真爱美家 (003041) - 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
2025-08-01	28.05	28.28	0.10	0.35%	28.05	28.53	9442	2666	0.69%
2025-07-31	28.48	28.18	-0.41	-1.43%	27.96	28.48	10840	3054	0.79%
2025-07-30	28.35	28.59	0.16	0.56%	28.00	28.67	11519	3263	0.84%
2025-07-29	28.78	28.43	-0.35	-1.22%	28.39	28.98	9475	2703	0.69%
2025-07-28	28.90	28.78	-0.22	-0.76%	28.70	29.35	15154	4387	1.11%
2025-07-25	28.72	29.00	0.28	0.97%	28.63	29.08	16637	4809	1.22%
2025-07-24	28.49	28.72	0.16	0.56%	28.39	28.86	10766	3085	0.79%
2025-07-23	28.50	28.56	0.06	0.21%	28.33	28.72	9423	2687	0.69%
2025-07-22	28.40	28.50	0.07	0.25%	28.29	28.96	14619	4189	1.07%
2025-07-21	28.25	28.43	0.10	0.35%	27.96	28.49	15186	4279	1.11%
2025-07-18	28.09	28.33	0.31	1.11%	27.90	29.15	20786	5891	1.52%
2025-07-17	28.07	28.02	0.02	0.07%	27.93	28.18	8714	2441	0.64%
2025-07-16	28.13	28.00	-0.14	-0.50%	27.86	28.28	13796	3867	1.01%
2025-07-15	28.95	28.14	-0.86	-2.97%	28.12	29.00	17540	4971	1.28%
2025-07-14	29.70	29.00	-0.70	-2.36%	28.78	29.74	15514	4503	1.13%
2025-07-11	28.88	29.70	0.77	2.66%	28.70	29.79	23600	6932	1.72%
2025-07-10	28.95	28.93	0.39	1.37%	28.41	29.07	16945	4882	1.24%
2025-07-09	27.76	28.54	0.36	1.28%	27.39	28.68	22616	6366	1.65%
2025-07-08	28.04	28.18	0.13	0.46%	27.83	28.25	10414	2927	0.76%
2025-07-07	27.63	28.05	0.40	1.45%	27.37	28.07	10014	2791	0.73%
2025-07-04	27.42	27.65	0.07	0.25%	27.33	27.79	9350	2582	0.68%
2025-07-03	27.50	27.58	0.08	0.29%	27.36	27.88	10372	2863	0.76%
2025-07-02	28.11	27.50	-0.62	-2.20%	27.50	28.11	13090	3628	0.96%
2025-07-01	27.60	28.12	0.51	1.85%	27.02	28.50	26350	7390	1.93%
2025-06-30	27.95	27.61	-0.34	-1.22%	26.74	28.30	33704	9259	2.46%
2025-06-27	28.48	28.35	0.19	0.67%	28.10	28.79	19652	5603	1.44%
2025-06-26	28.69	28.16	-0.54	-1.88%	28.06	28.69	20307	5752	1.48%
2025-06-25	28.71	28.70	0.13	0.46%	28.39	28.83	14484	4143	1.06%
2025-06-24	28.67	28.57	-0.23	-0.80%	28.36	28.97	17777	5086	1.30%
2025-06-23	28.70	28.80	-0.50	-1.71%	27.51	28.88	21640	6127	1.58%
2025-06-20	30.59	29.30	-0.23	-0.78%	28.72	30.59	20749	6047	1.52%
2025-06-19	30.11	29.53	-0.57	-1.89%	29.41	30.16	13010	3860	0.95%
2025-06-18	29.83	30.10	0.27	0.91%	29.41	30.12	10577	3155	0.77%
2025-06-17	30.08	29.83	-0.27	-0.90%	29.71	30.29	14935	4467	1.09%
2025-06-16	30.31	30.10	-0.21	-0.69%	30.00	30.55	17849	5394	1.30%
2025-06-13	31.01	30.31	-0.91	-2.91%	30.12	31.32	20420	6222	1.49%
2025-06-12	32.00	31.22	-1.07	-3.31%	31.10	32.53	23405	7398	1.71%
2025-06-11	31.78	32.29	0.51	1.60%	31.43	32.88	35936	11585	2.63%
2025-06-10	30.73	31.78	1.01	3.28%	30.40	32.51	47886	15098	3.50%
2025-06-09	30.56	30.77	-0.14	-0.45%	30.40	31.16	30646	9437	2.24%
2025-06-06	30.35	30.91	0.70	2.32%	29.75	31.36	38840	11862	2.84%
2025-06-05	29.71	30.21	0.11	0.37%	29.71	30.38	36380	10944	2.66%
2025-06-04	30.80	30.10	-1.01	-3.25%	29.04	30.80	62583	18592	4.57%
2025-06-03	32.71	31.11	-2.29	-6.86%	30.50	32.73	82588	25696	6.04%
2025-05-30	32.30	33.40	3.04	10.01%	31.01	33.40	50458	16563	3.69%
2025-05-29	29.98	30.36	0.36	1.20%	29.79	30.36	11121	3348	0.81%
2025-05-28	29.89	30.00	0.20	0.67%	29.56	30.10	9555	2852	0.70%
2025-05-27	29.46	29.80	0.30	1.02%	29.30	30.09	9955	2961	0.73%
2025-05-26	29.79	29.50	-0.49	-1.63%	29.18	29.89	12200	3585	0.89%
2025-05-23	29.53	29.99	0.23	0.77%	29.34	30.03	15392	4591	1.12%
2025-05-22	29.31	29.76	0.29	0.98%	29.04	29.87	15998	4719	1.17%
2025-05-21	29.60	29.47	-0.19	-0.64%	29.41	29.90	10254	3035	0.75%
2025-05-20	29.50	29.66	-0.06	-0.20%	29.50	30.13	12543	3734	0.92%
2025-05-19	29.98	29.72	-0.26	-0.87%	29.52	30.37	13329	3962	0.97%
2025-05-16	29.63	29.98	0.08	0.27%	29.24	30.69	18325	5486	1.34%
2025-05-15	30.69	29.90	-0.79	-2.57%	29.79	30.84	14994	4523	1.10%
2025-05-14	31.40	30.69	-0.71	-2.26%	30.27	31.40	27461	8398	2.01%
2025-05-13	30.71	31.40	0.85	2.78%	30.56	31.57	25887	8076	1.89%
2025-05-12	31.01	30.55	-0.12	-0.39%	30.03	31.29	23138	7074	1.69%
2025-05-09	29.87	30.67	0.77	2.58%	29.50	31.28	36421	11108	2.66%
2025-05-08	30.35	29.90	-0.55	-1.81%	29.18	30.43	25598	7614	1.87%
2025-05-07	30.48	30.45	0.25	0.83%	30.20	30.80	28549	8680	2.09%
2025-05-06	30.33	30.20	-0.32	-1.05%	29.53	30.81	28451	8530	2.08%
2025-04-30	29.05	30.52	1.25	4.27%	29.05	30.65	28428	8542	2.08%
2025-04-29	28.93	29.27	0.15	0.52%	28.73	29.59	25804	7544	1.89%
2025-04-28	30.00	29.12	0.92	3.26%	27.70	30.00	43850	12503	3.20%
2025-04-25	27.41	28.20	0.42	1.51%	27.22	28.55	22770	6423	1.66%
2025-04-24	27.55	27.78	0.21	0.76%	27.50	28.09	15639	4346	1.14%