家家悦 (603708) - 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	11.38	11.34	0.00	0.00%	11.25	11.40	58444	6597	0.92%
2025-09-15	11.36	11.34	-0.02	-0.18%	11.25	11.41	59030	6677	0.92%
2025-09-12	11.41	11.36	-0.12	-1.05%	11.35	11.69	74321	8492	1.16%
2025-09-11	11.46	11.48	-0.08	-0.69%	11.34	11.59	79248	9047	1.24%
2025-09-10	11.36	11.56	0.25	2.21%	11.27	11.59	105837	12172	1.66%
2025-09-09	11.36	11.31	-0.12	-1.05%	11.25	11.46	76909	8705	1.20%
2025-09-08	11.61	11.43	-0.18	-1.55%	11.35	11.62	86152	9859	1.35%
2025-09-05	11.40	11.61	0.17	1.49%	11.13	11.61	107784	12279	1.69%
2025-09-04	11.11	11.44	0.30	2.69%	11.10	11.53	100730	11463	1.58%
2025-09-03	11.30	11.14	-0.20	-1.76%	11.12	11.39	59642	6694	0.93%
2025-09-02	11.26	11.34	0.05	0.44%	11.19	11.51	95189	10820	1.49%
2025-09-01	11.18	11.29	0.10	0.89%	11.15	11.41	66131	7475	1.04%
2025-08-29	11.20	11.19	-0.04	-0.36%	11.15	11.37	98040	11039	1.54%
2025-08-28	11.16	11.23	0.04	0.36%	10.96	11.42	80572	9030	1.26%
2025-08-27	11.38	11.19	-0.23	-2.01%	11.15	11.39	64482	7264	1.01%
2025-08-26	11.15	11.42	0.30	2.70%	11.07	11.43	97806	11065	1.53%
2025-08-25	11.00	11.12	0.13	1.18%	10.94	11.18	62334	6882	0.98%
2025-08-22	11.11	10.99	-0.14	-1.26%	10.92	11.15	52476	5762	0.82%
2025-08-21	11.03	11.13	0.13	1.18%	10.96	11.15	66920	7410	1.05%
2025-08-20	10.77	11.00	0.18	1.66%	10.74	11.08	73216	7997	1.15%
2025-08-19	10.66	10.82	0.12	1.12%	10.65	10.91	51170	5536	0.80%
2025-08-18	10.61	10.70	0.12	1.13%	10.57	10.72	44900	4790	0.70%
2025-08-15	10.54	10.58	0.02	0.19%	10.50	10.61	38846	4102	0.61%
2025-08-14	10.71	10.56	-0.20	-1.86%	10.55	10.76	53973	5730	0.85%
2025-08-13	10.98	10.76	-0.07	-0.65%	10.68	11.03	53854	5812	0.84%
2025-08-12	10.87	10.83	-0.05	-0.46%	10.79	11.08	61631	6723	0.97%
2025-08-11	10.81	10.88	0.07	0.65%	10.65	10.92	53960	5825	0.85%
2025-08-08	10.79	10.81	0.18	1.69%	10.68	10.99	98018	10622	1.54%
2025-08-07	10.57	10.63	0.08	0.76%	10.52	10.69	44007	4672	0.69%
2025-08-06	10.60	10.55	-0.05	-0.47%	10.52	10.62	28099	2963	0.44%
2025-08-05	10.60	10.60	0.05	0.47%	10.52	10.60	32951	3482	0.52%
2025-08-04	10.53	10.55	-0.01	-0.09%	10.41	10.55	23589	2473	0.37%
2025-08-01	10.68	10.56	-0.12	-1.12%	10.51	10.72	39406	4170	0.62%
2025-07-31	10.66	10.68	-0.04	-0.37%	10.63	10.73	48150	5139	0.75%
2025-07-30	10.53	10.72	0.14	1.32%	10.53	10.76	65645	7009	1.03%
2025-07-29	10.64	10.58	-0.01	-0.09%	10.48	10.65	35387	3728	0.55%
2025-07-28	10.65	10.59	-0.01	-0.09%	10.54	10.65	32717	3463	0.51%
2025-07-25	10.70	10.60	-0.05	-0.47%	10.59	10.77	47566	5065	0.75%
2025-07-24	10.50	10.65	0.19	1.82%	10.44	10.67	68565	7257	1.07%
2025-07-23	10.43	10.46	0.03	0.29%	10.41	10.53	42016	4398	0.66%
2025-07-22	10.40	10.43	0.03	0.29%	10.34	10.43	31494	3274	0.49%
2025-07-21	10.34	10.40	0.06	0.58%	10.28	10.40	38939	4040	0.61%
2025-07-18	10.27	10.34	0.09	0.88%	10.18	10.38	35583	3653	0.56%
2025-07-17	10.28	10.25	0.00	0.00%	10.23	10.43	36041	3713	0.56%
2025-07-16	10.14	10.25	0.12	1.18%	10.14	10.31	40092	4112	0.63%
2025-07-15	10.26	10.13	-0.12	-1.17%	10.07	10.27	35986	3647	0.56%
2025-07-14	10.42	10.33	-0.09	-0.86%	10.31	10.42	35472	3668	0.56%
2025-07-11	10.35	10.42	0.05	0.48%	10.31	10.44	34029	3535	0.53%
2025-07-10	10.30	10.37	0.04	0.39%	10.28	10.42	27559	2856	0.43%
2025-07-09	10.30	10.33	0.02	0.19%	10.28	10.39	39791	4112	0.62%
2025-07-08	10.24	10.31	0.05	0.49%	10.24	10.34	32141	3311	0.50%
2025-07-07	10.19	10.26	0.09	0.88%	10.15	10.29	27391	2808	0.43%
2025-07-04	10.29	10.17	-0.12	-1.17%	10.16	10.30	32364	3309	0.51%
2025-07-03	10.28	10.29	0.02	0.19%	10.25	10.33	23995	2469	0.38%
2025-07-02	10.29	10.27	-0.01	-0.10%	10.22	10.31	26621	2732	0.42%
2025-07-01	10.24	10.28	0.08	0.78%	10.22	10.31	34047	3497	0.53%
2025-06-30	10.18	10.20	0.05	0.49%	10.10	10.23	34069	3462	0.53%
2025-06-27	10.19	10.15	-0.04	-0.39%	10.13	10.24	36508	3720	0.57%
2025-06-26	10.24	10.19	-0.09	-0.88%	10.16	10.31	46111	4715	0.72%
2025-06-25	10.28	10.28	0.04	0.39%	10.18	10.38	36550	3747	0.57%
2025-06-24	10.17	10.24	0.10	0.99%	10.15	10.26	29387	3003	0.46%
2025-06-23	10.10	10.14	0.08	0.80%	9.97	10.15	19030	1918	0.30%
2025-06-20	10.08	10.06	0.01	0.10%	10.03	10.14	23033	2324	0.36%
2025-06-19	10.12	10.05	-0.08	-0.79%	9.97	10.15	32940	3310	0.52%
2025-06-18	10.16	10.13	-0.07	-0.69%	10.04	10.21	34262	3465	0.54%
2025-06-17	10.22	10.20	-0.05	-0.49%	10.15	10.30	34835	3557	0.55%
2025-06-16	10.20	10.25	0.02	0.20%	10.15	10.33	36536	3739	0.57%
2025-06-13	10.41	10.23	-0.21	-2.01%	10.15	10.44	62640	6418	0.98%
2025-06-12	10.52	10.44	-0.14	-1.32%	10.39	10.57	49812	5205	0.78%
2025-06-11	10.50	10.58	0.09	0.86%	10.47	10.65	35207	3724	0.55%
2025-06-10	10.77	10.49	-0.37	-3.41%	10.39	10.84	81237	8623	1.27%
2025-06-09	10.92	10.86	-0.03	-0.28%	10.79	10.99	46626	5063	0.73%