CNNC Hua Yuan Titanium Dioxide Co Ltd (002145)

002145
🏛️ 중국 →
5.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.16 6.19 6.13 6.16 7.5M
2022-12-29 6.16 6.25 6.15 6.15 10.7M
2022-12-28 6.27 6.30 6.18 6.20 14.2M
2022-12-27 6.29 6.30 6.21 6.28 9.9M
2022-12-26 6.20 6.28 6.17 6.26 13.3M
2022-12-23 6.20 6.29 6.15 6.18 14.6M
2022-12-22 6.50 6.51 6.20 6.22 22.9M
2022-12-21 6.57 6.59 6.41 6.47 15.9M
2022-12-20 6.61 6.67 6.55 6.55 11.7M
2022-12-19 6.76 6.81 6.55 6.59 21.3M
2022-12-16 6.88 6.91 6.76 6.78 14.2M
2022-12-15 6.75 6.95 6.71 6.92 19.5M
2022-12-14 6.82 6.86 6.73 6.76 14.1M
2022-12-13 6.99 6.99 6.80 6.81 19.5M
2022-12-12 7.04 7.09 6.92 6.96 20.0M
2022-12-09 7.10 7.10 7.00 7.05 15.0M
2022-12-08 7.14 7.14 7.04 7.05 17.2M
2022-12-07 7.10 7.22 7.08 7.13 22.5M
2022-12-06 7.13 7.15 7.05 7.11 17.4M
2022-12-05 7.15 7.16 7.05 7.13 23.6M
2022-12-02 7.14 7.17 7.08 7.11 15.8M
2022-12-01 7.02 7.25 7.02 7.16 35.8M
2022-11-30 7.05 7.05 6.94 6.98 15.8M
2022-11-29 6.86 7.00 6.86 6.99 20.6M
2022-11-28 6.90 6.91 6.74 6.88 15.1M
2022-11-25 7.13 7.13 6.93 6.95 21.1M
2022-11-24 7.08 7.16 7.01 7.10 16.0M
2022-11-23 7.06 7.09 6.91 7.05 16.2M
2022-11-22 7.18 7.22 7.03 7.06 17.8M
2022-11-21 7.02 7.22 6.94 7.19 24.3M
2022-11-18 7.19 7.22 7.05 7.06 22.3M
2022-11-17 7.28 7.28 7.12 7.18 26.4M
2022-11-16 7.45 7.45 7.28 7.28 26.2M
2022-11-15 7.22 7.44 7.09 7.41 37.6M
2022-11-14 7.51 7.56 7.20 7.23 50.1M
2022-11-11 7.36 7.44 7.23 7.32 31.6M
2022-11-10 7.32 7.32 7.18 7.22 18.4M
2022-11-09 7.30 7.39 7.29 7.30 16.9M
2022-11-08 7.35 7.40 7.22 7.30 21.4M
2022-11-07 7.40 7.45 7.29 7.37 34.9M
2022-11-04 7.11 7.40 7.08 7.32 53.4M
2022-11-03 7.03 7.12 6.98 7.01 19.7M
2022-11-02 7.00 7.15 6.93 7.08 23.0M
2022-11-01 6.72 6.99 6.70 6.97 30.7M
2022-10-31 6.56 6.78 6.48 6.68 20.9M
2022-10-28 6.96 6.96 6.53 6.55 42.6M
2022-10-27 7.11 7.28 7.04 7.05 20.7M
2022-10-26 7.18 7.25 7.11 7.13 26.1M
2022-10-25 7.06 7.29 6.90 7.17 38.1M
2022-10-24 7.17 7.43 6.98 7.06 26.1M
2022-10-21 7.23 7.26 7.12 7.14 15.6M
2022-10-20 7.26 7.35 7.07 7.19 27.2M
2022-10-19 7.37 7.53 7.24 7.31 33.8M
2022-10-18 7.33 7.41 7.21 7.33 23.3M
2022-10-17 7.20 7.29 7.15 7.27 19.8M
2022-10-14 7.11 7.30 7.11 7.24 28.0M
2022-10-13 7.10 7.33 7.05 7.13 35.3M
2022-10-12 6.98 7.03 6.71 7.03 24.0M
2022-10-11 6.71 6.94 6.64 6.89 22.0M
2022-10-10 6.89 6.99 6.68 6.71 19.6M
2022-09-30 7.09 7.11 6.89 6.89 17.1M
2022-09-29 7.05 7.18 6.99 7.04 19.4M
2022-09-28 7.20 7.24 6.95 6.99 22.1M
2022-09-27 7.18 7.25 7.10 7.24 19.6M
2022-09-26 7.22 7.33 7.10 7.17 20.4M
2022-09-23 7.50 7.50 7.23 7.31 32.3M
2022-09-22 7.40 7.83 7.35 7.62 48.4M
2022-09-21 7.48 7.53 7.30 7.45 18.9M
2022-09-20 7.27 7.49 7.27 7.44 24.0M
2022-09-19 7.30 7.35 7.16 7.21 19.9M
2022-09-16 7.47 7.49 7.25 7.25 27.7M
2022-09-15 7.88 7.92 7.34 7.49 46.2M
2022-09-14 7.90 7.95 7.81 7.87 15.5M
2022-09-13 7.93 8.10 7.93 8.02 20.8M
2022-09-09 7.93 7.97 7.72 7.89 28.5M
2022-09-08 8.09 8.13 7.93 7.93 23.5M
2022-09-07 8.12 8.18 8.05 8.09 27.4M
2022-09-06 8.00 8.22 7.98 8.18 29.4M
2022-09-05 7.96 8.10 7.93 7.96 18.5M
2022-09-02 8.00 8.07 7.85 7.96 17.5M
2022-09-01 7.93 8.14 7.90 8.00 28.3M
2022-08-31 8.64 8.71 7.89 7.92 69.0M
2022-08-30 8.70 8.75 8.63 8.64 22.4M
2022-08-29 8.70 8.90 8.52 8.69 32.1M
2022-08-26 9.02 9.09 8.76 8.77 48.0M
2022-08-25 9.20 9.25 8.88 9.14 65.9M
2022-08-24 8.97 9.58 8.95 9.27 136.9M
2022-08-23 8.86 8.98 8.80 8.92 37.7M
2022-08-22 8.72 8.94 8.52 8.89 40.2M
2022-08-19 8.92 8.92 8.70 8.72 30.8M
2022-08-18 8.85 8.98 8.68 8.91 57.0M
2022-08-17 8.96 8.96 8.80 8.83 50.0M
2022-08-16 9.16 9.16 8.76 9.04 110.6M
2022-08-15 9.12 9.24 9.07 9.16 40.3M
2022-08-12 9.30 9.43 9.11 9.12 64.8M
2022-08-11 9.27 9.50 9.19 9.37 62.9M
2022-08-10 9.21 9.31 9.12 9.25 46.4M
2022-08-09 9.20 9.35 9.06 9.18 48.0M
2022-08-08 9.28 9.38 9.17 9.19 58.0M
2022-08-05 9.28 9.37 9.10 9.28 53.1M
2022-08-04 9.13 9.43 9.13 9.28 57.0M
2022-08-03 9.13 9.63 9.03 9.17 98.9M
2022-08-02 9.58 9.58 8.90 9.01 115.9M
2022-08-01 9.73 9.95 9.59 9.77 77.7M
2022-07-29 9.25 10.10 9.21 9.92 142.5M
2022-07-28 9.37 9.46 9.15 9.28 64.3M
2022-07-27 9.20 9.45 9.09 9.30 63.9M
2022-07-26 9.26 9.35 9.13 9.27 84.0M
2022-07-25 9.80 9.82 9.01 9.12 144.2M
2022-07-22 10.32 10.41 9.70 9.77 158.9M
2022-07-21 10.48 10.96 10.20 10.28 266.1M
2022-07-20 9.85 10.85 9.61 10.48 249.2M
2022-07-19 9.64 10.15 9.43 9.89 176.5M
2022-07-18 8.80 9.68 8.76 9.68 147.9M
2022-07-15 8.91 9.13 8.70 8.80 74.4M
2022-07-14 9.08 9.17 8.80 8.93 86.0M
2022-07-13 9.00 9.22 8.58 9.18 122.9M
2022-07-12 9.00 9.57 8.88 8.96 129.7M
2022-07-11 9.00 9.49 8.82 9.17 152.9M
2022-07-08 9.79 9.79 8.82 8.87 179.9M
2022-07-07 8.13 9.20 8.13 9.18 222.8M
2022-07-06 8.37 8.84 8.12 8.36 187.6M
2022-07-05 8.22 8.55 8.01 8.46 239.1M
2022-07-04 7.30 7.89 7.29 7.89 109.9M
2022-07-01 7.13 7.31 7.08 7.17 31.4M
2022-06-30 7.18 7.22 7.09 7.13 33.5M
2022-06-29 7.40 7.42 7.10 7.12 46.1M
2022-06-28 7.45 7.55 7.36 7.41 40.9M
2022-06-27 7.80 7.84 7.47 7.50 59.4M
2022-06-24 7.20 7.75 7.20 7.70 86.9M
2022-06-23 7.02 7.25 6.93 7.17 41.7M
2022-06-22 7.28 7.29 7.02 7.08 53.4M
2022-06-21 7.31 7.75 7.31 7.38 80.8M
2022-06-20 7.32 7.42 7.28 7.30 29.8M
2022-06-17 7.26 7.37 7.20 7.33 38.7M
2022-06-16 7.39 7.47 7.28 7.32 30.7M
2022-06-15 7.54 7.64 7.39 7.40 38.6M
2022-06-14 7.59 7.59 7.25 7.49 58.9M
2022-06-13 7.64 7.82 7.44 7.69 54.7M
2022-06-10 7.55 7.71 7.51 7.63 41.8M
2022-06-09 7.72 7.78 7.56 7.61 40.7M
2022-06-08 7.80 7.87 7.60 7.82 50.6M
2022-06-07 7.87 8.18 7.81 7.92 73.2M
2022-06-06 7.75 7.90 7.74 7.81 41.6M
2022-06-02 7.60 7.90 7.56 7.78 45.8M
2022-06-01 7.76 7.80 7.60 7.65 35.6M
2022-05-31 7.70 7.89 7.51 7.75 62.6M
2022-05-30 7.41 7.85 7.40 7.74 79.5M
2022-05-27 7.45 7.97 7.39 7.43 101.9M
2022-05-26 7.70 7.71 7.24 7.44 63.0M
2022-05-25 7.17 7.64 7.12 7.64 91.3M
2022-05-24 7.01 7.52 6.97 7.22 88.9M
2022-05-23 7.05 7.05 6.94 6.99 37.0M
2022-05-20 6.83 7.07 6.83 6.98 57.8M
2022-05-19 6.66 6.88 6.55 6.82 64.6M
2022-05-18 6.90 7.10 6.66 6.81 84.3M
2022-05-17 7.06 7.11 6.75 6.82 90.7M
2022-05-16 6.83 7.34 6.59 7.06 105.9M
2022-05-13 6.31 6.83 6.24 6.81 109.1M
2022-05-12 5.77 6.26 5.74 6.23 85.3M
2022-05-11 5.84 6.03 5.76 5.81 61.0M
2022-05-10 5.79 5.83 5.62 5.74 67.2M
2022-05-09 5.39 6.00 5.37 5.91 84.0M
2022-05-06 5.14 5.50 5.12 5.46 44.1M
2022-05-05 5.05 5.44 5.00 5.30 55.2M
2022-04-29 4.88 5.09 4.88 5.06 38.1M
2022-04-28 4.97 5.01 4.80 4.90 40.8M
2022-04-27 4.61 5.00 4.54 4.97 62.3M
2022-04-26 4.78 4.86 4.52 4.54 50.5M
2022-04-25 5.34 5.34 4.88 4.88 46.5M
2022-04-22 5.41 5.51 5.30 5.41 25.5M
2022-04-21 5.82 5.83 5.40 5.42 41.7M
2022-04-20 6.12 6.12 5.81 5.85 24.4M
2022-04-19 5.97 6.07 5.95 6.04 16.4M
2022-04-18 5.93 6.01 5.78 5.95 18.6M
2022-04-15 6.09 6.10 5.94 5.96 18.1M
2022-04-14 6.02 6.14 5.96 6.09 23.5M
2022-04-13 6.14 6.15 5.99 6.01 20.2M
2022-04-12 6.28 6.30 5.99 6.17 30.7M
2022-04-11 6.66 6.68 6.24 6.24 34.9M
2022-04-08 6.48 6.73 6.39 6.68 32.4M
2022-04-07 6.61 6.65 6.46 6.47 18.3M
2022-04-06 6.66 6.70 6.59 6.62 19.2M
2022-04-01 6.66 6.71 6.60 6.66 25.9M
2022-03-31 6.99 6.99 6.74 6.75 32.0M
2022-03-30 6.85 7.03 6.79 7.03 31.9M
2022-03-29 6.92 6.95 6.73 6.81 21.4M
2022-03-28 6.87 6.90 6.66 6.85 16.9M
2022-03-25 6.99 7.02 6.86 6.88 18.3M
2022-03-24 7.03 7.08 6.92 6.97 22.9M
2022-03-23 7.03 7.12 7.01 7.03 20.7M
2022-03-22 7.06 7.27 6.97 7.08 41.0M
2022-03-21 6.89 7.16 6.86 7.06 38.5M
2022-03-18 6.74 6.93 6.68 6.86 27.8M
2022-03-17 6.49 6.85 6.49 6.74 50.5M
2022-03-16 6.46 6.50 6.10 6.47 35.6M
2022-03-15 6.76 6.76 6.30 6.32 36.5M
2022-03-14 6.86 6.95 6.77 6.79 23.8M
2022-03-11 6.86 6.92 6.66 6.90 29.5M
2022-03-10 6.87 6.97 6.76 6.90 43.8M
2022-03-09 6.90 6.96 6.27 6.56 42.9M
2022-03-08 7.17 7.23 6.73 6.82 39.2M
2022-03-07 7.32 7.43 7.14 7.17 26.5M
2022-03-04 7.52 7.54 7.35 7.38 25.8M
2022-03-03 7.61 7.74 7.53 7.54 24.7M
2022-03-02 7.63 7.66 7.57 7.59 22.2M
2022-03-01 7.68 7.72 7.56 7.66 30.0M
2022-02-28 7.57 7.83 7.50 7.71 48.1M
2022-02-25 7.62 7.72 7.52 7.56 28.2M
2022-02-24 7.72 7.79 7.39 7.53 38.6M
2022-02-23 7.62 7.77 7.61 7.74 32.3M
2022-02-22 7.62 7.70 7.54 7.61 24.4M
2022-02-21 7.59 7.71 7.54 7.68 23.4M
2022-02-18 7.52 7.68 7.47 7.59 22.0M
2022-02-17 7.39 7.63 7.32 7.59 40.2M
2022-02-16 7.27 7.45 7.27 7.41 26.9M
2022-02-15 7.24 7.26 7.15 7.24 19.4M
2022-02-14 7.23 7.39 7.18 7.21 24.1M
2022-02-11 7.34 7.44 7.23 7.26 24.3M
2022-02-10 7.38 7.54 7.34 7.39 27.1M
2022-02-09 7.23 7.42 7.19 7.41 29.1M
2022-02-08 7.29 7.32 7.05 7.22 29.7M
2022-02-07 7.17 7.31 7.11 7.21 47.6M
2022-01-28 7.21 7.28 6.71 6.98 58.7M
2022-01-27 7.37 7.47 7.21 7.21 22.7M
2022-01-26 7.55 7.63 7.18 7.38 35.5M
2022-01-25 7.93 8.04 7.31 7.41 33.1M
2022-01-24 8.10 8.12 7.87 7.92 20.5M
2022-01-21 8.12 8.17 8.02 8.13 13.9M
2022-01-20 8.30 8.35 8.11 8.11 28.1M
2022-01-19 8.52 8.54 8.29 8.35 23.9M
2022-01-18 8.50 8.58 8.45 8.54 18.4M
2022-01-17 8.46 8.55 8.43 8.50 21.6M
2022-01-14 8.59 8.63 8.48 8.51 19.7M
2022-01-13 8.79 8.87 8.57 8.57 30.2M
2022-01-12 8.76 8.91 8.76 8.85 27.0M
2022-01-11 8.98 9.01 8.74 8.76 37.1M
2022-01-10 8.97 9.10 8.83 8.98 30.4M
2022-01-07 9.10 9.30 9.01 9.07 52.2M
2022-01-06 9.08 9.31 8.78 9.16 65.4M
2022-01-05 8.62 9.45 8.54 9.08 89.5M
2022-01-04 8.69 8.76 8.50 8.59 26.3M