中核钛白(002145) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-09 | 9.45 | 9.54 | 8.78 | 8.79 | -0.97 | -9.94 | 1,120,435 | 101,428 | 7.79 | 7.04 |
| 2021-03-08 | 9.50 | 10.45 | 9.45 | 9.76 | 0.26 | 2.74 | 1,294,106 | 129,788 | 10.53 | 8.13 |
| 2021-03-05 | 9.71 | 9.99 | 9.17 | 9.50 | -0.57 | -5.66 | 1,139,796 | 108,062 | 8.14 | 7.16 |
| 2021-03-04 | 10.45 | 10.78 | 9.85 | 10.07 | -0.05 | -0.49 | 1,677,469 | 172,745 | 9.19 | 10.54 |
| 2021-03-03 | 9.56 | 10.12 | 9.54 | 10.12 | 0.92 | 10.00 | 1,145,989 | 112,316 | 6.30 | 7.20 |
| 2021-03-02 | 9.72 | 9.83 | 9.10 | 9.20 | -0.48 | -4.96 | 1,059,838 | 98,837 | 7.54 | 6.66 |
| 2021-03-01 | 9.49 | 9.94 | 9.49 | 9.68 | 0.25 | 2.65 | 971,851 | 95,032 | 4.77 | 6.11 |
| 2021-02-26 | 9.40 | 9.86 | 9.31 | 9.43 | -0.17 | -1.77 | 974,381 | 93,367 | 5.73 | 6.12 |
| 2021-02-25 | 10.34 | 10.55 | 9.42 | 9.60 | -0.83 | -7.96 | 1,605,745 | 157,464 | 10.83 | 10.09 |
| 2021-02-24 | 10.13 | 10.94 | 10.10 | 10.43 | 0.16 | 1.56 | 1,420,185 | 149,410 | 8.18 | 8.93 |
| 2021-02-23 | 10.48 | 10.79 | 10.12 | 10.27 | -0.52 | -4.82 | 1,404,909 | 146,951 | 6.21 | 8.83 |
| 2021-02-22 | 10.59 | 11.34 | 10.30 | 10.79 | 0.48 | 4.66 | 2,046,671 | 222,895 | 10.09 | 12.86 |
| 2021-02-19 | 9.27 | 10.31 | 9.20 | 10.31 | 0.94 | 10.03 | 1,634,199 | 159,150 | 11.85 | 10.27 |
| 2021-02-18 | 9.53 | 9.92 | 9.10 | 9.37 | 0.35 | 3.88 | 2,294,639 | 220,621 | 9.09 | 14.42 |
| 2021-02-10 | 8.20 | 9.02 | 8.18 | 9.02 | 0.82 | 10.00 | 1,397,904 | 120,992 | 10.24 | 8.79 |
| 2021-02-09 | 7.98 | 8.46 | 7.72 | 8.20 | 0.50 | 6.49 | 1,742,336 | 140,855 | 9.61 | 10.95 |
| 2021-02-08 | 7.43 | 7.87 | 7.03 | 7.70 | 0.23 | 3.08 | 1,462,888 | 109,564 | 11.25 | 9.19 |
| 2021-02-05 | 7.00 | 7.60 | 6.68 | 7.47 | 0.41 | 5.81 | 2,076,252 | 149,735 | 13.03 | 13.05 |
| 2021-02-04 | 8.49 | 8.49 | 6.98 | 7.06 | -0.69 | -8.90 | 2,608,196 | 200,653 | 19.48 | 16.39 |
| 2021-02-03 | 7.68 | 8.06 | 7.42 | 7.75 | -0.13 | -1.65 | 1,602,566 | 123,201 | 8.12 | 10.07 |
| 2021-02-02 | 7.65 | 8.10 | 7.56 | 7.88 | 0.21 | 2.74 | 1,900,578 | 148,835 | 7.04 | 11.94 |
| 2021-02-01 | 8.20 | 8.33 | 7.20 | 7.67 | -0.31 | -3.88 | 2,130,802 | 164,214 | 14.16 | 13.39 |
| 2021-01-29 | 8.40 | 8.68 | 7.83 | 7.98 | -0.27 | -3.27 | 2,378,672 | 196,059 | 10.30 | 14.95 |
| 2021-01-28 | 7.44 | 8.60 | 7.43 | 8.25 | 0.43 | 5.50 | 2,378,174 | 193,503 | 14.96 | 14.95 |
| 2021-01-27 | 7.28 | 8.10 | 6.89 | 7.82 | 0.38 | 5.11 | 2,177,037 | 162,247 | 16.26 | 13.68 |
| 2021-01-26 | 7.07 | 7.88 | 6.79 | 7.44 | 0.21 | 2.90 | 2,535,696 | 187,209 | 15.08 | 15.94 |
| 2021-01-25 | 7.17 | 7.48 | 6.38 | 7.23 | 0.43 | 6.32 | 2,585,292 | 181,617 | 16.18 | 16.25 |
| 2021-01-22 | 6.20 | 6.80 | 6.10 | 6.80 | 0.62 | 10.03 | 1,795,850 | 117,531 | 11.33 | 11.29 |
| 2021-01-21 | 5.60 | 6.18 | 5.59 | 6.18 | 0.56 | 9.96 | 1,341,364 | 81,881 | 10.50 | 8.43 |
| 2021-01-20 | 5.70 | 5.74 | 5.57 | 5.62 | -0.12 | -2.09 | 222,454 | 12,576 | 2.96 | 1.40 |
| 2021-01-19 | 5.99 | 5.99 | 5.71 | 5.74 | -0.26 | -4.33 | 336,946 | 19,703 | 4.67 | 2.12 |
| 2021-01-18 | 6.00 | 6.04 | 5.93 | 6.00 | -0.02 | -0.33 | 291,903 | 17,435 | 1.83 | 1.83 |
| 2021-01-15 | 5.89 | 6.05 | 5.86 | 6.02 | 0.13 | 2.21 | 304,670 | 18,232 | 3.23 | 1.91 |
| 2021-01-14 | 6.04 | 6.04 | 5.86 | 5.89 | -0.16 | -2.64 | 302,553 | 17,925 | 2.98 | 1.90 |
| 2021-01-13 | 5.96 | 6.10 | 5.82 | 6.05 | 0.11 | 1.85 | 537,956 | 32,262 | 4.71 | 3.38 |
| 2021-01-12 | 5.67 | 6.03 | 5.65 | 5.94 | 0.33 | 5.88 | 561,710 | 33,156 | 6.77 | 3.53 |
| 2021-01-11 | 5.76 | 5.80 | 5.56 | 5.61 | -0.10 | -1.75 | 257,352 | 14,577 | 4.20 | 1.62 |
| 2021-01-08 | 5.61 | 5.76 | 5.49 | 5.71 | 0.04 | 0.71 | 206,456 | 11,606 | 4.76 | 1.30 |
| 2021-01-07 | 5.86 | 5.90 | 5.62 | 5.67 | -0.08 | -1.39 | 264,652 | 15,227 | 4.87 | 1.66 |
| 2021-01-06 | 5.93 | 5.93 | 5.72 | 5.75 | -0.14 | -2.38 | 289,909 | 16,797 | 3.57 | 1.82 |
| 2021-01-05 | 5.66 | 5.94 | 5.60 | 5.89 | 0.23 | 4.06 | 442,714 | 25,786 | 6.01 | 2.78 |
| 2021-01-04 | 5.54 | 5.67 | 5.52 | 5.66 | 0.11 | 1.98 | 193,958 | 10,865 | 2.70 | 1.22 |
