CNNC Hua Yuan Titanium Dioxide Co Ltd (002145)

002145
🏛️ China →
5.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.78 5.78 5.63 5.68 14,056.5K
09:35 5.68 5.70 5.64 5.67 6,142.6K
09:40 5.66 5.69 5.65 5.65 4,010.1K
09:45 5.66 5.66 5.63 5.63 5,406.3K
09:50 5.63 5.65 5.62 5.64 3,653.7K
09:55 5.63 5.64 5.59 5.60 9,432.8K
10:00 5.60 5.61 5.58 5.59 3,528.5K
10:05 5.59 5.59 5.56 5.58 4,441.7K
10:10 5.58 5.59 5.57 5.59 2,582.6K
10:15 5.59 5.59 5.55 5.55 5,213.5K
10:20 5.55 5.57 5.53 5.53 5,002.7K
10:25 5.53 5.54 5.52 5.52 3,841.5K
10:30 5.52 5.53 5.51 5.52 5,401.1K
10:35 5.52 5.56 5.51 5.56 3,108.0K
10:40 5.56 5.57 5.54 5.55 2,830.6K
10:45 5.55 5.55 5.53 5.54 1,263.1K
10:50 5.54 5.56 5.53 5.53 1,821.1K
10:55 5.53 5.54 5.53 5.53 1,180.1K
11:00 5.53 5.56 5.53 5.56 1,765.0K
11:05 5.56 5.57 5.55 5.57 1,134.1K
11:10 5.57 5.57 5.55 5.57 906.2K
11:15 5.57 5.57 5.54 5.55 2,002.4K
11:20 5.55 5.56 5.54 5.56 1,108.4K
11:25 5.56 5.56 5.53 5.53 1,073.4K
11:30 5.53 5.53 5.53 5.53 2.2K
13:00 5.54 5.54 5.51 5.52 5,304.6K
13:05 5.52 5.52 5.50 5.50 2,302.7K
13:10 5.51 5.51 5.49 5.50 5,808.1K
13:15 5.49 5.49 5.46 5.47 3,973.1K
13:20 5.48 5.49 5.48 5.49 1,572.0K
13:25 5.48 5.49 5.46 5.47 2,141.8K
13:30 5.48 5.48 5.45 5.46 3,597.6K
13:35 5.46 5.48 5.45 5.46 2,654.8K
13:40 5.46 5.49 5.46 5.49 1,899.2K
13:45 5.49 5.49 5.46 5.47 1,840.6K
13:50 5.46 5.47 5.45 5.45 1,521.2K
13:55 5.46 5.48 5.45 5.47 1,648.6K
14:00 5.46 5.48 5.46 5.47 1,474.1K
14:05 5.47 5.48 5.46 5.47 1,598.3K
14:10 5.47 5.50 5.47 5.48 1,930.1K
14:15 5.48 5.48 5.46 5.47 2,154.4K
14:20 5.47 5.48 5.46 5.48 1,908.7K
14:25 5.47 5.49 5.47 5.48 1,514.3K
14:30 5.48 5.49 5.46 5.48 2,707.9K
14:35 5.48 5.48 5.46 5.47 1,762.0K
14:40 5.46 5.47 5.45 5.46 2,936.5K
14:45 5.47 5.47 5.45 5.45 3,438.9K
14:50 5.45 5.45 5.43 5.44 5,405.1K
14:55 5.44 5.45 5.43 5.44 2,419.8K
15:40 5.45 5.45 5.45 5.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.47 5.49 5.28 5.29 96.2M
2025-09-25 5.77 5.80 5.43 5.45 155.8M
2025-09-24 5.70 5.79 5.46 5.77 137.0M
2025-09-23 5.78 5.88 5.52 5.75 279.9M
2025-09-22 5.40 5.84 5.38 5.84 389.1M
2025-09-19 4.96 5.37 4.96 5.31 239.5M
2025-09-18 5.15 5.15 4.92 4.94 96.7M
2025-09-17 5.14 5.18 5.10 5.14 59.1M
2025-09-16 5.17 5.18 5.00 5.14 95.9M
2025-09-15 5.25 5.28 5.15 5.18 90.4M
2025-09-12 5.12 5.28 5.03 5.23 144.7M
2025-09-11 5.08 5.12 5.01 5.11 80.1M
2025-09-10 5.13 5.20 5.04 5.10 98.5M
2025-09-09 5.23 5.39 5.13 5.18 144.6M
2025-09-08 5.22 5.23 5.10 5.19 116.7M
2025-09-05 4.96 5.15 4.94 5.14 122.5M
2025-09-04 5.09 5.17 4.90 4.97 132.1M
2025-09-03 5.10 5.23 5.03 5.08 131.4M
2025-09-02 5.21 5.24 5.02 5.06 135.7M
2025-09-01 5.10 5.32 4.98 5.26 199.3M
2025-08-29 5.08 5.13 4.96 5.06 144.7M
2025-08-28 5.06 5.16 4.89 5.07 186.4M
2025-08-27 5.22 5.44 5.04 5.07 361.4M
2025-08-26 4.79 5.27 4.79 5.27 267.0M
2025-08-25 4.81 4.86 4.73 4.79 150.2M
2025-08-22 4.91 4.99 4.76 4.84 263.0M
2025-08-21 4.51 4.90 4.50 4.90 302.4M
2025-08-20 4.35 4.49 4.32 4.45 105.8M
2025-08-19 4.33 4.39 4.30 4.36 63.6M
2025-08-18 4.31 4.33 4.28 4.32 53.1M
2025-08-15 4.23 4.31 4.22 4.30 45.7M
2025-08-14 4.29 4.32 4.23 4.23 50.3M
2025-08-13 4.29 4.31 4.25 4.28 36.7M
2025-08-12 4.31 4.31 4.26 4.28 33.4M
2025-08-11 4.24 4.33 4.23 4.31 66.3M
2025-08-08 4.21 4.23 4.19 4.21 24.4M
2025-08-07 4.25 4.26 4.21 4.23 28.8M
2025-08-06 4.24 4.26 4.21 4.25 25.5M
2025-08-05 4.22 4.25 4.20 4.25 19.1M
2025-08-04 4.18 4.22 4.17 4.22 22.1M
2025-08-01 4.20 4.22 4.18 4.20 25.3M
2025-07-31 4.29 4.30 4.17 4.19 59.0M
2025-07-30 4.30 4.38 4.28 4.30 41.6M
2025-07-29 4.33 4.34 4.26 4.31 38.8M
2025-07-28 4.39 4.40 4.32 4.34 45.8M
2025-07-25 4.44 4.46 4.37 4.38 47.2M
2025-07-24 4.29 4.40 4.28 4.39 54.7M
2025-07-23 4.34 4.38 4.29 4.30 46.7M
2025-07-22 4.29 4.34 4.25 4.34 55.5M
2025-07-21 4.23 4.29 4.23 4.28 44.6M
2025-07-18 4.21 4.24 4.19 4.23 37.1M
2025-07-17 4.19 4.20 4.16 4.19 23.3M
2025-07-16 4.19 4.21 4.17 4.19 28.9M
2025-07-15 4.28 4.34 4.20 4.21 50.8M
2025-07-14 4.28 4.30 4.23 4.24 29.8M
2025-07-11 4.20 4.31 4.19 4.28 58.0M
2025-07-10 4.16 4.22 4.16 4.20 29.2M
2025-07-09 4.19 4.20 4.16 4.16 21.6M
2025-07-08 4.16 4.20 4.14 4.19 32.6M
2025-07-07 4.13 4.19 4.10 4.16 33.9M
2025-07-04 4.18 4.19 4.13 4.13 30.3M
2025-07-03 4.17 4.19 4.13 4.17 26.8M
2025-07-02 4.14 4.17 4.12 4.17 25.5M
2025-07-01 4.15 4.16 4.10 4.15 23.3M
2025-06-30 4.16 4.16 4.13 4.15 23.6M
2025-06-27 4.15 4.18 4.14 4.16 23.3M
2025-06-26 4.16 4.17 4.13 4.14 22.9M
2025-06-25 4.15 4.18 4.12 4.17 29.0M
2025-06-24 4.09 4.17 4.07 4.16 26.1M
2025-06-23 4.06 4.10 4.05 4.08 18.9M
2025-06-20 4.06 4.12 4.06 4.07 18.3M
2025-06-19 4.09 4.12 4.06 4.07 19.0M
2025-06-18 4.16 4.16 4.10 4.11 19.2M
2025-06-17 4.16 4.18 4.15 4.16 21.8M
2025-06-16 4.17 4.17 4.13 4.15 17.1M
2025-06-13 4.17 4.22 4.15 4.16 23.2M
2025-06-12 4.25 4.26 4.17 4.19 40.6M
2025-06-11 4.21 4.28 4.20 4.25 34.1M
2025-06-10 4.24 4.27 4.19 4.20 33.7M
2025-06-09 4.23 4.25 4.21 4.24 19.0M
2025-06-06 4.22 4.25 4.20 4.22 20.0M
2025-06-05 4.24 4.24 4.19 4.21 18.3M
2025-06-04 4.19 4.25 4.18 4.24 19.6M
2025-06-03 4.20 4.23 4.17 4.18 23.8M
2025-05-30 4.29 4.29 4.21 4.22 30.7M
2025-05-29 4.29 4.34 4.27 4.30 36.8M
2025-05-28 4.35 4.35 4.27 4.29 26.7M
2025-05-27 4.39 4.40 4.29 4.35 37.4M
2025-05-26 4.30 4.39 4.30 4.39 48.7M
2025-05-23 4.29 4.40 4.27 4.29 45.5M
2025-05-22 4.32 4.37 4.26 4.26 28.1M
2025-05-21 4.35 4.39 4.30 4.34 31.0M
2025-05-20 4.32 4.37 4.29 4.36 35.7M
2025-05-19 4.26 4.33 4.21 4.33 31.2M
2025-05-16 4.26 4.32 4.25 4.26 22.6M
2025-05-15 4.33 4.38 4.26 4.26 32.7M
2025-05-14 4.34 4.38 4.30 4.35 38.8M
2025-05-13 4.37 4.40 4.33 4.35 41.1M
2025-05-12 4.28 4.37 4.25 4.33 40.9M
2025-05-09 4.23 4.30 4.17 4.25 52.1M
2025-05-08 4.21 4.27 4.19 4.22 30.5M
2025-05-07 4.21 4.25 4.17 4.24 53.4M
2025-05-06 4.10 4.18 4.09 4.18 39.1M
2025-04-30 4.06 4.11 4.05 4.08 25.9M
2025-04-29 4.05 4.08 4.03 4.05 15.4M
2025-04-28 4.11 4.14 4.04 4.05 25.1M
2025-04-25 4.08 4.11 4.07 4.09 22.7M
2025-04-24 4.13 4.14 4.06 4.07 35.7M
2025-04-23 4.11 4.15 4.09 4.14 31.7M
2025-04-22 4.11 4.13 4.09 4.10 23.4M
2025-04-21 4.08 4.12 4.08 4.11 22.9M
2025-04-18 4.15 4.17 4.08 4.10 30.9M
2025-04-17 4.13 4.23 4.11 4.17 43.2M
2025-04-16 4.08 4.21 4.05 4.16 57.2M
2025-04-15 4.10 4.12 4.06 4.09 24.5M
2025-04-14 4.10 4.13 4.08 4.10 33.6M
2025-04-11 4.05 4.11 4.03 4.08 29.7M
2025-04-10 4.08 4.17 4.07 4.09 46.7M
2025-04-09 3.95 4.05 3.78 4.03 59.0M
2025-04-08 3.96 4.07 3.95 4.01 64.7M
2025-04-07 4.30 4.30 3.99 3.99 74.6M
2025-04-03 4.40 4.48 4.38 4.43 33.5M
2025-04-02 4.43 4.48 4.38 4.44 35.1M
2025-04-01 4.39 4.46 4.38 4.43 38.9M
2025-03-31 4.45 4.48 4.36 4.38 52.9M
2025-03-28 4.66 4.67 4.47 4.50 79.9M
2025-03-27 4.69 4.72 4.61 4.64 94.3M
2025-03-26 4.66 4.79 4.61 4.69 129.7M
2025-03-25 4.50 4.70 4.46 4.64 126.4M
2025-03-24 4.48 4.53 4.41 4.50 64.6M
2025-03-21 4.48 4.54 4.45 4.46 42.5M
2025-03-20 4.53 4.55 4.49 4.50 42.8M
2025-03-19 4.52 4.54 4.48 4.51 39.6M
2025-03-18 4.57 4.59 4.52 4.53 43.6M
2025-03-17 4.61 4.63 4.55 4.57 48.6M
2025-03-14 4.55 4.63 4.54 4.60 64.5M
2025-03-13 4.61 4.64 4.48 4.54 58.7M
2025-03-12 4.65 4.67 4.55 4.57 58.1M
2025-03-11 4.64 4.69 4.56 4.65 75.6M
2025-03-10 4.71 4.73 4.64 4.69 70.8M
2025-03-07 4.56 4.76 4.56 4.66 120.0M
2025-03-06 4.48 4.64 4.47 4.58 93.4M
2025-03-05 4.55 4.57 4.41 4.47 74.1M
2025-03-04 4.54 4.64 4.41 4.54 148.9M
2025-03-03 4.26 4.69 4.23 4.58 205.1M
2025-02-28 4.25 4.30 4.22 4.26 46.9M
2025-02-27 4.30 4.31 4.21 4.26 45.1M
2025-02-26 4.29 4.35 4.27 4.31 41.0M
2025-02-25 4.32 4.35 4.27 4.29 35.2M
2025-02-24 4.37 4.40 4.31 4.33 42.8M
2025-02-21 4.35 4.48 4.31 4.35 69.1M
2025-02-20 4.27 4.35 4.25 4.34 49.7M
2025-02-19 4.23 4.29 4.23 4.27 28.0M
2025-02-18 4.29 4.32 4.23 4.25 36.7M
2025-02-17 4.39 4.40 4.28 4.30 55.1M
2025-02-14 4.44 4.57 4.36 4.38 53.3M
2025-02-13 4.48 4.49 4.37 4.37 51.8M
2025-02-12 4.36 4.54 4.34 4.48 78.1M
2025-02-11 4.36 4.38 4.26 4.31 41.7M
2025-02-10 4.40 4.45 4.35 4.36 53.7M
2025-02-07 4.26 4.41 4.24 4.36 46.9M
2025-02-06 4.21 4.27 4.18 4.26 29.8M
2025-02-05 4.28 4.30 4.20 4.22 29.4M
2025-01-27 4.30 4.36 4.24 4.24 22.8M
2025-01-24 4.19 4.29 4.17 4.28 32.3M
2025-01-23 4.31 4.37 4.19 4.19 45.9M
2025-01-22 4.31 4.32 4.23 4.27 31.4M
2025-01-21 4.48 4.49 4.30 4.32 49.8M
2025-01-20 4.51 4.56 4.44 4.47 36.3M
2025-01-17 4.41 4.50 4.40 4.49 34.0M
2025-01-16 4.39 4.50 4.38 4.44 44.2M
2025-01-15 4.36 4.39 4.29 4.38 33.7M
2025-01-14 4.19 4.39 4.18 4.38 50.8M
2025-01-13 4.14 4.20 4.12 4.16 24.0M
2025-01-10 4.26 4.31 4.17 4.18 26.2M
2025-01-09 4.21 4.32 4.20 4.25 29.4M
2025-01-08 4.27 4.30 4.14 4.24 38.7M
2025-01-07 4.08 4.30 4.08 4.28 43.8M
2025-01-06 4.06 4.13 4.04 4.10 31.4M
2025-01-03 4.14 4.20 4.06 4.08 41.6M
2025-01-02 4.23 4.29 4.11 4.14 39.5M