居然智家 (000785) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	2.29	2.26	-0.02	-0.88%	2.22	2.30	539326	12149	0.93%
2026-08-05	2.29	2.28	-0.02	-0.87%	2.27	2.32	496360	11366	0.86%
2026-08-04	2.33	2.30	-0.01	-0.43%	2.27	2.34	440737	10133	0.76%
2026-08-03	2.28	2.31	0.04	1.76%	2.26	2.32	488584	11240	0.84%
2026-07-31	2.24	2.27	0.01	0.44%	2.23	2.28	610961	13819	1.05%
2026-07-30	2.21	2.26	0.01	0.44%	2.20	2.30	877991	19797	1.51%
2026-07-29	2.19	2.25	0.07	3.21%	2.18	2.35	1169908	26518	2.02%
2026-07-28	2.15	2.18	0.01	0.46%	2.14	2.20	491804	10701	0.85%
2026-07-27	2.08	2.17	0.08	3.83%	2.08	2.18	481612	10355	0.83%
2026-07-24	2.15	2.09	-0.08	-3.69%	2.09	2.19	421272	8980	0.73%
2026-07-23	2.13	2.17	0.02	0.93%	2.12	2.18	392689	8444	0.68%
2026-07-22	2.14	2.15	0.00	0.00%	2.10	2.17	467812	10019	0.81%
2026-07-21	2.16	2.15	-0.01	-0.46%	2.14	2.21	570860	12405	0.98%
2026-07-20	2.15	2.16	0.01	0.47%	2.13	2.21	651488	14114	1.12%
2026-07-17	2.20	2.15	-0.06	-2.71%	2.13	2.26	717947	15744	1.24%
2026-07-16	2.16	2.21	0.04	1.84%	2.15	2.24	609409	13413	1.05%
2026-07-15	2.09	2.17	0.08	3.83%	2.07	2.19	771314	16626	1.33%
2026-07-14	2.05	2.09	0.05	2.45%	2.04	2.10	580358	12047	1.00%
2026-07-13	2.09	2.04	-0.06	-2.86%	2.01	2.11	574723	11791	0.99%
2026-07-10	2.01	2.10	0.08	3.96%	1.96	2.12	920899	19058	1.59%
2026-07-09	1.99	2.02	0.03	1.51%	1.97	2.03	481724	9660	0.83%
2026-07-08	1.97	1.99	0.01	0.51%	1.95	2.01	382085	7582	0.66%
2026-07-07	2.03	1.98	-0.06	-2.94%	1.97	2.04	421565	8423	0.73%
2026-07-06	2.06	2.04	-0.01	-0.49%	2.02	2.08	395102	8100	0.68%
2026-07-03	2.05	2.05	0.01	0.49%	2.02	2.09	501904	10314	0.86%
2026-07-02	2.05	2.04	-0.01	-0.49%	2.02	2.09	580464	11908	1.00%
2026-07-01	1.99	2.05	0.05	2.50%	1.98	2.07	624004	12698	1.08%
2026-06-30	1.98	2.00	0.01	0.50%	1.95	2.03	522140	10357	0.90%
2026-06-29	1.99	1.99	-0.09	-4.33%	1.93	2.05	671760	13306	1.16%
2026-06-26	2.09	2.08	-0.02	-0.95%	2.06	2.13	442783	9250	0.76%
2026-06-25	2.08	2.10	0.01	0.48%	2.06	2.12	414730	8688	0.71%
2026-06-24	2.16	2.09	-0.07	-3.24%	2.09	2.17	441793	9348	0.76%
2026-06-23	2.14	2.16	0.01	0.47%	2.12	2.21	497217	10781	0.86%
2026-06-22	2.14	2.15	-0.01	-0.46%	2.07	2.15	557256	11739	0.96%
2026-06-18	2.18	2.16	-0.03	-1.37%	2.13	2.19	440592	9494	0.76%
2026-06-17	2.25	2.19	-0.07	-3.10%	2.18	2.26	671080	14799	1.16%
2026-06-16	2.29	2.26	-0.05	-2.16%	2.24	2.30	641593	14484	1.11%
2026-06-15	2.28	2.31	0.03	1.32%	2.26	2.36	873665	20275	1.51%
2026-06-12	2.27	2.28	0.02	0.88%	2.21	2.33	925750	20988	1.59%
2026-06-11	2.35	2.26	-0.11	-4.64%	2.26	2.44	1153243	26751	1.99%
2026-06-10	2.49	2.37	-0.12	-4.82%	2.34	2.51	1394584	33424	2.40%
2026-06-09	2.58	2.49	-0.23	-8.46%	2.45	2.64	2627273	66063	4.53%
2026-06-08	2.55	2.72	0.25	10.12%	2.44	2.72	2843269	74963	4.90%
2026-06-05	2.32	2.47	0.14	6.01%	2.32	2.56	1759855	44248	3.03%
2026-06-04	2.33	2.33	-0.02	-0.85%	2.32	2.36	305591	7143	0.53%
2026-06-03	2.43	2.35	-0.08	-3.29%	2.33	2.44	536968	12680	0.93%
2026-06-02	2.47	2.43	-0.05	-2.02%	2.41	2.49	455356	11106	0.78%
2026-06-01	2.40	2.48	0.07	2.90%	2.37	2.49	637132	15626	1.10%
2026-05-29	2.40	2.41	0.00	0.00%	2.39	2.46	575810	14000	0.99%
2026-05-28	2.35	2.41	0.06	2.55%	2.32	2.43	506419	11970	0.87%
2026-05-27	2.40	2.35	-0.06	-2.49%	2.33	2.42	399179	9428	0.69%
2026-05-26	2.40	2.41	0.01	0.42%	2.37	2.44	440061	10571	0.76%
2026-05-25	2.36	2.40	0.04	1.69%	2.34	2.41	372297	8869	0.64%
2026-05-22	2.36	2.36	0.00	0.00%	2.33	2.38	327141	7693	0.56%
2026-05-21	2.42	2.36	-0.04	-1.67%	2.35	2.44	353023	8466	0.61%
2026-05-20	2.45	2.40	-0.07	-2.83%	2.39	2.46	311756	7515	0.54%
2026-05-19	2.44	2.47	0.02	0.82%	2.43	2.48	285985	7020	0.49%
2026-05-18	2.42	2.45	0.02	0.82%	2.40	2.45	327456	7941	0.56%
2026-05-15	2.47	2.43	-0.04	-1.62%	2.40	2.48	443161	10812	0.76%
2026-05-14	2.55	2.47	-0.08	-3.14%	2.47	2.56	585688	14638	1.01%
2026-05-13	2.56	2.55	-0.01	-0.39%	2.53	2.56	303871	7740	0.52%
2026-05-12	2.60	2.56	-0.05	-1.92%	2.55	2.61	426199	10964	0.73%
2026-05-11	2.57	2.61	0.04	1.56%	2.54	2.66	678003	17651	1.17%
2026-05-08	2.54	2.57	0.02	0.78%	2.53	2.58	406034	10421	0.70%
2026-05-07	2.58	2.55	-0.04	-1.54%	2.54	2.60	484603	12378	0.83%
2026-05-06	2.58	2.59	0.01	0.39%	2.57	2.60	422041	10923	0.73%
2026-04-30	2.60	2.58	-0.04	-1.53%	2.57	2.62	483977	12552	0.83%
2026-04-29	2.55	2.62	0.05	1.95%	2.53	2.63	653476	17011	1.11%
2026-04-28	2.54	2.57	0.03	1.18%	2.52	2.60	529025	13557	0.90%