金浦钛业( 000545.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 3.12 | 3.15 | 3.09 | 3.11 | 0.00% | -0.32% | -5.13% | 5,535,000 | 17,269,000 | 53% | 3.12 | 1.43% | 3.12 | -0.10% | 3.14 | -1.20% | 3.28 | -0.30% | -1.06% |  |
| 2019-08-15 | 3.05 | 3.12 | 3.02 | 3.11 | -1.27% | 1.11% | -5.41% | 7,427,700 | 22,844,000 | 70% | 3.08 | -2.75% | 3.12 | -1.08% | 3.18 | -1.52% | 3.29 | -0.70% | -1.14% | |
| 2019-08-14 | 3.16 | 3.19 | 3.14 | 3.15 | 0.64% | -0.41% | -4.86% | 7,743,500 | 24,492,000 | 73% | 3.16 | 1.15% | 3.16 | -1.47% | 3.22 | -1.59% | 3.31 | -1.11% | -1.17% | |
| 2019-08-13 | 3.20 | 3.21 | 3.08 | 3.13 | -3.69% | 0.10% | -6.51% | 14,714,600 | 46,012,000 | 123% | 3.13 | -3.13% | 3.20 | -3.26% | 3.28 | -2.67% | 3.35 | -1.70% | -1.23% | |
| 2019-08-12 | 3.25 | 3.26 | 3.20 | 3.25 | 0.00% | 0.68% | -4.58% | 5,416,100 | 17,481,000 | 47% | 3.23 | -2.45% | 3.31 | -1.63% | 3.37 | -0.39% | 3.41 | -1.25% | -1.12% | |
| 2019-08-09 | 3.39 | 3.40 | 3.24 | 3.25 | -4.13% | -1.78% | -5.77% | 9,498,700 | 31,433,000 | 75% | 3.31 | -2.22% | 3.37 | -0.94% | 3.38 | -0.06% | 3.45 | -1.43% | -1.10% | |
| 2019-08-08 | 3.38 | 3.42 | 3.37 | 3.39 | 0.59% | 0.18% | -3.12% | 6,758,400 | 22,870,000 | 53% | 3.38 | -0.68% | 3.40 | 0.15% | 3.38 | 0.06% | 3.50 | -0.96% | -0.92% | |
| 2019-08-07 | 3.46 | 3.50 | 3.35 | 3.37 | -2.60% | -1.09% | -4.61% | 10,746,500 | 36,609,000 | 83% | 3.41 | 0.21% | 3.39 | 0.59% | 3.38 | -0.68% | 3.53 | -1.01% | -0.79% | |
| 2019-08-06 | 3.32 | 3.49 | 3.29 | 3.46 | 4.22% | 1.76% | -3.05% | 21,699,400 | 73,777,000 | 168% | 3.40 | 1.10% | 3.37 | 0.81% | 3.40 | -1.28% | 3.57 | -1.33% | -0.66% | |
| 2019-08-05 | 3.34 | 3.41 | 3.31 | 3.32 | 0.30% | -1.28% | -8.21% | 8,215,700 | 27,627,000 | 70% | 3.36 | 1.82% | 3.35 | -1.93% | 3.45 | -1.85% | 3.62 | -0.85% | -0.52% | |
| 2019-08-02 | 3.29 | 3.34 | 3.26 | 3.31 | -1.19% | 0.21% | -9.27% | 6,845,900 | 22,613,000 | 59% | 3.30 | -1.93% | 3.41 | -2.18% | 3.51 | -2.28% | 3.65 | -1.03% | -0.42% | |
| 2019-08-01 | 3.37 | 3.41 | 3.33 | 3.35 | -2.05% | -0.53% | -9.12% | 8,457,700 | 28,482,000 | 73% | 3.37 | -3.05% | 3.49 | -2.16% | 3.59 | -1.83% | 3.69 | -1.02% | -0.30% | |
| 2019-07-31 | 3.60 | 3.60 | 3.40 | 3.42 | -5.26% | -1.55% | -8.16% | 18,676,300 | 64,874,000 | 167% | 3.47 | -3.58% | 3.57 | -3.52% | 3.66 | -2.43% | 3.72 | -1.72% | -0.23% | |
| 2019-07-30 | 3.60 | 3.63 | 3.58 | 3.61 | -0.55% | 0.19% | -4.72% | 11,451,700 | 41,258,000 | 113% | 3.60 | -0.94% | 3.70 | -1.99% | 3.75 | -0.90% | 3.79 | -0.60% | -0.08% | |
| 2019-07-29 | 3.59 | 3.69 | 3.59 | 3.63 | -6.92% | -0.19% | -4.77% | 18,204,200 | 66,202,000 | 194% | 3.64 | -6.79% | 3.77 | -2.86% | 3.79 | -1.97% | 3.81 | -1.04% | -0.10% | |
| 2019-07-25 | 3.90 | 3.93 | 3.84 | 3.90 | -0.26% | -0.05% | 1.25% | 10,521,300 | 41,054,000 | 136% | 3.90 | 0.15% | 3.88 | 1.04% | 3.86 | 0.26% | 3.85 | 0.39% | -0.04% | |
| 2019-07-24 | 3.91 | 3.92 | 3.86 | 3.91 | 0.51% | 0.36% | 1.90% | 8,578,800 | 33,420,000 | 120% | 3.90 | 1.27% | 3.84 | 0.37% | 3.85 | 0.23% | 3.84 | 0.34% | -0.13% | |
| 2019-07-23 | 3.73 | 3.90 | 3.73 | 3.89 | 4.01% | 1.12% | 1.73% | 9,759,800 | 37,548,000 | 145% | 3.85 | 1.91% | 3.83 | -0.13% | 3.84 | -0.16% | 3.82 | 0.24% | -0.20% | |
| 2019-07-22 | 3.85 | 3.86 | 3.74 | 3.74 | -3.36% | -0.93% | -1.97% | 7,432,800 | 28,057,000 | 118% | 3.78 | -2.51% | 3.83 | -0.83% | 3.85 | -0.18% | 3.82 | 0.11% | -0.27% | |
| 2019-07-19 | 3.88 | 3.90 | 3.84 | 3.87 | 0.78% | -0.05% | 1.55% | 4,817,900 | 18,655,000 | 77% | 3.87 | 0.13% | 3.87 | 0.00% | 3.86 | 0.36% | 3.81 | 0.11% | -0.34% | |
| 2019-07-18 | 3.86 | 3.92 | 3.84 | 3.84 | -0.52% | -0.70% | 0.87% | 7,257,500 | 28,062,000 | 116% | 3.87 | 0.18% | 3.87 | 0.47% | 3.84 | 0.50% | 3.81 | 0.16% | -0.40% | |
| 2019-07-17 | 3.83 | 3.91 | 3.82 | 3.86 | -0.26% | 0.00% | 1.55% | 7,554,600 | 29,160,000 | 122% | 3.86 | -0.18% | 3.85 | 0.55% | 3.82 | 0.50% | 3.80 | -0.26% | -0.46% | |
| 2019-07-16 | 3.79 | 3.95 | 3.78 | 3.87 | 1.84% | 0.08% | 1.55% | 10,231,900 | 39,571,000 | 140% | 3.87 | 2.22% | 3.83 | 1.30% | 3.80 | 0.96% | 3.81 | -0.21% | -0.54% | |
| 2019-07-15 | 3.75 | 3.82 | 3.75 | 3.80 | 0.00% | 0.45% | -0.50% | 4,808,300 | 18,189,000 | 67% | 3.78 | -0.34% | 3.78 | 0.27% | 3.77 | 0.27% | 3.82 | -0.78% | -0.59% | |
| 2019-07-12 | 3.76 | 3.83 | 3.75 | 3.80 | 2.15% | 0.11% | -1.27% | 7,066,700 | 26,827,000 | 89% | 3.80 | 1.42% | 3.77 | 0.59% | 3.76 | -0.08% | 3.85 | -0.52% | -0.65% | |
| 2019-07-11 | 3.74 | 3.79 | 3.71 | 3.72 | -0.53% | -0.61% | -3.85% | 4,915,800 | 18,400,000 | 58% | 3.74 | 0.00% | 3.75 | 0.00% | 3.76 | -0.42% | 3.87 | -0.49% | -0.57% | |
| 2019-07-10 | 3.77 | 3.78 | 3.71 | 3.74 | -1.06% | -0.08% | -3.81% | 3,687,200 | 13,800,000 | 41% | 3.74 | -0.16% | 3.75 | -0.64% | 3.78 | -1.05% | 3.89 | -0.36% | -0.51% | |
| 2019-07-09 | 3.75 | 3.79 | 3.71 | 3.78 | 1.34% | 0.83% | -3.13% | 4,442,900 | 16,657,000 | 47% | 3.75 | 0.16% | 3.77 | -0.50% | 3.82 | -0.83% | 3.90 | -0.41% | -0.46% | |
| 2019-07-08 | 3.83 | 3.83 | 3.69 | 3.73 | -2.86% | -0.35% | -4.80% | 8,355,600 | 31,274,000 | 80% | 3.74 | -2.27% | 3.79 | -1.51% | 3.85 | -1.36% | 3.92 | -0.61% | -0.41% | |
| 2019-07-05 | 3.81 | 3.86 | 3.80 | 3.84 | 0.00% | 0.26% | -2.59% | 4,955,200 | 18,979,000 | 45% | 3.83 | 0.45% | 3.85 | -0.80% | 3.90 | -0.54% | 3.94 | -0.56% | -0.35% | | |
|
