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
2025-08-01	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%
2025-06-06	2.32	2.32	0.00	0.00%	2.31	2.34	199191	4622	1.36%
2025-06-05	2.36	2.32	-0.05	-2.11%	2.31	2.37	367312	8548	2.51%
2025-06-04	2.33	2.37	0.03	1.28%	2.31	2.37	468262	10991	3.21%
2025-06-03	2.29	2.34	0.04	1.74%	2.28	2.34	318587	7381	2.18%
2025-05-30	2.32	2.30	-0.03	-1.29%	2.29	2.34	320251	7403	2.19%
2025-05-29	2.30	2.33	0.02	0.87%	2.28	2.34	311892	7239	2.13%
2025-05-28	2.32	2.31	-0.01	-0.43%	2.29	2.32	245961	5672	1.68%
2025-05-27	2.28	2.32	0.03	1.31%	2.28	2.33	370522	8576	2.54%
2025-05-26	2.26	2.29	0.03	1.33%	2.24	2.30	233622	5325	1.60%
2025-05-23	2.29	2.26	-0.03	-1.31%	2.26	2.31	334711	7653	2.29%
2025-05-22	2.33	2.29	-0.05	-2.14%	2.29	2.36	416754	9636	2.85%
2025-05-21	2.37	2.34	-0.04	-1.68%	2.34	2.44	414604	9797	2.84%
2025-05-20	2.37	2.38	0.01	0.42%	2.34	2.38	420870	9964	2.88%
2025-05-19	2.32	2.37	0.04	1.72%	2.32	2.37	440093	10343	3.01%
2025-05-16	2.37	2.33	-0.05	-2.10%	2.31	2.37	439933	10244	3.01%
2025-05-15	2.34	2.38	0.03	1.28%	2.33	2.39	811582	19176	5.55%
2025-05-14	2.31	2.35	0.04	1.73%	2.29	2.35	414081	9608	2.83%
2025-05-13	2.32	2.31	0.01	0.43%	2.31	2.38	489663	11434	3.35%
2025-05-12	2.32	2.30	-0.01	-0.43%	2.28	2.33	356071	8188	2.44%
2025-05-09	2.36	2.31	-0.05	-2.12%	2.30	2.37	384124	8903	2.63%
2025-05-08	2.32	2.36	0.03	1.29%	2.28	2.36	593714	13888	4.06%
2025-05-07	2.31	2.33	0.04	1.75%	2.29	2.35	572550	13234	3.92%
2025-05-06	2.25	2.29	0.05	2.23%	2.25	2.30	444552	10129	3.04%
2025-04-30	2.24	2.24	0.01	0.45%	2.23	2.26	326763	7335	2.24%
2025-04-29	2.22	2.23	0.02	0.90%	2.20	2.25	309443	6907	2.12%
2025-04-28	2.31	2.21	-0.12	-5.15%	2.20	2.32	744879	16704	5.10%
2025-04-25	2.36	2.33	-0.08	-3.32%	2.29	2.38	1266475	29326	8.67%
2025-04-24	2.28	2.41	0.14	6.17%	2.27	2.50	1992425	48135	13.64%