居然之家 (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
2024-11-21	2.92	2.96	0.07	2.42%	2.86	3.03	998251	29280	1.68%
2024-11-20	2.84	2.89	0.04	1.40%	2.82	2.90	595598	17073	1.00%
2024-11-19	2.82	2.85	0.02	0.71%	2.77	2.87	569387	16041	0.96%
2024-11-18	2.79	2.83	0.07	2.54%	2.79	2.91	702353	20017	1.18%
2024-11-15	2.81	2.76	-0.04	-1.43%	2.76	2.83	432861	12105	0.73%
2024-11-14	2.90	2.80	-0.10	-3.45%	2.79	2.92	672964	19069	1.13%
2024-11-13	2.99	2.90	-0.08	-2.68%	2.87	3.01	721328	21066	1.21%
2024-11-12	2.95	2.98	0.02	0.68%	2.95	3.04	737966	22126	1.24%
2024-11-11	2.96	2.96	-0.03	-1.00%	2.91	3.01	616417	18161	1.03%
2024-11-08	3.08	2.99	-0.07	-2.29%	2.95	3.10	826356	24767	1.39%
2024-11-07	2.93	3.06	0.13	4.44%	2.90	3.07	1062708	31927	1.78%
2024-11-06	2.91	2.93	0.01	0.34%	2.86	2.95	617210	17964	1.04%
2024-11-05	2.91	2.92	0.02	0.69%	2.87	2.95	709697	20732	1.19%
2024-11-04	2.82	2.90	0.08	2.84%	2.77	2.91	581599	16602	0.98%
2024-11-01	2.82	2.82	0.00	0.00%	2.78	2.86	516375	14577	0.87%
2024-10-31	2.78	2.82	0.04	1.44%	2.76	2.86	446791	12581	0.75%
2024-10-30	2.74	2.78	0.01	0.36%	2.74	2.82	344243	9562	0.58%
2024-10-29	2.85	2.77	-0.08	-2.81%	2.76	2.86	461094	12898	0.77%
2024-10-28	2.78	2.85	0.08	2.89%	2.76	2.87	525392	14868	0.88%
2024-10-25	2.68	2.77	0.09	3.36%	2.68	2.77	428251	11704	0.72%
2024-10-24	2.67	2.68	0.00	0.00%	2.64	2.71	324368	8682	0.54%
2024-10-23	2.67	2.68	0.01	0.37%	2.66	2.71	462642	12414	0.78%
2024-10-22	2.60	2.67	0.07	2.69%	2.59	2.67	471311	12434	0.79%
2024-10-21	2.62	2.60	-0.01	-0.38%	2.56	2.63	494556	12840	0.83%
2024-10-18	2.56	2.61	0.06	2.35%	2.52	2.65	545355	14065	0.92%
2024-10-17	2.64	2.55	-0.08	-3.04%	2.55	2.66	467574	12112	0.78%
2024-10-16	2.58	2.63	0.02	0.77%	2.57	2.66	476808	12488	0.80%
2024-10-15	2.68	2.61	-0.10	-3.69%	2.60	2.69	501316	13281	0.84%
2024-10-14	2.66	2.71	0.07	2.65%	2.61	2.73	572470	15253	0.96%
2024-10-11	2.72	2.64	-0.08	-2.94%	2.61	2.77	559525	15003	0.94%
2024-10-10	2.71	2.72	0.01	0.37%	2.65	2.79	603141	16440	1.01%
2024-10-09	2.85	2.71	-0.26	-8.75%	2.69	2.88	854353	23700	1.43%
2024-10-08	3.20	2.97	0.04	1.37%	2.85	3.20	1407824	42321	2.36%
2024-09-30	2.85	2.93	0.21	7.72%	2.80	2.97	1078302	31366	1.81%
2024-09-27	2.68	2.72	0.09	3.42%	2.67	2.77	770505	20886	1.29%
2024-09-26	2.47	2.63	0.16	6.48%	2.46	2.63	640882	16353	1.08%
2024-09-25	2.46	2.47	0.03	1.23%	2.45	2.55	464332	11645	0.78%
2024-09-24	2.30	2.44	0.15	6.55%	2.30	2.44	482810	11484	0.81%
2024-09-23	2.30	2.29	0.00	0.00%	2.27	2.30	138075	3153	0.23%
2024-09-20	2.33	2.29	-0.04	-1.72%	2.27	2.33	227400	5204	0.38%
2024-09-19	2.27	2.33	0.08	3.56%	2.25	2.35	287425	6642	0.48%
2024-09-18	2.28	2.25	-0.03	-1.32%	2.20	2.29	229666	5144	0.39%
2024-09-13	2.30	2.28	-0.02	-0.87%	2.27	2.33	191485	4405	0.32%
2024-09-12	2.32	2.30	-0.02	-0.86%	2.30	2.35	163342	3787	0.27%
2024-09-11	2.35	2.32	-0.04	-1.69%	2.30	2.35	179813	4166	0.30%
2024-09-10	2.40	2.36	-0.04	-1.67%	2.31	2.42	246364	5789	0.41%
2024-09-09	2.37	2.40	0.02	0.84%	2.35	2.43	200414	4792	0.34%
2024-09-06	2.40	2.38	-0.03	-1.24%	2.37	2.44	179931	4322	0.30%
2024-09-05	2.37	2.41	0.05	2.12%	2.35	2.41	279773	6668	0.47%
2024-09-04	2.45	2.36	-0.08	-3.28%	2.36	2.48	304814	7344	0.51%
2024-09-03	2.48	2.44	-0.06	-2.40%	2.42	2.50	274754	6742	0.46%
2024-09-02	2.57	2.50	-0.08	-3.10%	2.48	2.60	388478	9856	0.65%
2024-08-30	2.47	2.58	0.09	3.61%	2.46	2.64	425495	10950	0.71%
2024-08-29	2.44	2.49	0.04	1.63%	2.40	2.51	241210	5920	0.40%
2024-08-28	2.44	2.45	0.01	0.41%	2.40	2.48	204297	4992	0.34%
2024-08-27	2.44	2.44	-0.02	-0.81%	2.42	2.46	141975	3461	0.24%
2024-08-26	2.44	2.46	0.03	1.23%	2.41	2.52	249489	6154	0.42%
2024-08-23	2.39	2.43	0.03	1.25%	2.39	2.45	205704	4975	0.35%
2024-08-22	2.43	2.40	-0.03	-1.23%	2.39	2.47	196215	4768	0.33%
2024-08-21	2.43	2.43	-0.02	-0.82%	2.41	2.47	185118	4506	0.31%
2024-08-20	2.50	2.45	-0.06	-2.39%	2.44	2.51	248727	6131	0.42%
2024-08-19	2.47	2.51	0.03	1.21%	2.46	2.52	158856	3973	0.27%
2024-08-16	2.55	2.48	-0.04	-1.59%	2.46	2.55	183693	4575	0.31%
2024-08-15	2.51	2.52	0.02	0.80%	2.48	2.55	247743	6231	0.42%
2024-08-14	2.54	2.50	-0.02	-0.79%	2.49	2.54	188890	4732	0.32%
2024-08-13	2.54	2.52	-0.03	-1.18%	2.48	2.56	266748	6715	0.45%