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
2025-08-01	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%
2025-06-06	10.90	10.89	-0.01	-0.09%	10.74	10.92	32675	3540	0.51%
2025-06-05	11.02	10.90	-0.12	-1.09%	10.86	11.08	40745	4461	0.64%
2025-06-04	10.93	11.02	0.09	0.82%	10.86	11.04	36502	3997	0.57%
2025-06-03	10.64	10.93	0.21	1.96%	10.64	10.96	37100	4018	0.58%
2025-05-30	10.82	10.72	-0.17	-1.56%	10.69	10.96	33928	3654	0.53%
2025-05-29	10.90	10.89	-0.08	-0.73%	10.68	11.00	59676	6493	0.93%
2025-05-28	10.73	10.97	0.24	2.24%	10.63	11.10	70060	7608	1.10%
2025-05-27	10.62	10.73	0.10	0.94%	10.60	10.76	41470	4437	0.65%
2025-05-26	10.57	10.63	0.05	0.47%	10.48	10.66	31458	3331	0.49%
2025-05-23	10.77	10.58	-0.18	-1.67%	10.54	10.83	40653	4328	0.64%
2025-05-22	10.96	10.76	-0.32	-2.89%	10.75	11.13	48700	5312	0.76%
2025-05-21	11.19	11.08	-0.14	-1.25%	10.90	11.32	67198	7432	1.05%
2025-05-20	11.20	11.22	-0.04	-0.36%	11.09	11.45	93915	10558	1.47%
2025-05-19	11.03	11.26	0.18	1.62%	10.98	11.27	75268	8399	1.18%
2025-05-16	10.92	11.08	0.21	1.93%	10.72	11.21	87652	9599	1.37%
2025-05-15	10.76	10.87	0.01	0.09%	10.75	10.93	63188	6860	0.99%
2025-05-14	10.67	10.86	0.25	2.36%	10.46	10.92	93768	10045	1.47%
2025-05-13	10.75	10.61	-0.07	-0.66%	10.54	10.84	68109	7280	1.07%
2025-05-12	10.79	10.68	-0.08	-0.74%	10.61	10.87	53721	5746	0.84%
2025-05-09	10.92	10.76	-0.16	-1.47%	10.68	10.93	47410	5099	0.74%
2025-05-08	10.80	10.92	0.07	0.65%	10.66	11.00	94306	10299	1.48%
2025-05-07	10.80	10.85	0.08	0.74%	10.70	11.05	59992	6498	0.94%
2025-05-06	10.56	10.77	0.21	1.99%	10.55	10.79	64712	6901	1.01%
2025-04-30	10.67	10.56	-0.36	-3.30%	10.50	10.98	88939	9495	1.39%
2025-04-29	10.69	10.92	0.21	1.96%	10.53	11.26	123854	13414	1.94%
2025-04-28	11.37	10.71	-0.69	-6.05%	10.68	11.39	126371	13809	1.98%
2025-04-25	11.38	11.40	0.02	0.18%	11.12	11.55	119552	13549	1.87%
2025-04-24	11.73	11.38	-0.78	-6.41%	11.30	12.00	183260	21105	2.87%