好当家(600467)股票行情
好当家(600467)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 2.39 | 2.30 | -0.09 | -3.77% | 2.30 | 2.40 | 750350 | 17454.33 | 5.14% |
| 2025-03-27 | 2.41 | 2.39 | -0.03 | -1.24% | 2.35 | 2.45 | 809661 | 19409.76 | 5.54% |
| 2025-03-26 | 2.40 | 2.42 | -0.01 | -0.41% | 2.39 | 2.48 | 845840 | 20609.25 | 5.79% |
| 2025-03-25 | 2.53 | 2.43 | -0.12 | -4.71% | 2.41 | 2.55 | 1291770 | 31577.31 | 8.84% |
| 2025-03-24 | 2.69 | 2.55 | -0.24 | -8.60% | 2.51 | 2.69 | 2358643 | 60494.68 | 16.14% |
| 2025-03-21 | 2.53 | 2.79 | 0.25 | 9.84% | 2.50 | 2.79 | 3280715 | 89629.82 | 22.46% |
| 2025-03-20 | 2.47 | 2.54 | 0.06 | 2.42% | 2.42 | 2.62 | 1504774 | 37890.02 | 10.30% |
| 2025-03-19 | 2.54 | 2.48 | -0.08 | -3.13% | 2.44 | 2.58 | 1337058 | 33263.31 | 9.15% |
| 2025-03-18 | 2.56 | 2.56 | 0.04 | 1.59% | 2.52 | 2.68 | 2399860 | 62011.56 | 16.43% |
| 2025-03-17 | 2.31 | 2.52 | 0.23 | 10.04% | 2.31 | 2.52 | 1060540 | 26266.30 | 7.26% |
| 2025-03-14 | 2.26 | 2.29 | 0.06 | 2.69% | 2.25 | 2.30 | 867426 | 19752.20 | 5.94% |
| 2025-03-13 | 2.21 | 2.23 | 0.01 | 0.45% | 2.17 | 2.24 | 470960 | 10357.88 | 3.22% |
| 2025-03-12 | 2.18 | 2.22 | 0.04 | 1.83% | 2.17 | 2.23 | 455821 | 10042.15 | 3.12% |
| 2025-03-11 | 2.16 | 2.18 | 0.00 | 0.00% | 2.14 | 2.18 | 188242 | 4071.47 | 1.29% |
| 2025-03-10 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.19 | 182017 | 3958.10 | 1.25% |
| 2025-03-07 | 2.19 | 2.17 | -0.03 | -1.36% | 2.16 | 2.19 | 260847 | 5671.14 | 1.79% |
| 2025-03-06 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.21 | 285256 | 6251.02 | 1.95% |
| 2025-03-05 | 2.20 | 2.19 | -0.02 | -0.90% | 2.15 | 2.21 | 234328 | 5094.01 | 1.60% |
| 2025-03-04 | 2.18 | 2.21 | 0.02 | 0.91% | 2.16 | 2.21 | 223470 | 4886.16 | 1.53% |
| 2025-03-03 | 2.21 | 2.19 | -0.01 | -0.45% | 2.17 | 2.23 | 340475 | 7506.91 | 2.33% |
| 2025-02-28 | 2.29 | 2.20 | -0.10 | -4.35% | 2.20 | 2.30 | 461377 | 10350.02 | 3.16% |
| 2025-02-27 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.36 | 547217 | 12563.40 | 3.75% |
| 2025-02-26 | 2.22 | 2.27 | 0.04 | 1.79% | 2.22 | 2.28 | 377359 | 8520.12 | 2.58% |
| 2025-02-25 | 2.25 | 2.23 | -0.04 | -1.76% | 2.22 | 2.28 | 419214 | 9398.90 | 2.87% |
| 2025-02-24 | 2.20 | 2.27 | 0.09 | 4.13% | 2.20 | 2.30 | 866132 | 19608.16 | 5.93% |
| 2025-02-21 | 2.19 | 2.18 | -0.02 | -0.91% | 2.16 | 2.20 | 278199 | 6057.97 | 1.90% |
| 2025-02-20 | 2.19 | 2.20 | 0.00 | 0.00% | 2.17 | 2.21 | 231470 | 5079.88 | 1.58% |
| 2025-02-19 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.20 | 246845 | 5392.18 | 1.69% |
| 2025-02-18 | 2.26 | 2.18 | -0.09 | -3.96% | 2.17 | 2.27 | 435918 | 9638.76 | 2.98% |
| 2025-02-17 | 2.22 | 2.27 | 0.05 | 2.25% | 2.20 | 2.29 | 481361 | 10833.15 | 3.29% |
| 2025-02-14 | 2.28 | 2.22 | -0.06 | -2.63% | 2.21 | 2.28 | 449871 | 10061.02 | 3.08% |
| 2025-02-13 | 2.25 | 2.28 | 0.02 | 0.88% | 2.24 | 2.31 | 524034 | 11964.21 | 3.59% |
| 2025-02-12 | 2.27 | 2.26 | -0.01 | -0.44% | 2.22 | 2.28 | 346509 | 7788.64 | 2.37% |
| 2025-02-11 | 2.31 | 2.27 | -0.03 | -1.30% | 2.25 | 2.34 | 328054 | 7441.88 | 2.25% |
| 2025-02-10 | 2.24 | 2.30 | 0.06 | 2.68% | 2.24 | 2.30 | 438501 | 9976.81 | 3.00% |
| 2025-02-07 | 2.19 | 2.24 | 0.04 | 1.82% | 2.18 | 2.27 | 450519 | 10070.08 | 3.08% |
| 2025-02-06 | 2.18 | 2.20 | 0.03 | 1.38% | 2.14 | 2.20 | 304609 | 6628.16 | 2.08% |
| 2025-02-05 | 2.17 | 2.17 | 0.01 | 0.46% | 2.15 | 2.19 | 173275 | 3766.65 | 1.19% |
| 2025-01-27 | 2.21 | 2.16 | -0.04 | -1.82% | 2.16 | 2.24 | 258804 | 5681.01 | 1.77% |
| 2025-01-24 | 2.18 | 2.20 | 0.02 | 0.92% | 2.15 | 2.20 | 290026 | 6297.29 | 1.99% |
| 2025-01-23 | 2.19 | 2.18 | 0.00 | 0.00% | 2.18 | 2.26 | 298652 | 6649.29 | 2.04% |
| 2025-01-22 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.22 | 179675 | 3919.11 | 1.23% |
| 2025-01-21 | 2.26 | 2.22 | -0.04 | -1.77% | 2.20 | 2.27 | 271453 | 6045.93 | 1.86% |
| 2025-01-20 | 2.28 | 2.26 | 0.00 | 0.00% | 2.23 | 2.29 | 266921 | 6046.56 | 1.83% |
| 2025-01-17 | 2.28 | 2.26 | -0.03 | -1.31% | 2.24 | 2.30 | 247023 | 5584.27 | 1.69% |
| 2025-01-16 | 2.27 | 2.29 | 0.03 | 1.33% | 2.25 | 2.34 | 409378 | 9411.15 | 2.80% |
| 2025-01-15 | 2.27 | 2.26 | -0.01 | -0.44% | 2.24 | 2.31 | 319708 | 7251.63 | 2.19% |
| 2025-01-14 | 2.17 | 2.27 | 0.11 | 5.09% | 2.15 | 2.28 | 450084 | 10057.43 | 3.08% |
| 2025-01-13 | 2.15 | 2.16 | -0.02 | -0.92% | 2.11 | 2.19 | 196737 | 4245.20 | 1.35% |
| 2025-01-10 | 2.26 | 2.18 | -0.07 | -3.11% | 2.18 | 2.26 | 299973 | 6636.27 | 2.05% |
| 2025-01-09 | 2.24 | 2.25 | 0.00 | 0.00% | 2.20 | 2.29 | 336438 | 7571.39 | 2.30% |
| 2025-01-08 | 2.24 | 2.25 | 0.00 | 0.00% | 2.20 | 2.32 | 444006 | 10030.72 | 3.04% |
| 2025-01-07 | 2.23 | 2.25 | 0.02 | 0.90% | 2.18 | 2.25 | 318209 | 7028.06 | 2.18% |
| 2025-01-06 | 2.17 | 2.23 | 0.06 | 2.76% | 2.07 | 2.23 | 453196 | 9790.42 | 3.10% |
| 2025-01-03 | 2.36 | 2.17 | -0.19 | -8.05% | 2.16 | 2.38 | 648659 | 14532.85 | 4.44% |
| 2025-01-02 | 2.31 | 2.36 | 0.05 | 2.16% | 2.30 | 2.42 | 649263 | 15388.82 | 4.44% |
| 2024-12-31 | 2.34 | 2.31 | -0.05 | -2.12% | 2.31 | 2.40 | 336327 | 7889.30 | 2.30% |
| 2024-12-30 | 2.43 | 2.36 | -0.08 | -3.28% | 2.33 | 2.43 | 453709 | 10677.18 | 3.11% |
| 2024-12-27 | 2.36 | 2.44 | 0.08 | 3.39% | 2.34 | 2.48 | 640895 | 15585.88 | 4.39% |
| 2024-12-26 | 2.33 | 2.36 | 0.02 | 0.85% | 2.30 | 2.40 | 432974 | 10190.83 | 2.96% |
| 2024-12-25 | 2.40 | 2.34 | -0.08 | -3.31% | 2.29 | 2.40 | 448114 | 10445.15 | 3.07% |
| 2024-12-24 | 2.38 | 2.42 | 0.03 | 1.26% | 2.32 | 2.43 | 527519 | 12534.19 | 3.61% |
| 2024-12-23 | 2.55 | 2.39 | -0.17 | -6.64% | 2.37 | 2.56 | 649415 | 15823.89 | 4.45% |
| 2024-12-20 | 2.57 | 2.56 | 0.00 | 0.00% | 2.54 | 2.60 | 469460 | 12045.70 | 3.21% |
| 2024-12-19 | 2.58 | 2.56 | -0.05 | -1.92% | 2.50 | 2.62 | 712265 | 18085.51 | 4.88% |
| 2024-12-18 | 2.64 | 2.61 | -0.07 | -2.61% | 2.58 | 2.68 | 718395 | 18840.15 | 4.92% |
| 2024-12-17 | 2.91 | 2.68 | -0.23 | -7.90% | 2.67 | 2.91 | 1097454 | 29928.46 | 7.51% |
| 2024-12-16 | 2.83 | 2.91 | 0.05 | 1.75% | 2.80 | 2.97 | 1056954 | 30382.01 | 7.23% |
| 2024-12-13 | 3.00 | 2.86 | -0.21 | -6.84% | 2.85 | 3.00 | 1626335 | 47527.66 | 11.13% |
| 2024-12-12 | 2.91 | 3.07 | 0.16 | 5.50% | 2.83 | 3.10 | 2013422 | 59996.91 | 13.78% |
| 2024-12-11 | 2.74 | 2.91 | 0.17 | 6.20% | 2.74 | 3.00 | 1776547 | 51185.81 | 12.16% |
| 2024-12-10 | 2.81 | 2.74 | 0.00 | 0.00% | 2.73 | 2.95 | 1473800 | 41443.32 | 10.09% |
| 2024-12-09 | 2.77 | 2.74 | -0.01 | -0.36% | 2.70 | 2.85 | 1337628 | 36766.19 | 9.16% |
| 2024-12-06 | 2.59 | 2.75 | 0.14 | 5.36% | 2.56 | 2.87 | 2017610 | 55288.08 | 13.81% |
| 2024-12-05 | 2.53 | 2.61 | 0.06 | 2.35% | 2.49 | 2.65 | 1050707 | 26914.14 | 7.19% |
| 2024-12-04 | 2.57 | 2.55 | -0.06 | -2.30% | 2.53 | 2.73 | 1246474 | 32623.04 | 8.53% |
| 2024-12-03 | 2.61 | 2.61 | -0.04 | -1.51% | 2.54 | 2.68 | 1169182 | 30487.88 | 8.00% |
| 2024-12-02 | 2.50 | 2.65 | 0.12 | 4.74% | 2.48 | 2.74 | 1504346 | 39285.94 | 10.30% |
| 2024-11-29 | 2.41 | 2.53 | 0.10 | 4.12% | 2.38 | 2.53 | 1201892 | 29820.71 | 8.23% |
| 2024-11-28 | 2.38 | 2.43 | 0.04 | 1.67% | 2.35 | 2.46 | 919667 | 22305.55 | 6.29% |
上证大盘股票行情在线 K线走势图
