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
2025-09-16	2.63	2.64	0.01	0.38%	2.59	2.64	700399	18290	4.79%
2025-09-15	2.65	2.63	0.03	1.15%	2.61	2.71	923858	24469	6.32%
2025-09-12	2.55	2.60	0.04	1.56%	2.54	2.62	706401	18286	4.84%
2025-09-11	2.57	2.56	-0.01	-0.39%	2.53	2.57	634028	16148	4.34%
2025-09-10	2.55	2.57	0.02	0.78%	2.52	2.58	725741	18564	4.97%
2025-09-09	2.51	2.55	0.04	1.59%	2.49	2.57	899131	22756	6.15%
2025-09-08	2.49	2.51	0.01	0.40%	2.48	2.54	655606	16460	4.49%
2025-09-05	2.51	2.50	0.01	0.40%	2.45	2.54	915910	22786	6.27%
2025-09-04	2.39	2.49	0.10	4.18%	2.38	2.51	1286952	31775	8.81%
2025-09-03	2.44	2.39	-0.05	-2.05%	2.38	2.44	357676	8616	2.45%
2025-09-02	2.41	2.44	0.02	0.83%	2.39	2.44	465878	11280	3.19%
2025-09-01	2.38	2.42	0.04	1.68%	2.36	2.43	346785	8340	2.37%
2025-08-29	2.39	2.38	-0.01	-0.42%	2.37	2.42	340984	8163	2.33%
2025-08-28	2.41	2.39	-0.01	-0.42%	2.34	2.45	584075	13986	4.00%
2025-08-27	2.47	2.40	-0.07	-2.83%	2.40	2.47	507949	12361	3.48%
2025-08-26	2.45	2.47	0.01	0.41%	2.44	2.48	445989	10986	3.05%
2025-08-25	2.44	2.46	0.02	0.82%	2.43	2.47	459619	11274	3.15%
2025-08-22	2.45	2.44	-0.01	-0.41%	2.40	2.45	419174	10159	2.87%
2025-08-21	2.44	2.45	0.01	0.41%	2.42	2.46	421159	10276	2.88%
2025-08-20	2.41	2.44	0.02	0.83%	2.40	2.44	484623	11763	3.32%
2025-08-19	2.40	2.42	0.02	0.83%	2.39	2.42	458575	11055	3.14%
2025-08-18	2.39	2.40	0.02	0.84%	2.38	2.41	410759	9850	2.81%
2025-08-15	2.35	2.38	0.03	1.28%	2.35	2.39	308772	7328	2.11%
2025-08-14	2.39	2.35	-0.04	-1.67%	2.35	2.40	347354	8221	2.38%
2025-08-13	2.42	2.39	-0.02	-0.83%	2.38	2.42	264711	6331	1.81%
2025-08-12	2.41	2.41	-0.01	-0.41%	2.39	2.43	254966	6138	1.75%
2025-08-11	2.38	2.42	0.04	1.68%	2.37	2.42	368444	8854	2.52%
2025-08-08	2.38	2.38	0.00	0.00%	2.37	2.40	205387	4893	1.41%
2025-08-07	2.39	2.38	-0.01	-0.42%	2.37	2.40	193624	4612	1.33%
2025-08-06	2.38	2.39	0.01	0.42%	2.36	2.40	252115	6003	1.73%
2025-08-05	2.37	2.38	0.01	0.42%	2.37	2.39	223690	5327	1.53%
2025-08-04	2.36	2.37	0.01	0.42%	2.34	2.38	213524	5038	1.46%
2025-08-01	2.36	2.36	0.00	0.00%	2.35	2.38	248262	5879	1.70%
2025-07-31	2.43	2.36	-0.09	-3.67%	2.35	2.43	630758	15049	4.32%
2025-07-30	2.41	2.45	0.03	1.24%	2.40	2.47	782823	19089	5.36%
2025-07-29	2.42	2.42	0.00	0.00%	2.37	2.43	412164	9857	2.82%
2025-07-28	2.42	2.42	0.00	0.00%	2.40	2.43	316022	7623	2.16%
2025-07-25	2.46	2.42	-0.04	-1.63%	2.42	2.47	382879	9335	2.62%
2025-07-24	2.41	2.46	0.04	1.65%	2.41	2.46	557613	13619	3.82%
2025-07-23	2.44	2.42	-0.02	-0.82%	2.41	2.46	472190	11485	3.23%
2025-07-22	2.43	2.44	0.01	0.41%	2.39	2.45	542254	13136	3.71%
2025-07-21	2.39	2.43	0.04	1.67%	2.38	2.44	580717	14073	3.97%
2025-07-18	2.38	2.39	0.02	0.84%	2.36	2.40	272432	6486	1.86%
2025-07-17	2.39	2.37	-0.01	-0.42%	2.37	2.40	250340	5958	1.71%
2025-07-16	2.39	2.39	0.00	0.00%	2.38	2.41	242983	5809	1.66%
2025-07-15	2.42	2.39	-0.03	-1.24%	2.36	2.43	475955	11367	3.26%
2025-07-14	2.43	2.42	-0.02	-0.82%	2.41	2.44	350427	8483	2.40%
2025-07-11	2.44	2.44	0.01	0.41%	2.42	2.46	516692	12596	3.54%
2025-07-10	2.41	2.43	0.02	0.83%	2.40	2.49	518375	12607	3.55%
2025-07-09	2.43	2.41	-0.03	-1.23%	2.40	2.44	557058	13479	3.81%
2025-07-08	2.42	2.44	0.02	0.83%	2.39	2.44	577726	13969	3.95%
2025-07-07	2.40	2.42	0.01	0.41%	2.36	2.43	728334	17512	4.99%
2025-07-04	2.44	2.41	-0.02	-0.82%	2.40	2.50	1035705	25153	7.09%
2025-07-03	2.50	2.43	-0.10	-3.95%	2.41	2.50	1941917	47472	13.29%
2025-07-02	2.39	2.53	0.23	10.00%	2.37	2.53	2264073	56053	15.50%
2025-07-01	2.31	2.30	-0.01	-0.43%	2.29	2.31	189169	4350	1.29%
2025-06-30	2.32	2.31	0.00	0.00%	2.30	2.33	217126	5023	1.49%
2025-06-27	2.30	2.31	0.01	0.43%	2.29	2.32	225087	5192	1.54%
2025-06-26	2.29	2.30	0.01	0.44%	2.28	2.32	362359	8348	2.48%
2025-06-25	2.28	2.29	0.01	0.44%	2.26	2.30	233786	5334	1.60%
2025-06-24	2.25	2.28	0.03	1.33%	2.25	2.28	180926	4107	1.24%
2025-06-23	2.22	2.25	0.02	0.90%	2.20	2.26	175542	3934	1.20%
2025-06-20	2.23	2.23	0.00	0.00%	2.22	2.26	161409	3608	1.10%
2025-06-19	2.28	2.23	-0.05	-2.19%	2.23	2.28	266343	5991	1.82%
2025-06-18	2.30	2.28	-0.02	-0.87%	2.28	2.31	207219	4739	1.42%
2025-06-17	2.30	2.30	0.01	0.44%	2.29	2.33	214016	4935	1.46%
2025-06-16	2.28	2.29	0.01	0.44%	2.26	2.30	188028	4299	1.29%
2025-06-13	2.32	2.28	-0.05	-2.15%	2.28	2.32	319916	7341	2.19%
2025-06-12	2.33	2.33	-0.01	-0.43%	2.30	2.34	308324	7151	2.11%
2025-06-11	2.32	2.34	0.02	0.86%	2.31	2.35	401766	9397	2.75%
2025-06-10	2.35	2.32	-0.02	-0.85%	2.29	2.36	369370	8578	2.53%
2025-06-09	2.32	2.34	0.02	0.86%	2.31	2.35	294760	6882	2.02%