16% | 4.99 | 0.12% | 5.04 | -0.63% | -0.47% | |
| 2020-06-19 | 4.99 | 5.04 | 4.99 | 5.04 | 0.80% | 0.58% | -0.71% | 2,695,100 | 13,504,000 | 84% | 5.01 | 0.66% | 4.99 | 0.26% | 4.98 | 0.08% | 5.08 | -0.57% | -0.38% | |
| 2020-06-18 | 4.97 | 5.00 | 4.96 | 5.00 | 0.60% | 0.44% | -2.06% | 2,782,900 | 13,853,000 | 85% | 4.98 | 0.04% | 4.98 | 0.06% | 4.98 | -0.18% | 5.11 | -0.57% | -0.30% | |
| 2020-06-17 | 4.98 | 5.00 | 4.95 | 4.97 | -0.40% | -0.12% | -3.19% | 2,072,600 | 10,313,000 | 64% | 4.98 | 0.04% | 4.97 | -0.14% | 4.99 | -0.44% | 5.13 | -0.54% | -0.23% | |
| 2020-06-16 | 4.96 | 4.99 | 4.95 | 4.99 | 0.60% | 0.32% | -3.33% | 1,818,300 | 9,045,000 | 53% | 4.97 | 0.08% | 4.98 | -0.26% | 5.01 | -1.32% | 5.16 | -0.39% | -0.16% | |
| 2020-06-15 | 4.99 | 5.00 | 4.95 | 4.96 | -0.60% | -0.20% | -4.28% | 2,112,500 | 10,499,000 | 61% | 4.97 | -0.44% | 4.99 | -0.58% | 5.08 | -1.01% | 5.18 | -0.38% | -0.12% | |
| 2020-06-12 | 4.98 | 5.01 | 4.97 | 4.99 | -0.40% | -0.04% | -4.08% | 2,700,600 | 13,481,000 | 77% | 4.99 | -0.32% | 5.02 | -1.72% | 5.13 | -0.91% | 5.20 | -0.38% | -0.11% | |
| 2020-06-11 | 5.04 | 5.04 | 4.99 | 5.01 | -0.60% | 0.04% | -4.06% | 3,552,800 | 17,794,000 | 102% | 5.01 | -0.64% | 5.11 | -1.48% | 5.18 | -1.00% | 5.22 | -0.46% | -0.08% | |
| 2020-06-10 | 5.08 | 5.09 | 5.01 | 5.04 | -1.04% | 0.00% | -3.93% | 6,885,100 | 34,703,000 | 212% | 5.04 | -0.77% | 5.19 | -2.76% | 5.23 | -1.93% | 5.25 | -0.96% | -0.04% | |
| 除权分界线,2020年06月10日,10股派2.570元(以下数据已经复权) |
| 2020-06-09 | 5.07 | 5.10 | 5.06 | 5.09 | 0.39% | 0.28% | -3.85% | 3,705,600 | 19,773,000 | 142% | 5.08 | 0.16% | 5.33 | 0.02% | 5.33 | 0.17% | 5.30 | 0.21% | 0.04% | |
| 2020-06-08 | 5.08 | 5.10 | 5.05 | 5.07 | -0.20% | 0.04% | -4.03% | 3,194,900 | 17,024,000 | 132% | 5.07 | -0.20% | 5.33 | 0.06% | 5.32 | 0.23% | 5.29 | 0.29% | 0.01% | |
| 2020-06-05 | 5.08 | 5.10 | 5.06 | 5.08 | 0.00% | 0.04% | -3.57% | 2,815,300 | 15,029,000 | 120% | 5.08 | 0.12% | 5.33 | 0.30% | 5.31 | 0.34% | 5.27 | 0.23% | -0.05% | |
| 2020-06-04 | 5.05 | 5.09 | 5.04 | 5.08 | 0.59% | 0.16% | -3.35% | 2,445,800 | 13,041,000 | 105% | 5.08 | 0.22% | 5.31 | 0.38% | 5.29 | 0.32% | 5.26 | 0.11% | -0.09% | |
| 2020-06-03 | 5.07 | 5.08 | 5.02 | 5.05 | 0.20% | -0.22% | -3.81% | 3,222,200 | 17,146,000 | 142% | 5.06 | 0.68% | 5.29 | 0.53% | 5.28 | 0.50% | 5.25 | 0.11% | -0.11% | |
| 2020-06-02 | 5.03 | 5.05 | 5.01 | 5.04 | 0.40% | 0.26% | -3.89% | 2,531,900 | 13,386,000 | 116% | 5.03 | 0.38% | 5.27 | 0.36% | 5.25 | 0.27% | 5.25 | 0.00% | -0.11% | |
| 2020-06-01 | 4.97 | 5.03 | 4.97 | 5.02 | 0.80% | 0.24% | -4.27% | 2,543,000 | 13,396,000 | 121% | 5.01 | 0.54% | 5.25 | 0.44% | 5.24 | 0.31% | 5.25 | -0.23% | -0.10% | |
| 2020-05-29 | 4.95 | 5.00 | 4.94 | 4.98 | 0.40% | -0.02% | -5.25% | 2,327,000 | 12,196,000 | 101% | 4.98 | 0.44% | 5.22 | 0.13% | 5.22 | 0.02% | 5.26 | -0.08% | -0.06% | |
| 2020-05-28 | 4.95 | 4.97 | 4.94 | 4.96 | 0.40% | 0.02% | -5.70% | 1,454,400 | 7,590,000 | 65% | 4.96 | 0.20% | 5.22 | 0.13% | 5.22 | -0.21% | 5.26 | -0.10% | -0.05% | |
| 2020-05-27 | 4.98 | 4.98 | 4.94 | 4.94 | -0.60% | -0.18% | -6.17% | 2,020,300 | 10,524,000 | 89% | 4.95 | -0.30% | 5.21 | -0.19% | 5.23 | -0.29% | 5.27 | -0.13% | -0.06% | |
| 2020-05-26 | 4.96 | 4.99 | 4.94 | 4.97 | 0.40% | 0.12% | -5.73% | 1,833,100 | 9,576,000 | 83% | 4.97 | 0.45% | 5.22 | -0.29% | 5.24 | -0.27% | 5.28 | -0.15% | -0.04% | |
| 2020-05-25 | 4.98 | 4.98 | 4.92 | 4.95 | -0.20% | 0.16% | -6.25% | 2,503,200 | 13,021,000 | 113% | 4.95 | -0.68% | 5.24 | -0.59% | 5.26 | -0.64% | 5.28 | -0.30% | -0.03% | |
| 2020-05-22 | 5.00 | 5.03 | 4.94 | 4.96 | -0.80% | -0.32% | -6.34% | 2,594,100 | 13,583,000 | 115% | 4.98 | -0.84% | 5.27 | -0.49% | 5.29 | -0.21% | 5.30 | -0.19% | 0.00% | |
| 2020-05-21 | 5.03 | 5.05 | 5.00 | 5.00 | 0.00% | -0.36% | -5.76% | 1,932,300 | 10,199,000 | 85% | 5.02 | -0.28% | 5.29 | -0.40% | 5.30 | -0.04% | 5.31 | 0.00% | 0.02% | | |
|
