泰豪科技( 600590.SH 上证) 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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-30 | 6.52 | 6.65 | 6.52 | 6.53 | 0.31% | -0.70% | 0.09% | 8,523,000 | 56,049,000 | 65% | 6.58 | -0.73% | 6.67 | 0.12% | 6.64 | 0.58% | 6.52 | 0.23% | 0.24% |  |
2022-06-29 | 6.77 | 6.81 | 6.50 | 6.51 | -3.84% | -1.72% | 0.02% | 14,600,200 | 96,718,000 | 114% | 6.62 | -1.90% | 6.67 | 0.20% | 6.60 | 0.75% | 6.51 | 0.37% | 0.22% |  |
2022-06-28 | 6.60 | 6.83 | 6.60 | 6.77 | 2.27% | 0.27% | 4.39% | 20,034,700 | 135,272,000 | 168% | 6.75 | 2.57% | 6.65 | 2.01% | 6.55 | 1.14% | 6.49 | 1.00% | 0.20% |  |
2022-06-27 | 6.60 | 6.69 | 6.49 | 6.62 | 0.76% | 0.56% | 3.10% | 13,096,800 | 86,213,000 | 119% | 6.58 | 0.12% | 6.52 | 0.94% | 6.48 | 0.50% | 6.42 | 0.38% | 0.11% |  |
2022-06-24 | 6.47 | 6.65 | 6.47 | 6.57 | 1.70% | -0.08% | 2.70% | 13,885,800 | 91,306,000 | 133% | 6.58 | 2.34% | 6.46 | 0.65% | 6.45 | 0.77% | 6.40 | 0.36% | 0.09% |  |
2022-06-23 | 6.30 | 6.51 | 6.27 | 6.46 | 3.36% | 0.54% | 1.35% | 16,069,200 | 103,250,000 | 160% | 6.43 | 0.28% | 6.42 | 0.19% | 6.40 | 0.36% | 6.37 | 0.14% | 0.10% |  |
2022-06-22 | 6.51 | 6.55 | 6.25 | 6.25 | -2.65% | -2.45% | -1.81% | 19,173,000 | 122,850,000 | 208% | 6.41 | -0.36% | 6.41 | 0.60% | 6.37 | 0.33% | 6.37 | 0.06% | 0.14% |  |
2022-06-21 | 6.40 | 6.55 | 6.31 | 6.42 | 1.10% | -0.16% | 0.93% | 11,885,900 | 76,422,000 | 145% | 6.43 | 0.93% | 6.37 | 0.97% | 6.35 | 0.63% | 6.36 | 0.09% | 0.20% |  |
2022-06-20 | 6.37 | 6.41 | 6.33 | 6.35 | 1.11% | -0.33% | -0.08% | 8,252,700 | 52,582,000 | 104% | 6.37 | 1.79% | 6.31 | 0.13% | 6.31 | 0.05% | 6.36 | -0.20% | 0.25% |  |
2022-06-17 | 6.23 | 6.32 | 6.20 | 6.28 | 0.48% | 0.34% | -1.38% | 6,610,600 | 41,375,000 | 79% | 6.26 | -0.24% | 6.30 | -0.08% | 6.31 | -0.46% | 6.37 | -0.08% | 0.36% |  |
2022-06-16 | 6.25 | 6.33 | 6.23 | 6.25 | -0.32% | -0.38% | -1.93% | 5,965,600 | 37,427,000 | 70% | 6.27 | -1.21% | 6.31 | -0.40% | 6.34 | -0.25% | 6.37 | 0.05% | 0.44% |  |
2022-06-15 | 6.38 | 6.41 | 6.27 | 6.27 | -1.72% | -1.28% | -1.57% | 8,557,600 | 54,347,000 | 102% | 6.35 | 1.08% | 6.33 | -0.32% | 6.35 | -0.25% | 6.37 | 0.16% | 0.49% |  |
2022-06-14 | 6.34 | 6.39 | 6.20 | 6.38 | 0.47% | 1.54% | 0.31% | 9,025,000 | 56,706,000 | 110% | 6.28 | -1.23% | 6.35 | -0.53% | 6.37 | -0.41% | 6.36 | 0.09% | 0.52% |  |
2022-06-13 | 6.36 | 6.46 | 6.29 | 6.35 | -0.78% | -0.17% | -0.06% | 7,882,100 | 50,137,000 | 101% | 6.36 | -0.86% | 6.38 | -0.33% | 6.40 | -0.36% | 6.35 | 0.24% | 0.55% |  |
2022-06-10 | 6.31 | 6.46 | 6.31 | 6.40 | 0.79% | -0.25% | 0.96% | 7,674,600 | 49,242,000 | 103% | 6.42 | 0.64% | 6.41 | 0.08% | 6.42 | 0.25% | 6.34 | 0.48% | 0.58% |  |
2022-06-09 | 6.45 | 6.47 | 6.31 | 6.35 | -1.85% | -0.39% | 0.65% | 7,387,100 | 47,093,000 | 98% | 6.38 | -0.69% | 6.40 | -0.48% | 6.40 | 0.30% | 6.31 | 0.46% | 0.62% |  |
2022-06-08 | 6.41 | 6.50 | 6.29 | 6.47 | 0.00% | 0.79% | 3.03% | 9,292,400 | 59,651,000 | 128% | 6.42 | 0.28% | 6.43 | 0.41% | 6.38 | 0.54% | 6.28 | 0.75% | 0.61% |  |
2022-06-07 | 6.43 | 6.48 | 6.33 | 6.47 | 0.15% | 1.08% | 3.80% | 8,673,800 | 55,521,000 | 121% | 6.40 | -1.02% | 6.41 | 0.61% | 6.35 | 0.67% | 6.23 | 0.53% | 0.61% |  |
2022-06-06 | 6.42 | 6.52 | 6.40 | 6.46 | 1.10% | -0.11% | 4.19% | 10,440,600 | 67,518,000 | 153% | 6.47 | 2.13% | 6.37 | 1.56% | 6.31 | 1.25% | 6.20 | 0.94% | 0.64% |  |
2022-06-02 | 6.25 | 6.40 | 6.21 | 6.39 | 1.91% | 0.92% | 4.04% | 8,173,500 | 51,752,000 | 127% | 6.33 | 1.41% | 6.27 | 1.00% | 6.23 | 0.86% | 6.14 | 0.67% | 0.63% |  |
2022-06-01 | 6.25 | 6.29 | 6.14 | 6.27 | 0.64% | 0.42% | 2.77% | 6,366,200 | 39,748,000 | 102% | 6.24 | 0.58% | 6.21 | 0.47% | 6.18 | 0.72% | 6.10 | 0.53% | 0.65% |  |
2022-05-31 | 6.15 | 6.25 | 6.14 | 6.23 | 0.65% | 0.35% | 2.65% | 5,966,700 | 37,043,000 | 95% | 6.21 | 0.76% | 6.18 | 0.50% | 6.13 | 0.59% | 6.07 | 0.50% | 0.75% |  |
2022-05-30 | 6.16 | 6.21 | 6.10 | 6.19 | 0.98% | 0.47% | 2.50% | 5,667,700 | 34,918,000 | 93% | 6.16 | 0.02% | 6.15 | 0.74% | 6.10 | 0.20% | 6.04 | 0.40% | 0.81% |  |
2022-05-27 | 6.18 | 6.22 | 6.09 | 6.13 | -0.49% | -0.49% | 1.91% | 5,757,900 | 35,471,000 | 96% | 6.16 | 0.57% | 6.10 | 0.59% | 6.09 | 0.43% | 6.02 | 0.52% | 0.93% |  |
2022-05-26 | 6.09 | 6.21 | 5.99 | 6.16 | 1.82% | 0.57% | 2.94% | 7,936,300 | 48,612,000 | 133% | 6.13 | 2.03% | 6.07 | 0.28% | 6.06 | 0.55% | 5.98 | 0.84% | 1.00% |  |
2022-05-25 | 5.91 | 6.06 | 5.90 | 6.05 | 2.20% | 0.78% | 1.95% | 5,384,700 | 32,322,000 | 88% | 6.00 | -0.78% | 6.05 | 0.00% | 6.03 | 0.25% | 5.93 | 0.46% | 1.03% |  |
2022-05-24 | 6.19 | 6.21 | 5.89 | 5.92 | -3.74% | -2.15% | 0.22% | 9,142,100 | 55,309,000 | 143% | 6.05 | -0.58% | 6.05 | 0.47% | 6.01 | 0.69% | 5.91 | 0.75% | 1.05% |  |
2022-05-23 | 6.03 | 6.16 | 6.02 | 6.15 | 1.99% | 1.07% | 4.90% | 5,996,900 | 36,493,000 | 102% | 6.09 | 1.32% | 6.02 | 0.91% | 5.97 | 0.73% | 5.86 | 0.74% | 0.90% |  |
2022-05-20 | 6.00 | 6.05 | 5.96 | 6.03 | 0.17% | 0.40% | 3.61% | 5,620,900 | 33,761,000 | 97% | 6.01 | 0.65% | 5.97 | 0.85% | 5.93 | 0.65% | 5.82 | 0.87% | 0.77% |  |
2022-05-19 | 5.87 | 6.02 | 5.84 | 6.02 | 0.00% | 0.89% | 4.33% | 5,924,200 | 35,347,000 | 101% | 5.97 | 0.61% | 5.92 | 0.58% | 5.89 | 0.91% | 5.77 | 0.89% | 0.64% |  | |
|