AnHui Annada Titanium Industry Co Ltd (002136)

002136
🏛️ China →
10.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.60 10.60 10.50 10.51 276.4K
09:35 10.50 10.55 10.49 10.54 113.5K
09:40 10.55 10.64 10.55 10.61 165.6K
09:45 10.61 10.65 10.57 10.59 573.9K
09:50 10.59 10.60 10.57 10.57 115.7K
09:55 10.57 10.62 10.54 10.59 163.6K
10:00 10.59 10.62 10.57 10.62 92.5K
10:05 10.62 10.69 10.61 10.68 334.8K
10:10 10.68 10.71 10.68 10.71 337.4K
10:15 10.72 10.75 10.71 10.75 222.8K
10:20 10.74 10.76 10.73 10.73 183.9K
10:25 10.74 10.77 10.74 10.77 163.1K
10:30 10.75 10.76 10.74 10.75 235.3K
10:35 10.76 10.76 10.72 10.73 184.0K
10:40 10.73 10.74 10.72 10.74 187.0K
10:45 10.74 10.79 10.73 10.77 268.3K
10:50 10.77 10.78 10.77 10.78 60.7K
10:55 10.77 10.77 10.75 10.75 48.9K
11:00 10.73 10.75 10.73 10.75 20.3K
11:05 10.73 10.74 10.73 10.74 63.8K
11:10 10.74 10.74 10.72 10.73 56.5K
11:15 10.73 10.73 10.70 10.70 25.8K
11:20 10.70 10.72 10.70 10.71 54.4K
11:25 10.71 10.73 10.71 10.72 24.4K
13:00 10.72 10.72 10.68 10.68 79.9K
13:05 10.68 10.71 10.68 10.69 90.6K
13:10 10.70 10.70 10.68 10.70 30.8K
13:15 10.70 10.70 10.67 10.69 46.0K
13:20 10.69 10.69 10.67 10.67 43.6K
13:25 10.68 10.69 10.67 10.68 16.5K
13:30 10.67 10.69 10.66 10.68 51.5K
13:35 10.69 10.69 10.67 10.69 59.6K
13:40 10.68 10.69 10.67 10.69 46.3K
13:45 10.69 10.70 10.67 10.70 73.8K
13:50 10.70 10.70 10.66 10.66 70.8K
13:55 10.67 10.68 10.65 10.65 30.0K
14:00 10.65 10.68 10.65 10.67 41.9K
14:05 10.67 10.70 10.66 10.69 16.0K
14:10 10.70 10.71 10.65 10.65 116.0K
14:15 10.66 10.68 10.66 10.67 42.9K
14:20 10.67 10.68 10.66 10.66 31.4K
14:25 10.66 10.67 10.65 10.66 131.1K
14:30 10.67 10.69 10.65 10.66 101.3K
14:35 10.66 10.66 10.63 10.65 126.8K
14:40 10.64 10.66 10.64 10.66 73.5K
14:45 10.66 10.68 10.65 10.65 72.0K
14:50 10.66 10.66 10.64 10.64 65.3K
14:55 10.65 10.65 10.62 10.63 89.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 10.60 10.83 10.43 10.82 4.6M
2025-09-26 10.63 10.79 10.45 10.63 5.5M
2025-09-25 10.69 10.96 10.52 10.55 6.5M
2025-09-24 10.48 10.70 10.38 10.68 4.7M
2025-09-23 10.83 10.83 10.17 10.48 8.0M
2025-09-22 11.00 11.01 10.65 10.82 4.2M
2025-09-19 10.94 11.03 10.78 10.95 4.7M
2025-09-18 11.20 11.25 10.81 10.95 6.6M
2025-09-17 11.46 11.49 11.22 11.24 5.3M
2025-09-16 11.50 11.59 11.30 11.48 6.0M
2025-09-15 11.38 11.65 11.32 11.46 6.8M
2025-09-12 11.37 11.51 11.21 11.40 6.5M
2025-09-11 11.40 11.42 11.17 11.41 7.0M
2025-09-10 11.43 11.61 11.31 11.40 10.7M
2025-09-09 11.50 11.88 11.36 11.52 20.0M
2025-09-08 11.09 11.33 11.03 11.31 6.7M
2025-09-05 10.78 11.07 10.70 10.97 5.9M
2025-09-04 10.66 10.89 10.60 10.76 6.8M
2025-09-03 10.85 10.96 10.52 10.60 4.9M
2025-09-02 11.03 11.10 10.75 10.89 6.5M
2025-09-01 10.91 11.19 10.76 11.06 6.4M
2025-08-29 10.96 11.01 10.83 10.93 4.6M
2025-08-28 11.00 11.15 10.60 10.93 7.2M
2025-08-27 11.53 11.54 10.99 11.00 10.4M
2025-08-26 11.36 11.60 11.26 11.47 8.2M
2025-08-25 11.45 11.51 11.32 11.36 8.9M
2025-08-22 11.76 11.88 11.39 11.45 11.8M
2025-08-21 11.54 11.73 11.38 11.57 12.9M
2025-08-20 11.20 11.70 11.14 11.50 14.8M
2025-08-19 11.03 11.40 10.93 11.24 10.5M
2025-08-18 11.01 11.05 10.90 11.00 7.3M
2025-08-15 10.80 10.99 10.77 10.96 7.3M
2025-08-14 11.11 11.16 10.81 10.82 7.2M
2025-08-13 11.12 11.20 11.01 11.03 6.5M
2025-08-12 11.17 11.24 11.03 11.13 8.3M
2025-08-11 11.00 11.33 10.90 11.19 16.3M
2025-08-08 10.72 10.92 10.59 10.87 8.8M
2025-08-07 10.77 10.81 10.69 10.72 3.7M
2025-08-06 10.77 10.82 10.66 10.78 4.1M
2025-08-05 10.61 10.77 10.57 10.77 5.6M
2025-08-04 10.49 10.60 10.41 10.60 4.2M
2025-08-01 10.42 10.53 10.37 10.51 5.0M
2025-07-31 10.64 10.71 10.35 10.36 7.4M
2025-07-30 10.73 10.87 10.63 10.72 5.1M
2025-07-29 10.93 10.94 10.66 10.75 6.5M
2025-07-28 10.98 10.99 10.86 10.92 4.7M
2025-07-25 10.95 11.05 10.90 10.98 6.6M
2025-07-24 10.78 10.97 10.75 10.96 7.2M
2025-07-23 11.02 11.08 10.75 10.75 7.9M
2025-07-22 10.98 11.03 10.75 10.96 7.8M
2025-07-21 10.80 11.02 10.75 10.96 11.1M
2025-07-18 10.53 10.75 10.49 10.70 9.5M
2025-07-17 10.50 10.51 10.40 10.48 6.2M
2025-07-16 10.65 10.69 10.50 10.51 8.8M
2025-07-15 10.77 11.35 10.55 10.62 19.1M
2025-07-14 10.72 10.89 10.70 10.87 8.7M
2025-07-11 10.66 10.83 10.51 10.69 8.1M
2025-07-10 10.62 10.69 10.60 10.66 4.5M
2025-07-09 10.75 10.78 10.61 10.65 5.1M
2025-07-08 10.66 10.77 10.62 10.76 5.3M
2025-07-07 10.54 10.68 10.51 10.67 4.8M
2025-07-04 10.81 10.81 10.51 10.54 8.9M
2025-07-03 10.83 10.91 10.78 10.85 6.5M
2025-07-02 10.90 10.94 10.76 10.88 10.0M
2025-07-01 10.82 11.27 10.80 10.91 20.8M
2025-06-30 10.70 10.75 10.63 10.73 7.6M
2025-06-27 10.71 10.92 10.66 10.71 7.6M
2025-06-26 10.81 10.92 10.64 10.68 10.9M
2025-06-25 10.87 10.90 10.67 10.73 11.0M
2025-06-24 10.75 10.88 10.62 10.87 14.7M
2025-06-23 10.20 10.60 10.01 10.57 10.7M
2025-06-20 10.21 10.46 10.19 10.29 7.3M
2025-06-19 10.42 10.54 10.18 10.25 7.4M
2025-06-18 10.53 10.56 10.41 10.42 5.8M
2025-06-17 10.59 10.71 10.48 10.59 7.2M
2025-06-16 10.53 10.72 10.48 10.60 6.5M
2025-06-13 10.71 10.77 10.46 10.53 9.8M
2025-06-12 10.75 10.78 10.64 10.73 8.0M
2025-06-11 10.71 10.81 10.65 10.81 11.1M
2025-06-10 10.90 10.96 10.57 10.73 15.5M
2025-06-09 10.80 10.92 10.74 10.92 13.0M
2025-06-06 10.82 10.99 10.70 10.77 13.8M
2025-06-05 10.96 11.03 10.76 10.87 17.3M
2025-06-04 11.08 11.12 10.90 11.07 17.4M
2025-06-03 10.90 11.08 10.84 10.96 17.2M
2025-05-30 11.70 11.75 10.91 10.97 34.2M
2025-05-29 12.38 12.47 11.65 11.70 45.4M
2025-05-28 13.56 13.98 12.58 12.58 54.0M
2025-05-27 14.08 14.95 13.80 13.98 66.3M
2025-05-26 12.95 13.77 12.50 13.77 35.8M
2025-05-23 12.10 13.78 11.95 12.52 51.6M
2025-05-22 12.59 13.20 11.78 12.67 64.7M
2025-05-21 10.95 12.32 10.40 12.32 42.1M
2025-05-20 12.36 13.37 11.20 11.20 63.1M
2025-05-19 11.35 12.17 11.02 12.17 41.8M
2025-05-16 10.14 11.06 9.86 11.06 21.8M
2025-05-15 10.58 11.17 10.04 10.05 36.5M
2025-05-14 9.36 10.33 9.36 10.33 20.0M
2025-05-13 9.43 9.53 9.32 9.39 2.4M
2025-05-12 9.36 9.46 9.30 9.41 3.2M
2025-05-09 9.55 9.55 9.28 9.28 3.1M
2025-05-08 9.45 9.58 9.29 9.46 3.8M
2025-05-07 9.30 9.55 9.30 9.47 5.3M
2025-05-06 9.07 9.22 9.03 9.21 3.1M
2025-04-30 9.03 9.08 8.92 8.94 2.4M
2025-04-29 8.79 9.07 8.79 9.02 3.2M
2025-04-28 8.96 9.02 8.73 8.83 3.0M
2025-04-25 8.98 9.06 8.88 8.96 2.7M
2025-04-24 9.01 9.11 8.85 8.94 2.9M
2025-04-23 8.93 9.01 8.90 9.00 2.9M
2025-04-22 8.88 8.94 8.80 8.92 2.8M
2025-04-21 8.76 8.95 8.70 8.88 3.0M
2025-04-18 8.79 8.82 8.64 8.76 2.5M
2025-04-17 8.58 8.88 8.53 8.79 4.8M
2025-04-16 8.88 8.88 8.48 8.61 4.7M
2025-04-15 8.89 8.98 8.80 8.87 5.1M
2025-04-14 8.85 9.03 8.78 8.99 4.2M
2025-04-11 8.67 8.91 8.67 8.74 4.4M
2025-04-10 8.75 8.95 8.73 8.74 5.5M
2025-04-09 8.38 8.66 7.85 8.61 6.9M
2025-04-08 8.83 8.99 8.31 8.57 10.1M
2025-04-07 9.60 9.68 9.06 9.06 5.3M
2025-04-03 9.99 10.15 9.81 10.07 6.2M
2025-04-02 10.07 10.22 9.93 10.06 4.5M
2025-04-01 10.04 10.28 9.91 10.11 6.6M
2025-03-31 10.34 10.34 9.79 9.98 10.1M
2025-03-28 10.88 10.97 10.30 10.33 15.1M
2025-03-27 10.88 11.19 10.75 10.93 18.8M
2025-03-26 10.66 11.34 10.46 11.14 29.2M
2025-03-25 9.84 10.85 9.78 10.62 21.7M
2025-03-24 10.09 10.12 9.69 9.86 5.4M
2025-03-21 10.17 10.21 10.00 10.04 3.1M
2025-03-20 10.20 10.27 10.09 10.18 3.5M
2025-03-19 10.29 10.32 10.14 10.19 3.9M
2025-03-18 10.33 10.34 10.22 10.30 3.0M
2025-03-17 10.31 10.45 10.22 10.33 3.9M
2025-03-14 10.15 10.32 10.07 10.26 3.7M
2025-03-13 10.17 10.20 9.96 10.13 3.1M
2025-03-12 10.18 10.25 10.08 10.16 3.1M
2025-03-11 10.00 10.19 9.97 10.18 4.0M
2025-03-10 9.95 10.16 9.95 10.10 4.2M
2025-03-07 9.89 10.05 9.85 9.95 3.7M
2025-03-06 9.93 9.93 9.76 9.89 3.3M
2025-03-05 10.03 10.03 9.76 9.90 4.0M
2025-03-04 9.99 10.15 9.94 10.02 5.7M
2025-03-03 9.74 10.36 9.74 10.14 10.3M
2025-02-28 9.89 9.89 9.69 9.73 3.2M
2025-02-27 9.92 9.97 9.76 9.87 3.1M
2025-02-26 9.75 10.07 9.75 9.91 4.0M
2025-02-25 9.77 9.86 9.73 9.75 2.4M
2025-02-24 9.77 9.89 9.71 9.85 2.5M
2025-02-21 9.93 9.93 9.78 9.80 3.3M
2025-02-20 9.87 9.93 9.78 9.91 2.3M
2025-02-19 9.70 9.87 9.65 9.86 2.5M
2025-02-18 9.91 9.97 9.68 9.72 3.1M
2025-02-17 9.75 9.90 9.70 9.88 3.0M
2025-02-14 9.80 9.97 9.73 9.80 3.5M
2025-02-13 9.83 9.87 9.71 9.75 2.5M
2025-02-12 9.79 9.94 9.73 9.85 2.8M
2025-02-11 9.85 9.86 9.69 9.79 2.2M
2025-02-10 9.78 9.93 9.77 9.85 2.7M
2025-02-07 9.72 9.84 9.67 9.81 4.2M
2025-02-06 9.68 9.76 9.50 9.72 2.2M
2025-02-05 9.72 9.84 9.62 9.68 1.3M
2025-01-27 9.52 9.80 9.52 9.67 2.0M
2025-01-24 9.53 9.64 9.40 9.51 3.3M
2025-01-23 9.71 9.86 9.60 9.62 2.9M
2025-01-22 9.66 9.68 9.43 9.63 3.1M
2025-01-21 9.85 10.00 9.72 9.81 1.9M
2025-01-20 9.76 9.96 9.73 9.90 1.8M
2025-01-17 9.56 9.88 9.56 9.78 2.1M
2025-01-16 9.51 9.97 9.39 9.63 3.5M
2025-01-15 9.63 9.63 9.40 9.46 1.5M
2025-01-14 9.23 9.55 9.23 9.55 2.2M
2025-01-13 9.14 9.27 8.94 9.22 1.5M
2025-01-10 9.48 9.56 9.16 9.18 1.5M
2025-01-09 9.39 9.51 9.27 9.50 1.7M
2025-01-08 9.40 9.45 9.11 9.40 1.9M
2025-01-07 9.31 9.44 9.11 9.43 2.1M
2025-01-06 9.30 9.46 8.93 9.31 2.2M
2025-01-03 9.60 9.68 9.23 9.26 3.0M
2025-01-02 9.67 9.91 9.50 9.60 2.5M