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
2026-05-21	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%
2026-04-17	2.43	2.40	-0.03	-1.23%	2.37	2.44	342486	8203	2.34%
2026-04-16	2.44	2.43	-0.02	-0.82%	2.41	2.45	320046	7766	2.19%
2026-04-15	2.48	2.45	-0.03	-1.21%	2.43	2.48	309085	7554	2.12%
2026-04-14	2.45	2.48	0.03	1.22%	2.43	2.49	328108	8056	2.25%
2026-04-13	2.44	2.45	0.00	0.00%	2.42	2.46	250022	6102	1.71%
2026-04-10	2.44	2.45	0.01	0.41%	2.44	2.48	288331	7088	1.97%
2026-04-09	2.47	2.44	-0.04	-1.61%	2.43	2.49	317511	7806	2.17%
2026-04-08	2.48	2.48	0.03	1.22%	2.44	2.49	360690	8920	2.47%
2026-04-07	2.36	2.45	0.09	3.81%	2.35	2.46	351947	8549	2.41%
2026-04-03	2.46	2.36	-0.10	-4.07%	2.35	2.46	367695	8778	2.52%
2026-04-02	2.47	2.46	-0.02	-0.81%	2.44	2.50	299868	7405	2.05%
2026-04-01	2.48	2.48	0.02	0.81%	2.46	2.50	284282	7050	1.95%
2026-03-31	2.49	2.46	-0.04	-1.60%	2.45	2.53	352706	8795	2.41%
2026-03-30	2.46	2.50	0.01	0.40%	2.43	2.50	343033	8475	2.35%
2026-03-27	2.41	2.49	0.06	2.47%	2.40	2.49	381883	9399	2.61%
2026-03-26	2.46	2.43	-0.03	-1.22%	2.42	2.50	426413	10442	2.92%
2026-03-25	2.40	2.46	0.07	2.93%	2.38	2.47	457645	11133	3.13%
2026-03-24	2.32	2.39	0.13	5.75%	2.27	2.39	601531	14038	4.12%
2026-03-23	2.38	2.26	-0.17	-7.00%	2.25	2.38	705319	16303	4.83%
2026-03-20	2.55	2.43	-0.12	-4.71%	2.42	2.57	760057	18879	5.20%
2026-03-19	2.59	2.55	-0.06	-2.30%	2.54	2.63	707830	18284	4.84%
2026-03-18	2.70	2.61	-0.10	-3.69%	2.57	2.72	1030862	26983	7.06%
2026-03-17	2.73	2.71	-0.06	-2.17%	2.70	2.80	1016326	27979	6.96%
2026-03-16	2.71	2.77	0.11	4.14%	2.71	2.83	1664180	46120	11.39%
2026-03-13	2.64	2.66	0.00	0.00%	2.64	2.70	733096	19632	5.02%
2026-03-12	2.62	2.66	0.02	0.76%	2.61	2.68	671468	17810	4.60%
2026-03-11	2.63	2.64	0.01	0.38%	2.60	2.64	396362	10377	2.71%
2026-03-10	2.63	2.63	0.00	0.00%	2.62	2.65	396886	10458	2.72%
2026-03-09	2.63	2.63	-0.03	-1.13%	2.60	2.66	439514	11519	3.01%
2026-03-06	2.56	2.66	0.08	3.10%	2.55	2.66	602722	15758	4.13%
2026-03-05	2.56	2.58	0.04	1.57%	2.54	2.59	427338	10969	2.92%
2026-03-04	2.57	2.54	-0.03	-1.17%	2.51	2.59	466315	11899	3.19%
2026-03-03	2.61	2.57	-0.03	-1.15%	2.56	2.65	642841	16766	4.40%
2026-03-02	2.63	2.60	-0.07	-2.62%	2.58	2.66	731617	19149	5.01%
2026-02-27	2.65	2.67	0.02	0.75%	2.64	2.68	440260	11740	3.01%
2026-02-26	2.70	2.65	-0.05	-1.85%	2.64	2.72	572322	15274	3.92%
2026-02-25	2.66	2.70	0.04	1.50%	2.65	2.72	699775	18886	4.79%
2026-02-24	2.62	2.66	0.04	1.53%	2.62	2.67	583711	15442	4.00%
2026-02-13	2.62	2.62	-0.01	-0.38%	2.62	2.67	504149	13326	3.45%
2026-02-12	2.70	2.63	-0.07	-2.59%	2.62	2.70	737332	19474	5.05%
2026-02-11	2.71	2.70	-0.02	-0.74%	2.68	2.72	401422	10825	2.75%