好当家 (600467) - 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
2026-09-16	2.36	2.42	0.07	2.98%	2.32	2.44	378721	9063	2.59%
2026-09-15	2.46	2.35	-0.12	-4.86%	2.34	2.47	447480	10713	3.06%
2026-09-14	2.47	2.47	-0.01	-0.40%	2.43	2.50	475011	11712	3.25%
2026-09-11	2.56	2.48	-0.10	-3.88%	2.47	2.61	564273	14173	3.86%
2026-09-10	2.65	2.58	-0.11	-4.09%	2.57	2.71	768669	20085	5.26%
2026-09-09	2.58	2.69	0.09	3.46%	2.56	2.71	1004365	26659	6.87%
2026-09-08	2.52	2.60	0.07	2.77%	2.52	2.62	745265	19185	5.10%
2026-09-07	2.47	2.53	0.08	3.27%	2.47	2.54	629942	15851	4.31%
2026-09-04	2.40	2.45	0.05	2.08%	2.38	2.48	347633	8503	2.38%
2026-09-03	2.43	2.40	-0.03	-1.23%	2.40	2.46	278258	6721	1.90%
2026-09-02	2.46	2.43	-0.05	-2.02%	2.41	2.47	370870	9023	2.54%
2026-09-01	2.40	2.48	0.07	2.90%	2.40	2.50	555153	13733	3.80%
2026-08-31	2.46	2.41	-0.06	-2.43%	2.40	2.47	344063	8321	2.35%
2026-08-28	2.41	2.47	0.06	2.49%	2.39	2.47	443660	10825	3.04%
2026-08-27	2.39	2.41	0.02	0.84%	2.37	2.41	262918	6297	1.80%
2026-08-26	2.37	2.39	0.02	0.84%	2.36	2.41	254732	6090	1.74%
2026-08-25	2.30	2.37	0.05	2.16%	2.30	2.38	277429	6536	1.90%
2026-08-24	2.33	2.32	-0.02	-0.85%	2.28	2.34	212217	4898	1.45%
2026-08-21	2.36	2.34	-0.03	-1.27%	2.30	2.37	295264	6857	2.02%
2026-08-20	2.33	2.37	0.04	1.72%	2.32	2.38	325878	7660	2.23%
2026-08-19	2.37	2.33	-0.06	-2.51%	2.32	2.38	445702	10459	3.05%
2026-08-18	2.36	2.39	0.04	1.70%	2.34	2.44	534068	12756	3.66%
2026-08-17	2.31	2.35	0.04	1.73%	2.29	2.36	226439	5293	1.55%
2026-08-14	2.33	2.31	-0.03	-1.28%	2.29	2.35	236614	5464	1.62%
2026-08-13	2.32	2.34	0.02	0.86%	2.30	2.37	455064	10688	3.11%
2026-08-12	2.28	2.32	0.03	1.31%	2.26	2.33	295773	6793	2.02%
2026-08-11	2.31	2.29	-0.03	-1.29%	2.28	2.33	262087	6039	1.79%
2026-08-10	2.28	2.32	0.04	1.75%	2.27	2.33	314477	7271	2.15%
2026-08-07	2.28	2.28	0.03	1.33%	2.24	2.32	440866	10027	3.02%
2026-08-06	2.24	2.25	0.01	0.45%	2.21	2.26	292977	6551	2.01%
2026-08-05	2.26	2.24	-0.02	-0.88%	2.22	2.26	224060	5011	1.53%
2026-08-04	2.27	2.26	0.00	0.00%	2.23	2.29	211317	4768	1.45%
2026-08-03	2.20	2.26	0.06	2.73%	2.20	2.26	350251	7851	2.40%
2026-07-31	2.17	2.20	0.03	1.38%	2.16	2.20	266744	5816	1.83%
2026-07-30	2.17	2.17	0.00	0.00%	2.16	2.21	269627	5901	1.85%
2026-07-29	2.14	2.17	0.03	1.40%	2.13	2.18	249423	5402	1.71%
2026-07-28	2.11	2.14	0.02	0.94%	2.10	2.15	222364	4748	1.52%
2026-07-27	2.09	2.12	0.03	1.44%	2.07	2.13	190857	4034	1.31%
2026-07-24	2.14	2.09	-0.05	-2.34%	2.08	2.15	194424	4087	1.33%
2026-07-23	2.08	2.14	0.05	2.39%	2.08	2.15	209136	4429	1.43%
2026-07-22	2.09	2.09	-0.01	-0.48%	2.08	2.12	160418	3363	1.10%
2026-07-21	2.13	2.10	-0.03	-1.41%	2.06	2.14	295674	6201	2.02%
2026-07-20	2.16	2.13	-0.03	-1.39%	2.10	2.20	260775	5611	1.78%
2026-07-17	2.19	2.16	-0.04	-1.82%	2.13	2.24	328437	7169	2.25%
2026-07-16	2.19	2.21	0.02	0.91%	2.17	2.23	288157	6351	1.97%
2026-07-15	2.14	2.19	0.05	2.34%	2.12	2.22	326082	7156	2.23%
2026-07-14	2.07	2.14	0.07	3.38%	2.06	2.15	339524	7197	2.32%
2026-07-13	2.09	2.07	-0.02	-0.96%	2.04	2.10	214244	4426	1.47%
2026-07-10	2.04	2.09	0.04	1.95%	2.01	2.12	322931	6728	2.21%
2026-07-09	2.04	2.05	0.00	0.00%	2.00	2.07	206203	4187	1.41%
2026-07-08	2.04	2.05	0.01	0.49%	2.00	2.06	147546	3007	1.01%
2026-07-07	2.08	2.04	-0.04	-1.92%	2.02	2.08	202778	4144	1.39%
2026-07-06	2.07	2.08	0.01	0.48%	2.06	2.11	193898	4039	1.33%
2026-07-03	2.05	2.07	0.03	1.47%	2.04	2.08	223451	4606	1.53%
2026-07-02	2.05	2.04	-0.01	-0.49%	2.02	2.10	303528	6242	2.08%
2026-07-01	1.97	2.05	0.08	4.06%	1.96	2.07	338726	6873	2.32%
2026-06-30	2.00	1.97	-0.04	-1.99%	1.95	2.02	197238	3897	1.35%
2026-06-29	2.01	2.01	-0.01	-0.50%	1.93	2.03	271472	5374	1.86%
2026-06-26	2.06	2.02	-0.05	-2.42%	2.02	2.06	208595	4251	1.43%
2026-06-25	2.09	2.07	-0.03	-1.43%	2.06	2.10	188282	3909	1.29%
2026-06-24	2.16	2.10	-0.06	-2.78%	2.09	2.17	249582	5279	1.71%
2026-06-23	2.13	2.16	0.03	1.41%	2.12	2.20	304149	6594	2.08%
2026-06-22	2.12	2.13	0.00	0.00%	2.07	2.13	217738	4566	1.49%
2026-06-18	2.15	2.13	-0.04	-1.84%	2.12	2.16	143741	3067	0.98%
2026-06-17	2.19	2.17	-0.02	-0.91%	2.15	2.21	157792	3417	1.08%
2026-06-16	2.18	2.19	0.00	0.00%	2.15	2.19	178416	3876	1.22%
2026-06-15	2.19	2.19	0.00	0.00%	2.17	2.23	214268	4704	1.47%
2026-06-12	2.15	2.19	0.06	2.82%	2.13	2.20	242449	5251	1.66%
2026-06-11	2.15	2.13	-0.03	-1.39%	2.11	2.16	204462	4354	1.40%
2026-06-10	2.19	2.16	-0.03	-1.37%	2.14	2.20	170892	3699	1.17%
2026-06-09	2.20	2.19	-0.02	-0.90%	2.17	2.22	199360	4370	1.36%