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
2026-07-27	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%
2026-06-08	2.25	2.21	-0.07	-3.07%	2.19	2.29	321055	7177	2.20%
2026-06-05	2.28	2.28	-0.03	-1.30%	2.26	2.32	296995	6799	2.03%
2026-06-04	2.29	2.31	0.05	2.21%	2.29	2.38	430040	9995	2.94%
2026-06-03	2.29	2.26	-0.03	-1.31%	2.26	2.30	186093	4223	1.27%
2026-06-02	2.34	2.29	-0.06	-2.55%	2.27	2.35	368892	8476	2.52%
2026-06-01	2.28	2.35	0.07	3.07%	2.26	2.35	365940	8516	2.50%
2026-05-29	2.29	2.28	-0.01	-0.44%	2.27	2.31	291201	6672	1.99%
2026-05-28	2.23	2.29	0.05	2.23%	2.22	2.30	271949	6155	1.86%
2026-05-27	2.28	2.24	-0.04	-1.75%	2.23	2.29	235390	5291	1.61%
2026-05-26	2.29	2.28	-0.02	-0.87%	2.26	2.31	184104	4203	1.26%
2026-05-25	2.29	2.30	0.01	0.44%	2.27	2.31	228325	5234	1.56%
2026-05-22	2.28	2.29	0.01	0.44%	2.26	2.30	195661	4455	1.34%
2026-05-21	2.32	2.28	-0.03	-1.30%	2.27	2.35	279079	6442	1.91%
2026-05-20	2.36	2.31	-0.06	-2.53%	2.30	2.37	312026	7237	2.14%
2026-05-19	2.35	2.37	0.02	0.85%	2.34	2.38	269091	6351	1.84%
2026-05-18	2.34	2.35	0.00	0.00%	2.32	2.36	247063	5776	1.69%
2026-05-15	2.38	2.35	-0.03	-1.26%	2.34	2.38	250071	5889	1.71%
2026-05-14	2.40	2.38	-0.02	-0.83%	2.36	2.41	276468	6574	1.89%
2026-05-13	2.41	2.40	-0.01	-0.41%	2.39	2.43	312747	7525	2.14%
2026-05-12	2.45	2.41	-0.04	-1.63%	2.40	2.46	307491	7452	2.10%
2026-05-11	2.47	2.45	-0.02	-0.81%	2.43	2.47	352168	8632	2.41%
2026-05-08	2.44	2.47	0.03	1.23%	2.43	2.47	323261	7944	2.21%
2026-05-07	2.45	2.44	-0.02	-0.81%	2.43	2.47	316048	7733	2.16%
2026-05-06	2.45	2.46	0.01	0.41%	2.43	2.47	404922	9905	2.77%
2026-04-30	2.39	2.45	0.06	2.51%	2.39	2.47	497398	12145	3.40%
2026-04-29	2.32	2.39	0.06	2.58%	2.32	2.41	378239	9016	2.59%
2026-04-28	2.35	2.33	-0.03	-1.27%	2.32	2.37	263328	6162	1.80%
2026-04-27	2.35	2.36	0.00	0.00%	2.30	2.37	320847	7485	2.20%
2026-04-24	2.35	2.36	0.00	0.00%	2.33	2.37	333036	7811	2.28%
2026-04-23	2.39	2.36	-0.02	-0.84%	2.34	2.39	260321	6146	1.78%
2026-04-22	2.39	2.38	-0.03	-1.24%	2.37	2.41	225544	5374	1.54%
2026-04-21	2.42	2.41	-0.01	-0.41%	2.38	2.44	218327	5243	1.49%
2026-04-20	2.39	2.42	0.02	0.83%	2.38	2.43	206892	4975	1.42%