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 |
|---|
| 2025-09-17 | 2.63 | 2.60 | -0.04 | -1.52% | 2.58 | 2.64 | 536394 | 13971.46 | 3.67% |
| 2025-09-16 | 2.63 | 2.64 | 0.01 | 0.38% | 2.59 | 2.64 | 700399 | 18290.99 | 4.79% |
| 2025-09-15 | 2.65 | 2.63 | 0.03 | 1.15% | 2.61 | 2.71 | 923858 | 24469.17 | 6.32% |
| 2025-09-12 | 2.55 | 2.60 | 0.04 | 1.56% | 2.54 | 2.62 | 706401 | 18286.45 | 4.84% |
| 2025-09-11 | 2.57 | 2.56 | -0.01 | -0.39% | 2.53 | 2.57 | 634028 | 16148.85 | 4.34% |
| 2025-09-10 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.58 | 725741 | 18564.67 | 4.97% |
| 2025-09-09 | 2.51 | 2.55 | 0.04 | 1.59% | 2.49 | 2.57 | 899131 | 22756.92 | 6.15% |
| 2025-09-08 | 2.49 | 2.51 | 0.01 | 0.40% | 2.48 | 2.54 | 655606 | 16460.02 | 4.49% |
| 2025-09-05 | 2.51 | 2.50 | 0.01 | 0.40% | 2.45 | 2.54 | 915910 | 22786.22 | 6.27% |
| 2025-09-04 | 2.39 | 2.49 | 0.10 | 4.18% | 2.38 | 2.51 | 1286952 | 31775.09 | 8.81% |
| 2025-09-03 | 2.44 | 2.39 | -0.05 | -2.05% | 2.38 | 2.44 | 357676 | 8616.44 | 2.45% |
| 2025-09-02 | 2.41 | 2.44 | 0.02 | 0.83% | 2.39 | 2.44 | 465878 | 11280.84 | 3.19% |
| 2025-09-01 | 2.38 | 2.42 | 0.04 | 1.68% | 2.36 | 2.43 | 346785 | 8340.26 | 2.37% |
| 2025-08-29 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.42 | 340984 | 8163.17 | 2.33% |
| 2025-08-28 | 2.41 | 2.39 | -0.01 | -0.42% | 2.34 | 2.45 | 584075 | 13986.08 | 4.00% |
| 2025-08-27 | 2.47 | 2.40 | -0.07 | -2.83% | 2.40 | 2.47 | 507949 | 12361.03 | 3.48% |
| 2025-08-26 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.48 | 445989 | 10986.02 | 3.05% |
| 2025-08-25 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 459619 | 11274.96 | 3.15% |
| 2025-08-22 | 2.45 | 2.44 | -0.01 | -0.41% | 2.40 | 2.45 | 419174 | 10159.10 | 2.87% |
| 2025-08-21 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.46 | 421159 | 10276.65 | 2.88% |
| 2025-08-20 | 2.41 | 2.44 | 0.02 | 0.83% | 2.40 | 2.44 | 484623 | 11763.27 | 3.32% |
| 2025-08-19 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.42 | 458575 | 11055.60 | 3.14% |
| 2025-08-18 | 2.39 | 2.40 | 0.02 | 0.84% | 2.38 | 2.41 | 410759 | 9850.53 | 2.81% |
| 2025-08-15 | 2.35 | 2.38 | 0.03 | 1.28% | 2.35 | 2.39 | 308772 | 7328.09 | 2.11% |
| 2025-08-14 | 2.39 | 2.35 | -0.04 | -1.67% | 2.35 | 2.40 | 347354 | 8221.59 | 2.38% |
| 2025-08-13 | 2.42 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 264711 | 6331.95 | 1.81% |
| 2025-08-12 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 254966 | 6138.05 | 1.75% |
| 2025-08-11 | 2.38 | 2.42 | 0.04 | 1.68% | 2.37 | 2.42 | 368444 | 8854.66 | 2.52% |
| 2025-08-08 | 2.38 | 2.38 | 0.00 | 0.00% | 2.37 | 2.40 | 205387 | 4893.13 | 1.41% |
| 2025-08-07 | 2.39 | 2.38 | -0.01 | -0.42% | 2.37 | 2.40 | 193624 | 4612.35 | 1.33% |
| 2025-08-06 | 2.38 | 2.39 | 0.01 | 0.42% | 2.36 | 2.40 | 252115 | 6003.86 | 1.73% |
| 2025-08-05 | 2.37 | 2.38 | 0.01 | 0.42% | 2.37 | 2.39 | 223690 | 5327.24 | 1.53% |
| 2025-08-04 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 213524 | 5038.76 | 1.46% |
| 2025-08-01 | 2.36 | 2.36 | 0.00 | 0.00% | 2.35 | 2.38 | 248262 | 5879.03 | 1.70% |
| 2025-07-31 | 2.43 | 2.36 | -0.09 | -3.67% | 2.35 | 2.43 | 630758 | 15049.40 | 4.32% |
| 2025-07-30 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.47 | 782823 | 19089.03 | 5.36% |
| 2025-07-29 | 2.42 | 2.42 | 0.00 | 0.00% | 2.37 | 2.43 | 412164 | 9857.52 | 2.82% |
| 2025-07-28 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.43 | 316022 | 7623.06 | 2.16% |
| 2025-07-25 | 2.46 | 2.42 | -0.04 | -1.63% | 2.42 | 2.47 | 382879 | 9335.02 | 2.62% |
| 2025-07-24 | 2.41 | 2.46 | 0.04 | 1.65% | 2.41 | 2.46 | 557613 | 13619.07 | 3.82% |
| 2025-07-23 | 2.44 | 2.42 | -0.02 | -0.82% | 2.41 | 2.46 | 472190 | 11485.68 | 3.23% |
| 2025-07-22 | 2.43 | 2.44 | 0.01 | 0.41% | 2.39 | 2.45 | 542254 | 13136.07 | 3.71% |
| 2025-07-21 | 2.39 | 2.43 | 0.04 | 1.67% | 2.38 | 2.44 | 580717 | 14073.17 | 3.97% |
| 2025-07-18 | 2.38 | 2.39 | 0.02 | 0.84% | 2.36 | 2.40 | 272432 | 6486.08 | 1.86% |
| 2025-07-17 | 2.39 | 2.37 | -0.01 | -0.42% | 2.37 | 2.40 | 250340 | 5958.59 | 1.71% |
| 2025-07-16 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.41 | 242983 | 5809.98 | 1.66% |
| 2025-07-15 | 2.42 | 2.39 | -0.03 | -1.24% | 2.36 | 2.43 | 475955 | 11367.74 | 3.26% |
| 2025-07-14 | 2.43 | 2.42 | -0.02 | -0.82% | 2.41 | 2.44 | 350427 | 8483.15 | 2.40% |
| 2025-07-11 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 516692 | 12596.00 | 3.54% |
| 2025-07-10 | 2.41 | 2.43 | 0.02 | 0.83% | 2.40 | 2.49 | 518375 | 12607.08 | 3.55% |
| 2025-07-09 | 2.43 | 2.41 | -0.03 | -1.23% | 2.40 | 2.44 | 557058 | 13479.80 | 3.81% |
| 2025-07-08 | 2.42 | 2.44 | 0.02 | 0.83% | 2.39 | 2.44 | 577726 | 13969.80 | 3.95% |
| 2025-07-07 | 2.40 | 2.42 | 0.01 | 0.41% | 2.36 | 2.43 | 728334 | 17512.57 | 4.99% |
| 2025-07-04 | 2.44 | 2.41 | -0.02 | -0.82% | 2.40 | 2.50 | 1035705 | 25153.50 | 7.09% |
| 2025-07-03 | 2.50 | 2.43 | -0.10 | -3.95% | 2.41 | 2.50 | 1941917 | 47472.41 | 13.29% |
| 2025-07-02 | 2.39 | 2.53 | 0.23 | 10.00% | 2.37 | 2.53 | 2264073 | 56053.03 | 15.50% |
| 2025-07-01 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.31 | 189169 | 4350.22 | 1.29% |
| 2025-06-30 | 2.32 | 2.31 | 0.00 | 0.00% | 2.30 | 2.33 | 217126 | 5023.41 | 1.49% |
| 2025-06-27 | 2.30 | 2.31 | 0.01 | 0.43% | 2.29 | 2.32 | 225087 | 5192.93 | 1.54% |
| 2025-06-26 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.32 | 362359 | 8348.72 | 2.48% |
| 2025-06-25 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 233786 | 5334.41 | 1.60% |
| 2025-06-24 | 2.25 | 2.28 | 0.03 | 1.33% | 2.25 | 2.28 | 180926 | 4107.56 | 1.24% |
| 2025-06-23 | 2.22 | 2.25 | 0.02 | 0.90% | 2.20 | 2.26 | 175542 | 3934.09 | 1.20% |
| 2025-06-20 | 2.23 | 2.23 | 0.00 | 0.00% | 2.22 | 2.26 | 161409 | 3608.51 | 1.10% |
| 2025-06-19 | 2.28 | 2.23 | -0.05 | -2.19% | 2.23 | 2.28 | 266343 | 5991.34 | 1.82% |
| 2025-06-18 | 2.30 | 2.28 | -0.02 | -0.87% | 2.28 | 2.31 | 207219 | 4739.77 | 1.42% |
| 2025-06-17 | 2.30 | 2.30 | 0.01 | 0.44% | 2.29 | 2.33 | 214016 | 4935.59 | 1.46% |
| 2025-06-16 | 2.28 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 188028 | 4299.38 | 1.29% |
| 2025-06-13 | 2.32 | 2.28 | -0.05 | -2.15% | 2.28 | 2.32 | 319916 | 7341.35 | 2.19% |
| 2025-06-12 | 2.33 | 2.33 | -0.01 | -0.43% | 2.30 | 2.34 | 308324 | 7151.14 | 2.11% |
| 2025-06-11 | 2.32 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 401766 | 9397.20 | 2.75% |
| 2025-06-10 | 2.35 | 2.32 | -0.02 | -0.85% | 2.29 | 2.36 | 369370 | 8578.63 | 2.53% |
| 2025-06-09 | 2.32 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 294760 | 6882.54 | 2.02% |
| 2025-06-06 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.34 | 199191 | 4622.01 | 1.36% |
| 2025-06-05 | 2.36 | 2.32 | -0.05 | -2.11% | 2.31 | 2.37 | 367312 | 8548.18 | 2.51% |
| 2025-06-04 | 2.33 | 2.37 | 0.03 | 1.28% | 2.31 | 2.37 | 468262 | 10991.67 | 3.21% |
| 2025-06-03 | 2.29 | 2.34 | 0.04 | 1.74% | 2.28 | 2.34 | 318587 | 7381.02 | 2.18% |
| 2025-05-30 | 2.32 | 2.30 | -0.03 | -1.29% | 2.29 | 2.34 | 320251 | 7403.19 | 2.19% |
| 2025-05-29 | 2.30 | 2.33 | 0.02 | 0.87% | 2.28 | 2.34 | 311892 | 7239.06 | 2.13% |
| 2025-05-28 | 2.32 | 2.31 | -0.01 | -0.43% | 2.29 | 2.32 | 245961 | 5672.65 | 1.68% |
上证大盘股票行情在线 K线走势图
