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
2025-10-31	2.39	2.40	0.01	0.42%	2.38	2.41	328144	7867	2.25%
2025-10-30	2.42	2.39	-0.04	-1.65%	2.38	2.43	303609	7286	2.08%
2025-10-29	2.44	2.43	-0.01	-0.41%	2.38	2.44	321632	7734	2.20%
2025-10-28	2.44	2.44	0.01	0.41%	2.42	2.45	228648	5570	1.57%
2025-10-27	2.44	2.43	-0.01	-0.41%	2.41	2.46	329820	8026	2.26%
2025-10-24	2.47	2.44	-0.03	-1.21%	2.43	2.49	317467	7798	2.17%
2025-10-23	2.46	2.47	0.00	0.00%	2.44	2.48	282353	6943	1.93%
2025-10-22	2.45	2.47	0.01	0.41%	2.45	2.49	397247	9821	2.72%
2025-10-21	2.40	2.46	0.05	2.07%	2.39	2.47	537144	13079	3.68%
2025-10-20	2.38	2.41	0.04	1.69%	2.36	2.41	276131	6605	1.89%
2025-10-17	2.38	2.37	-0.01	-0.42%	2.36	2.41	301202	7186	2.06%
2025-10-16	2.42	2.38	-0.04	-1.65%	2.37	2.43	272992	6537	1.87%
2025-10-15	2.41	2.42	0.01	0.41%	2.40	2.43	281424	6806	1.93%
2025-10-14	2.40	2.41	0.01	0.42%	2.39	2.44	398565	9639	2.73%
2025-10-13	2.37	2.40	0.00	0.00%	2.33	2.41	336894	7991	2.31%
2025-10-10	2.37	2.40	0.03	1.27%	2.35	2.42	492030	11800	3.37%
2025-10-09	2.37	2.37	0.01	0.42%	2.34	2.38	358114	8442	2.45%
2025-09-30	2.37	2.36	-0.01	-0.42%	2.35	2.37	226449	5342	1.55%
2025-09-29	2.36	2.37	0.01	0.42%	2.31	2.37	380698	8934	2.61%
2025-09-26	2.36	2.36	-0.01	-0.42%	2.34	2.40	379872	9012	2.60%
2025-09-25	2.40	2.37	-0.03	-1.25%	2.36	2.41	402017	9565	2.75%
2025-09-24	2.38	2.40	0.00	0.00%	2.35	2.41	430315	10299	2.95%
2025-09-23	2.46	2.40	-0.06	-2.44%	2.35	2.46	539642	12863	3.69%
2025-09-22	2.50	2.46	-0.05	-1.99%	2.45	2.51	374152	9224	2.56%
2025-09-19	2.59	2.51	-0.09	-3.46%	2.49	2.59	556742	14046	3.81%
2025-09-18	2.60	2.60	0.00	0.00%	2.57	2.67	680725	17838	4.66%
2025-09-17	2.63	2.60	-0.04	-1.52%	2.58	2.64	536394	13971	3.67%
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%