致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 00:41:32 休市中

真爱美家 (003041) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 25.30 26.27 0.32 1.23% 25.30 26.98 19298 5067 1.41%
2025-04-07 27.60 25.95 -2.88 -9.99% 25.95 28.00 33589 9053 2.45%
2025-04-03 28.50 28.83 -0.02 -0.07% 28.50 29.32 11722 3376 0.86%
2025-04-02 28.99 28.85 -0.08 -0.28% 28.50 28.99 8573 2471 0.63%
2025-04-01 28.61 28.93 0.75 2.66% 28.08 28.96 15145 4336 1.11%
2025-03-31 29.65 28.18 -1.47 -4.96% 27.90 29.65 30036 8514 2.20%
2025-03-28 29.99 29.65 -0.35 -1.17% 29.38 30.40 24192 7243 1.77%
2025-03-27 28.70 30.00 1.15 3.99% 28.61 31.30 35810 10734 2.62%
2025-03-26 27.97 28.85 0.69 2.45% 27.36 29.29 21929 6295 1.60%
2025-03-25 28.38 28.16 0.47 1.70% 27.56 28.67 19428 5463 1.42%
2025-03-24 27.91 27.69 -0.03 -0.11% 26.93 28.27 18889 5190 1.38%
2025-03-21 27.90 27.72 -0.27 -0.96% 27.07 28.00 25926 7150 1.89%
2025-03-20 27.29 27.99 0.71 2.60% 26.91 28.10 19841 5482 1.45%
2025-03-19 26.32 27.28 0.94 3.57% 26.29 28.10 35968 9861 2.63%
2025-03-18 26.75 26.34 -0.42 -1.57% 26.15 26.87 19699 5197 1.44%
2025-03-17 27.23 26.76 -0.47 -1.73% 26.16 27.93 24804 6591 1.81%
2025-03-14 26.32 27.23 0.93 3.54% 25.91 27.93 25590 6980 1.87%
2025-03-13 25.76 26.30 0.54 2.10% 25.51 26.45 11540 2996 0.84%
2025-03-12 25.69 25.76 0.36 1.42% 25.53 26.10 11822 3051 0.86%
2025-03-11 25.50 25.40 -0.71 -2.72% 25.15 25.82 13638 3470 1.00%
2025-03-10 26.39 26.11 -0.77 -2.86% 25.69 26.70 17549 4550 1.28%
2025-03-07 26.70 26.88 0.08 0.30% 25.88 27.10 25244 6676 1.84%
2025-03-06 25.98 26.80 1.37 5.39% 25.32 27.00 28821 7583 2.11%
2025-03-05 25.50 25.43 -0.01 -0.04% 25.23 25.87 11331 2892 0.83%
2025-03-04 25.38 25.44 0.32 1.27% 24.96 25.51 11462 2897 0.84%
2025-03-03 25.45 25.12 -0.28 -1.10% 24.95 25.98 18408 4656 1.35%
2025-02-28 25.62 25.40 -0.20 -0.78% 25.35 27.50 30878 8074 2.26%
2025-02-27 25.64 25.60 0.18 0.71% 25.06 25.82 13604 3450 0.99%
2025-02-26 25.16 25.42 0.20 0.79% 24.96 25.92 22841 5823 1.67%
2025-02-25 25.10 25.22 -0.12 -0.47% 24.91 25.45 17347 4342 1.27%
2025-02-24 26.00 25.34 -0.90 -3.43% 25.34 26.00 21243 5431 1.55%
2025-02-21 26.13 26.24 -0.20 -0.76% 25.63 26.56 24338 6354 1.78%
2025-02-20 26.64 26.44 -0.28 -1.05% 26.16 27.38 16666 4442 1.22%
2025-02-19 25.97 26.72 0.72 2.77% 25.72 26.93 24577 6467 1.80%
2025-02-18 26.40 26.00 -0.41 -1.55% 25.70 26.63 20329 5333 1.49%
2025-02-17 26.58 26.41 -0.17 -0.64% 26.01 26.91 22930 6028 1.68%
2025-02-14 26.35 26.58 0.24 0.91% 26.10 26.66 15478 4089 1.13%
2025-02-13 26.37 26.34 0.00 0.00% 26.01 26.86 14465 3808 1.06%
2025-02-12 26.50 26.34 -0.10 -0.38% 26.10 26.62 15958 4195 1.17%
2025-02-11 26.66 26.44 0.00 0.00% 26.20 27.65 19647 5232 1.44%
2025-02-10 26.72 26.44 -0.28 -1.05% 26.07 26.72 17717 4664 1.29%
2025-02-07 26.66 26.72 0.06 0.23% 26.33 27.01 18856 5030 1.38%
2025-02-06 27.01 26.66 -0.32 -1.19% 26.48 27.29 17191 4593 1.26%
2025-02-05 27.54 26.98 -0.72 -2.60% 26.72 27.76 23127 6258 1.69%
2025-01-27 28.38 27.70 -0.82 -2.88% 27.49 29.00 32723 9215 2.39%
2025-01-24 29.50 28.52 -1.18 -3.97% 27.55 30.96 64074 18597 4.68%
2025-01-23 29.88 29.70 -0.05 -0.17% 29.16 30.30 21727 6440 1.59%
2025-01-22 29.90 29.75 -0.15 -0.50% 28.92 30.17 33339 9835 2.44%
2025-01-21 29.20 29.90 1.70 6.03% 28.72 30.49 56266 16646 4.11%
2025-01-20 26.38 28.20 2.56 9.98% 25.79 28.20 40221 11040 2.94%
2025-01-17 25.29 25.64 0.33 1.30% 25.15 26.10 12978 3328 0.95%
2025-01-16 26.03 25.31 -0.53 -2.05% 25.10 26.17 13365 3393 0.98%
2025-01-15 25.26 25.84 0.38 1.49% 25.26 25.99 18377 4712 1.34%
2025-01-14 25.18 25.46 0.28 1.11% 25.05 25.71 17599 4461 1.29%
2025-01-13 25.68 25.18 -0.39 -1.53% 24.95 25.68 14144 3566 1.03%
2025-01-10 26.27 25.57 -0.70 -2.66% 25.55 26.39 17586 4559 1.29%
2025-01-09 26.80 26.27 -0.13 -0.49% 25.91 26.80 15568 4118 1.14%
2025-01-08 26.07 26.40 0.32 1.23% 25.50 26.49 20772 5410 1.52%
2025-01-07 25.74 26.08 0.21 0.81% 25.25 26.23 21189 5464 1.55%
2025-01-06 26.90 25.87 -0.80 -3.00% 25.50 26.90 14064 3646 1.03%
2025-01-03 27.12 26.67 0.27 1.02% 25.88 27.12 27110 7180 1.98%
2025-01-02 25.99 26.40 -0.42 -1.57% 25.99 27.10 25755 6794 1.88%
2024-12-31 26.33 26.82 0.79 3.03% 25.30 26.97 30777 8023 2.25%
2024-12-30 27.57 26.03 -1.05 -3.88% 25.67 27.68 25074 6519 1.83%