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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 3.50 | 3.54 | 3.46 | 3.54 | 1.43% | 0.63% | 2.52% | 13,830,400 | 48,650,000 | 85% | 3.52 | -0.28% | 3.52 | 0.20% | 3.51 | 0.26% | 3.45 | 0.58% | -0.01% |  |
| 2019-02-21 | 3.55 | 3.58 | 3.48 | 3.49 | -1.69% | -1.08% | 1.66% | 20,633,800 | 72,801,000 | 133% | 3.53 | 0.83% | 3.51 | 0.20% | 3.50 | 0.60% | 3.43 | 1.00% | -0.07% | |
| 2019-02-20 | 3.48 | 3.55 | 3.45 | 3.55 | 1.14% | 1.46% | 4.44% | 15,671,000 | 54,836,000 | 109% | 3.50 | 0.00% | 3.50 | 0.23% | 3.48 | 0.67% | 3.40 | 0.80% | -0.21% | |
| 2019-02-19 | 3.51 | 3.55 | 3.45 | 3.51 | -0.85% | 0.31% | 4.09% | 22,218,100 | 77,734,000 | 164% | 3.50 | -0.23% | 3.49 | 0.72% | 3.46 | 1.02% | 3.37 | 1.08% | -0.32% | |
| 2019-02-18 | 3.48 | 3.58 | 3.43 | 3.54 | 3.21% | 0.94% | 6.12% | 25,485,800 | 89,379,000 | 201% | 3.51 | 0.78% | 3.47 | 1.64% | 3.42 | 1.54% | 3.34 | 1.00% | -0.46% | |
| 2019-02-15 | 3.43 | 3.58 | 3.42 | 3.43 | 3.00% | -1.44% | 3.84% | 29,315,400 | 102,017,000 | 264% | 3.48 | 4.29% | 3.41 | 3.39% | 3.37 | 3.34% | 3.30 | 0.79% | -0.56% | |
| 2019-02-14 | 3.34 | 3.39 | 3.30 | 3.33 | -0.30% | -0.21% | 1.62% | 9,682,400 | 32,313,000 | 94% | 3.34 | 0.79% | 3.30 | 1.04% | 3.26 | 1.56% | 3.28 | -1.50% | -0.63% |  |
| 2019-02-13 | 3.28 | 3.35 | 3.27 | 3.34 | 2.45% | 0.88% | 0.39% | 11,917,600 | 39,456,000 | 98% | 3.31 | 1.75% | 3.27 | 2.00% | 3.21 | 1.20% | 3.33 | -2.81% | -0.43% | |
| 2019-02-12 | 3.24 | 3.29 | 3.22 | 3.26 | 0.93% | 0.18% | -4.76% | 10,067,200 | 32,757,000 | 62% | 3.25 | 1.50% | 3.20 | 2.04% | 3.17 | -0.13% | 3.42 | -1.07% | 0.14% | |
| 2019-02-11 | 3.18 | 3.24 | 3.15 | 3.23 | 2.22% | 0.75% | -6.65% | 6,289,100 | 20,162,000 | 34% | 3.21 | 2.46% | 3.14 | 0.19% | 3.18 | -1.09% | 3.46 | 0.06% | 0.50% | |
| 2019-02-01 | 3.10 | 3.16 | 3.08 | 3.16 | 2.93% | 0.99% | -8.62% | 7,019,700 | 21,963,000 | 36% | 3.13 | 0.94% | 3.13 | -1.54% | 3.21 | -2.34% | 3.46 | -0.09% | 0.54% | |
| 2019-01-31 | 3.12 | 3.16 | 3.04 | 3.07 | -1.60% | -0.97% | -11.30% | 9,101,500 | 28,214,000 | 43% | 3.10 | -2.18% | 3.18 | -2.42% | 3.29 | -3.15% | 3.46 | -0.35% | 0.72% | |
| 2019-01-30 | 3.21 | 3.23 | 3.10 | 3.12 | -3.70% | -1.55% | -10.16% | 9,325,400 | 29,551,000 | 46% | 3.17 | -2.19% | 3.26 | -2.89% | 3.40 | -3.47% | 3.47 | -0.32% | 0.78% | |
| 2019-01-29 | 3.33 | 3.37 | 3.15 | 3.24 | -3.86% | 0.00% | -7.00% | 14,932,700 | 48,385,000 | 77% | 3.24 | -4.31% | 3.36 | -3.59% | 3.52 | -1.43% | 3.48 | -0.32% | 0.84% | |
| 2019-01-28 | 3.45 | 3.46 | 3.34 | 3.37 | -1.17% | -0.47% | -3.58% | 9,228,300 | 31,251,000 | 52% | 3.39 | -1.86% | 3.48 | -2.71% | 3.57 | 0.37% | 3.50 | 0.03% | 0.91% | |
| 2019-01-25 | 3.50 | 3.52 | 3.41 | 3.41 | -3.94% | -1.16% | -2.40% | 16,539,800 | 57,057,000 | 97% | 3.45 | -2.52% | 3.58 | -0.78% | 3.56 | 0.45% | 3.49 | 0.09% | 0.93% | |
| 2019-01-24 | 3.57 | 3.60 | 3.50 | 3.55 | -1.93% | 0.31% | 1.69% | 25,384,200 | 89,831,000 | 165% | 3.54 | -3.09% | 3.61 | 0.70% | 3.54 | 0.40% | 3.49 | 0.52% | 0.93% | |
| 2019-01-23 | 3.58 | 3.83 | 3.53 | 3.62 | -0.82% | -0.88% | 4.23% | 44,174,500 | 161,322,000 | 346% | 3.65 | 1.44% | 3.58 | 3.62% | 3.53 | 2.80% | 3.47 | 2.84% | 0.88% | |
| 2019-01-22 | 3.32 | 3.65 | 3.29 | 3.65 | 9.94% | 1.39% | 8.08% | 24,827,500 | 89,388,000 | 278% | 3.60 | 8.57% | 3.46 | 3.53% | 3.43 | 3.25% | 3.38 | 2.52% | 0.50% | |
| 2019-01-21 | 3.31 | 3.35 | 3.28 | 3.32 | -1.48% | 0.12% | 0.79% | 13,078,000 | 43,370,000 | 173% | 3.32 | -1.95% | 3.34 | -0.03% | 3.32 | 0.18% | 3.29 | 0.46% | 0.22% | |
| 2019-01-18 | 3.21 | 3.53 | 3.21 | 3.37 | 4.98% | -0.35% | 2.78% | 21,924,100 | 74,158,000 | 298% | 3.38 | 5.06% | 3.34 | 2.93% | 3.32 | 2.28% | 3.28 | 1.74% | 0.14% | |
| 2019-01-17 | 3.24 | 3.27 | 3.19 | 3.21 | -1.53% | -0.28% | -0.40% | 4,993,700 | 16,077,000 | 80% | 3.22 | -1.29% | 3.25 | -0.28% | 3.24 | 0.00% | 3.22 | 0.22% | -0.16% | |
| 2019-01-16 | 3.28 | 3.30 | 3.24 | 3.26 | -0.61% | -0.03% | 1.37% | 3,854,600 | 12,570,000 | 64% | 3.26 | 0.15% | 3.26 | 0.34% | 3.24 | 0.06% | 3.22 | 0.34% | -0.26% | |
| 2019-01-15 | 3.25 | 3.30 | 3.22 | 3.28 | 1.55% | 0.74% | 2.34% | 7,952,700 | 25,895,000 | 133% | 3.26 | 0.25% | 3.24 | 0.53% | 3.24 | 0.19% | 3.21 | 0.38% | -0.40% | |
| 2019-01-14 | 3.22 | 3.28 | 3.22 | 3.23 | 0.00% | -0.55% | 1.16% | 4,511,100 | 14,651,000 | 81% | 3.25 | 0.87% | 3.23 | -0.06% | 3.23 | 0.09% | 3.19 | 0.19% | -0.55% | |
| 2019-01-11 | 3.19 | 3.24 | 3.19 | 3.23 | 1.25% | 0.31% | 1.35% | 4,417,300 | 14,224,000 | 79% | 3.22 | 0.22% | 3.23 | -0.16% | 3.23 | 0.65% | 3.19 | 0.09% | -0.69% | |
| 2019-01-10 | 3.23 | 3.23 | 3.19 | 3.19 | -1.24% | -0.72% | 0.19% | 4,182,500 | 13,439,000 | 77% | 3.21 | -1.08% | 3.23 | -0.06% | 3.21 | 0.38% | 3.18 | 0.03% | -0.80% | |
| 2019-01-09 | 3.26 | 3.27 | 3.22 | 3.23 | 0.00% | -0.55% | 1.48% | 5,295,000 | 17,197,000 | 91% | 3.25 | 0.37% | 3.24 | 1.06% | 3.20 | 0.60% | 3.18 | -0.93% | -1.01% | |
| 2019-01-08 | 3.25 | 3.27 | 3.22 | 3.23 | -1.52% | -0.19% | 0.53% | 5,862,800 | 18,972,000 | 87% | 3.24 | 0.12% | 3.20 | 0.76% | 3.18 | 0.57% | 3.21 | -0.28% | -1.16% | |
| 2019-01-07 | 3.19 | 3.30 | 3.16 | 3.28 | 0.00% | 1.49% | 1.80% | 12,788,000 | 41,331,000 | 200% | 3.23 | 3.23% | 3.18 | 2.09% | 3.16 | 1.12% | 3.22 | -0.34% | -1.17% | | |
|
