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
2025-10-31	10.62	10.75	0.00	0.00%	10.49	10.78	88623	9426	1.39%
2025-10-30	10.51	10.75	0.24	2.28%	10.42	10.99	65404	6949	1.02%
2025-10-29	10.62	10.51	-0.11	-1.04%	10.46	10.65	26454	2778	0.41%
2025-10-28	10.45	10.62	0.13	1.24%	10.45	10.62	36641	3876	0.57%
2025-10-27	10.58	10.49	0.00	0.00%	10.35	10.58	47188	4937	0.74%
2025-10-24	10.60	10.49	-0.14	-1.32%	10.47	10.61	30033	3163	0.47%
2025-10-23	10.56	10.63	0.04	0.38%	10.50	10.66	24143	2552	0.38%
2025-10-22	10.51	10.59	0.12	1.15%	10.46	10.64	36535	3866	0.57%
2025-10-21	10.28	10.47	0.19	1.85%	10.27	10.50	43026	4480	0.67%
2025-10-20	10.52	10.44	-0.08	-0.76%	10.33	10.61	42785	4456	0.67%
2025-10-17	10.58	10.52	0.01	0.10%	10.46	10.62	30687	3236	0.48%
2025-10-16	10.60	10.51	-0.09	-0.85%	10.50	10.73	43207	4575	0.68%
2025-10-15	10.50	10.60	0.15	1.44%	10.46	10.65	38469	4066	0.60%
2025-10-14	10.40	10.45	0.05	0.48%	10.32	10.46	41029	4268	0.64%
2025-10-13	10.20	10.40	0.04	0.39%	10.16	10.41	42101	4351	0.66%
2025-10-10	10.20	10.36	0.16	1.57%	10.16	10.39	50974	5261	0.80%
2025-10-09	10.28	10.20	-0.04	-0.39%	10.11	10.29	34050	3458	0.53%
2025-09-30	10.36	10.24	-0.12	-1.16%	10.21	10.41	44228	4547	0.69%
2025-09-29	10.32	10.36	0.00	0.00%	10.17	10.37	31430	3234	0.49%
2025-09-26	10.35	10.36	-0.06	-0.58%	10.23	10.41	36105	3732	0.57%
2025-09-25	10.48	10.42	-0.06	-0.57%	10.35	10.55	40887	4259	0.64%
2025-09-24	10.50	10.48	0.00	0.00%	10.42	10.56	32854	3444	0.51%
2025-09-23	10.59	10.48	-0.23	-2.15%	10.31	10.69	57681	6026	0.90%
2025-09-22	11.00	10.71	-0.30	-2.72%	10.57	11.00	62708	6704	0.98%
2025-09-19	10.90	11.01	0.09	0.82%	10.76	11.01	40942	4459	0.64%
2025-09-18	11.15	10.92	-0.23	-2.06%	10.80	11.16	62769	6904	0.98%
2025-09-17	11.37	11.15	-0.19	-1.68%	11.12	11.38	71651	8006	1.12%
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%