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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 2.76 | 2.86 | 2.74 | 2.82 | 0.71% | 0.32% | -15.26% | 32,450,700 | 91,230,000 | 31% | 2.81 | 0.14% | 2.91 | -3.58% | 3.00 | -2.06% | 3.33 | -1.33% | -0.32% |  |
| 2021-01-14 | 2.95 | 2.95 | 2.76 | 2.80 | -5.72% | -0.25% | -16.99% | 56,539,700 | 158,735,000 | 48% | 2.81 | -7.18% | 3.02 | -1.73% | 3.07 | -4.07% | 3.37 | -1.55% | -0.23% | |
| 2021-01-13 | 3.06 | 3.13 | 2.95 | 2.97 | -5.41% | -1.79% | -13.31% | 75,467,700 | 228,190,000 | 61% | 3.02 | -3.48% | 3.07 | -2.11% | 3.20 | -3.47% | 3.43 | -0.84% | -0.05% | |
| 2021-01-12 | 2.97 | 3.21 | 2.95 | 3.14 | 7.17% | 0.22% | -9.12% | 93,891,400 | 294,155,000 | 78% | 3.13 | 3.20% | 3.13 | -4.16% | 3.31 | -4.39% | 3.46 | -0.72% | 0.05% | |
| 2021-01-11 | 3.26 | 3.28 | 2.93 | 2.93 | -10.12% | -3.49% | -15.80% | 91,142,500 | 276,746,000 | 73% | 3.04 | -7.13% | 3.27 | -5.68% | 3.46 | -2.37% | 3.48 | -0.86% | 0.14% | |
| 2021-01-08 | 3.38 | 3.44 | 3.18 | 3.26 | -4.12% | -0.28% | -7.12% | 67,403,800 | 220,331,000 | 57% | 3.27 | -6.73% | 3.47 | -3.80% | 3.55 | -0.87% | 3.51 | 0.14% | 0.22% |  |
| 2021-01-07 | 3.53 | 3.64 | 3.31 | 3.40 | -2.86% | -3.00% | -3.00% | 90,412,500 | 316,920,000 | 81% | 3.51 | -1.57% | 3.60 | -0.11% | 3.58 | 0.14% | 3.51 | 0.37% | 0.14% | |
| 2021-01-06 | 3.60 | 3.69 | 3.48 | 3.50 | -5.41% | -1.71% | 0.23% | 105,683,800 | 376,389,000 | 99% | 3.56 | -3.31% | 3.61 | 0.25% | 3.57 | 0.45% | 3.49 | 0.61% | 0.05% | |
| 2021-01-05 | 3.54 | 3.86 | 3.46 | 3.70 | 5.41% | 0.46% | 6.60% | 169,705,600 | 625,037,000 | 169% | 3.68 | 4.63% | 3.60 | 2.07% | 3.56 | 1.69% | 3.47 | 1.08% | -0.06% | |
| 2021-01-04 | 3.48 | 3.59 | 3.44 | 3.51 | 0.86% | -0.28% | 2.21% | 89,174,600 | 313,889,000 | 94% | 3.52 | -0.59% | 3.53 | 0.51% | 3.50 | 0.60% | 3.43 | -0.12% | -0.17% | |
| 2020-12-31 | 3.52 | 3.69 | 3.42 | 3.48 | -3.33% | -1.72% | 1.22% | 127,376,400 | 451,097,000 | 133% | 3.54 | 0.65% | 3.51 | 0.98% | 3.48 | 1.49% | 3.44 | -0.38% | -0.14% | |
| 2020-12-30 | 3.32 | 3.73 | 3.21 | 3.60 | 6.19% | 2.33% | 4.32% | 166,602,300 | 586,133,000 | 165% | 3.52 | 2.30% | 3.47 | 1.52% | 3.43 | 1.78% | 3.45 | 0.20% | -0.14% | |
| 2020-12-29 | 3.36 | 3.55 | 3.36 | 3.39 | -1.45% | -1.42% | -1.57% | 85,732,600 | 294,876,000 | 88% | 3.44 | 0.44% | 3.42 | 1.72% | 3.37 | 0.66% | 3.44 | 0.15% | -0.37% | |
| 2020-12-28 | 3.40 | 3.55 | 3.34 | 3.44 | 0.00% | 0.47% | 0.03% | 85,583,300 | 293,015,000 | 87% | 3.42 | 0.56% | 3.36 | 1.33% | 3.34 | -0.21% | 3.44 | 0.18% | -0.67% | |
| 2020-12-25 | 3.29 | 3.54 | 3.25 | 3.44 | 3.30% | 1.03% | 0.20% | 105,875,000 | 360,539,000 | 110% | 3.41 | 4.67% | 3.32 | 1.07% | 3.35 | -1.03% | 3.43 | -0.06% | -0.81% | |
| 2020-12-24 | 3.25 | 3.37 | 3.15 | 3.33 | 1.52% | 2.37% | -3.06% | 84,498,400 | 274,838,000 | 86% | 3.25 | -0.25% | 3.29 | -2.26% | 3.39 | -2.73% | 3.44 | -0.61% | -0.84% | |
| 2020-12-23 | 3.24 | 3.32 | 3.19 | 3.28 | 1.23% | 0.58% | -5.09% | 58,379,400 | 190,368,000 | 59% | 3.26 | -2.10% | 3.36 | -2.66% | 3.48 | -0.69% | 3.46 | -0.58% | -0.80% | |
| 2020-12-22 | 3.48 | 3.48 | 3.23 | 3.24 | -6.36% | -2.73% | -6.79% | 88,543,600 | 294,947,000 | 89% | 3.33 | -4.14% | 3.45 | -2.84% | 3.50 | -0.26% | 3.48 | -0.46% | -0.78% | |
| 2020-12-21 | 3.41 | 3.55 | 3.40 | 3.46 | -0.57% | -0.43% | -0.92% | 74,360,100 | 258,429,000 | 78% | 3.48 | -1.81% | 3.55 | 0.14% | 3.51 | 0.52% | 3.49 | -0.03% | -0.79% | |
| 2020-12-18 | 3.54 | 3.63 | 3.48 | 3.48 | -4.13% | -1.67% | -0.37% | 107,453,200 | 380,266,000 | 116% | 3.54 | -1.67% | 3.55 | 1.03% | 3.50 | 0.58% | 3.49 | 0.14% | -1.19% | |
| 2020-12-17 | 3.42 | 3.77 | 3.32 | 3.63 | 3.71% | 0.86% | 4.07% | 166,029,300 | 597,601,000 | 182% | 3.60 | 3.27% | 3.51 | 2.93% | 3.48 | 1.37% | 3.49 | -0.29% | -1.43% | |
| 2020-12-16 | 3.39 | 3.63 | 3.34 | 3.50 | 1.16% | 0.43% | 0.06% | 114,213,900 | 398,061,000 | 124% | 3.49 | 2.86% | 3.41 | 0.92% | 3.43 | -0.23% | 3.50 | -2.10% | -1.69% | |
| 2020-12-15 | 3.35 | 3.49 | 3.27 | 3.46 | 2.37% | 2.13% | -3.16% | 89,916,700 | 304,617,000 | 84% | 3.39 | 2.08% | 3.38 | -0.97% | 3.44 | -0.75% | 3.57 | -2.93% | -1.58% | |
| 2020-12-14 | 3.30 | 3.38 | 3.23 | 3.38 | 0.30% | 1.84% | -8.18% | 63,054,700 | 209,276,000 | 48% | 3.32 | -3.12% | 3.42 | -1.98% | 3.46 | -0.80% | 3.68 | -1.21% | -1.35% | |
| 2020-12-11 | 3.46 | 3.55 | 3.30 | 3.37 | -0.59% | -1.63% | -9.55% | 80,057,000 | 274,275,000 | 55% | 3.43 | -1.52% | 3.48 | -0.71% | 3.49 | -0.37% | 3.73 | -0.32% | -1.29% | |
| 2020-12-10 | 3.49 | 3.59 | 3.39 | 3.39 | -3.97% | -2.56% | -9.31% | 81,916,700 | 284,961,000 | 53% | 3.48 | -1.92% | 3.51 | -0.17% | 3.50 | -1.60% | 3.74 | -0.19% | -1.30% | |
| 2020-12-09 | 3.50 | 3.62 | 3.47 | 3.53 | 0.00% | -0.48% | -5.74% | 82,334,500 | 292,002,000 | 52% | 3.55 | 1.26% | 3.52 | 0.52% | 3.56 | -2.79% | 3.75 | -0.43% | -1.20% | |
| 2020-12-08 | 3.48 | 3.56 | 3.43 | 3.53 | 2.02% | 0.77% | -6.14% | 82,943,900 | 290,565,000 | 46% | 3.50 | 0.32% | 3.50 | -2.26% | 3.66 | -3.38% | 3.76 | -0.58% | -1.20% | |
| 2020-12-07 | 3.51 | 3.61 | 3.44 | 3.46 | -3.62% | -0.92% | -8.54% | 69,721,100 | 243,479,000 | 39% | 3.49 | -0.09% | 3.58 | -3.77% | 3.79 | -0.99% | 3.78 | -4.01% | -1.14% | |
| 2020-12-04 | 3.44 | 3.62 | 3.37 | 3.59 | 0.00% | 2.72% | -8.91% | 107,778,800 | 376,636,000 | 50% | 3.50 | -5.11% | 3.72 | -4.10% | 3.83 | -0.26% | 3.94 | -2.21% | -0.45% | | |
|
