好当家( 600467.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 2.67 | 2.68 | 2.60 | 2.61 | -3.33% | -0.65% | -3.01% | 26,050,700 | 68,433,000 | 82% | 2.63 | -2.27% | 2.66 | -0.64% | 2.67 | -0.26% | 2.69 | -2.04% | -0.86% |  |
| 2021-01-21 | 2.66 | 2.74 | 2.63 | 2.70 | 1.50% | 0.45% | -1.71% | 31,730,800 | 85,277,000 | 86% | 2.69 | 1.70% | 2.67 | 0.04% | 2.67 | 0.79% | 2.75 | -3.21% | -0.72% | |
| 2021-01-20 | 2.66 | 2.68 | 2.62 | 2.66 | -1.12% | 0.64% | -6.27% | 18,494,200 | 48,882,000 | 38% | 2.64 | -1.27% | 2.67 | -0.08% | 2.65 | 0.00% | 2.84 | -0.67% | -0.44% |  |
| 2021-01-19 | 2.68 | 2.71 | 2.65 | 2.69 | 0.00% | 0.49% | -5.85% | 20,125,100 | 53,875,000 | 38% | 2.68 | -0.52% | 2.67 | 1.02% | 2.65 | -0.41% | 2.86 | -1.07% | -0.45% | |
| 2021-01-18 | 2.65 | 2.73 | 2.63 | 2.69 | 1.13% | -0.04% | -6.86% | 23,573,400 | 63,437,000 | 37% | 2.69 | 1.47% | 2.65 | 0.46% | 2.66 | -1.63% | 2.89 | -0.07% | -0.35% | |
| 2021-01-15 | 2.61 | 2.69 | 2.60 | 2.66 | 1.14% | 0.30% | -7.96% | 21,913,000 | 58,103,000 | 32% | 2.65 | 1.96% | 2.64 | -0.87% | 2.71 | -2.70% | 2.89 | -0.07% | -0.42% | |
| 2021-01-14 | 2.60 | 2.65 | 2.57 | 2.63 | 0.38% | 1.11% | -9.06% | 24,081,100 | 62,630,000 | 33% | 2.60 | -1.78% | 2.66 | -2.78% | 2.78 | -3.97% | 2.89 | -0.21% | -0.47% | |
| 2021-01-13 | 2.72 | 2.72 | 2.61 | 2.62 | -4.03% | -1.06% | -9.59% | 36,041,000 | 95,434,000 | 50% | 2.65 | -2.40% | 2.73 | -3.46% | 2.90 | -0.99% | 2.90 | -0.14% | -0.48% | |
| 2021-01-12 | 2.69 | 2.77 | 2.66 | 2.73 | 0.74% | 0.63% | -5.93% | 32,042,200 | 86,924,000 | 43% | 2.71 | -2.52% | 2.83 | -4.07% | 2.93 | -1.08% | 2.90 | -0.41% | -0.52% | |
| 2021-01-11 | 2.92 | 2.94 | 2.71 | 2.71 | -7.82% | -2.62% | -7.00% | 75,581,100 | 210,355,000 | 102% | 2.78 | -5.05% | 2.95 | -1.40% | 2.96 | -0.40% | 2.91 | -0.68% | -0.49% | |
| 2021-01-08 | 2.98 | 3.02 | 2.88 | 2.94 | -2.97% | 0.31% | 0.20% | 76,701,900 | 224,777,000 | 106% | 2.93 | -4.56% | 2.99 | -0.57% | 2.97 | 0.30% | 2.93 | -0.68% | -0.46% | |
| 2021-01-07 | 2.89 | 3.18 | 2.88 | 3.03 | 4.84% | -1.34% | 2.57% | 120,845,000 | 371,131,000 | 170% | 3.07 | 5.03% | 3.01 | 2.77% | 2.96 | 2.17% | 2.95 | -0.37% | -0.35% | |
| 2021-01-06 | 2.96 | 3.03 | 2.88 | 2.89 | -3.34% | -1.16% | -2.53% | 64,838,000 | 189,566,000 | 86% | 2.92 | -2.37% | 2.93 | 0.76% | 2.90 | 0.84% | 2.97 | -0.77% | -0.29% | |
| 2021-01-05 | 2.84 | 3.07 | 2.83 | 2.99 | 3.82% | -0.17% | 0.07% | 106,420,300 | 318,698,000 | 135% | 3.00 | 5.79% | 2.91 | 3.41% | 2.87 | 1.20% | 2.99 | -0.13% | -0.18% | |
| 2021-01-04 | 2.78 | 2.89 | 2.72 | 2.88 | 2.13% | 1.73% | -3.74% | 64,449,400 | 182,449,000 | 82% | 2.83 | 1.29% | 2.81 | 0.29% | 2.84 | -1.39% | 2.99 | -0.70% | -0.22% | |
| 2020-12-31 | 2.79 | 2.82 | 2.76 | 2.82 | 1.08% | 0.89% | -6.41% | 36,680,200 | 102,511,000 | 45% | 2.80 | -0.14% | 2.80 | -1.75% | 2.88 | -2.24% | 3.01 | -0.59% | -0.13% | |
| 2020-12-30 | 2.76 | 2.85 | 2.73 | 2.79 | 1.09% | -0.32% | -7.95% | 38,411,800 | 107,497,000 | 42% | 2.80 | -0.50% | 2.85 | -1.89% | 2.95 | -2.22% | 3.03 | -0.33% | -0.03% | |
| 2020-12-29 | 2.92 | 2.92 | 2.74 | 2.76 | -6.12% | -1.88% | -9.24% | 70,126,100 | 197,246,000 | 75% | 2.81 | -4.55% | 2.91 | -3.32% | 3.01 | -1.66% | 3.04 | -0.49% | 0.04% | |
| 2020-12-28 | 2.95 | 3.02 | 2.90 | 2.94 | 0.00% | -0.24% | -3.80% | 53,064,400 | 156,406,000 | 60% | 2.95 | -0.51% | 3.01 | -1.99% | 3.06 | -0.39% | 3.06 | -0.13% | 0.10% | |
| 2020-12-25 | 3.03 | 3.06 | 2.87 | 2.94 | -4.85% | -0.74% | -3.92% | 89,679,500 | 265,615,000 | 98% | 2.96 | -4.14% | 3.07 | -1.32% | 3.08 | -0.65% | 3.06 | -0.36% | 0.15% | |
| 2020-12-24 | 3.14 | 3.18 | 3.03 | 3.09 | -2.52% | 0.00% | 0.62% | 93,154,900 | 287,880,000 | 101% | 3.09 | -1.37% | 3.11 | 0.16% | 3.10 | 0.13% | 3.07 | 0.43% | 0.27% | |
| 2020-12-23 | 3.01 | 3.22 | 3.01 | 3.17 | 3.26% | 1.18% | 3.66% | 123,862,800 | 388,098,000 | 138% | 3.13 | 0.97% | 3.11 | 0.91% | 3.09 | 0.72% | 3.06 | 0.23% | 0.23% | |
| 2020-12-22 | 3.04 | 3.19 | 3.01 | 3.07 | 0.00% | -1.06% | 0.62% | 110,429,200 | 342,659,000 | 122% | 3.10 | 1.60% | 3.08 | 0.36% | 3.07 | 0.76% | 3.05 | 0.33% | 0.27% | |
| 2020-12-21 | 3.06 | 3.11 | 3.01 | 3.07 | 0.33% | 0.52% | 0.95% | 59,798,400 | 182,622,000 | 62% | 3.05 | -0.23% | 3.07 | 0.26% | 3.05 | 0.16% | 3.04 | -0.59% | 0.30% | |
| 2020-12-18 | 3.09 | 3.12 | 3.02 | 3.06 | -2.86% | -0.03% | 0.03% | 73,858,400 | 226,089,000 | 69% | 3.06 | -0.52% | 3.06 | 0.59% | 3.04 | -0.13% | 3.06 | 0.23% | 0.62% | |
| 2020-12-17 | 2.96 | 3.26 | 2.92 | 3.15 | 5.00% | 2.37% | 3.21% | 116,937,700 | 359,871,000 | 111% | 3.08 | 1.75% | 3.04 | 0.83% | 3.05 | 0.86% | 3.05 | 0.40% | 0.65% | |
| 2020-12-16 | 2.98 | 3.09 | 2.96 | 3.00 | 1.01% | -0.79% | -1.32% | 63,935,300 | 193,363,000 | 60% | 3.02 | 1.17% | 3.02 | -0.69% | 3.02 | -0.49% | 3.04 | 0.33% | 0.72% | |
| 2020-12-15 | 3.03 | 3.08 | 2.94 | 2.97 | -3.57% | -0.64% | -1.98% | 63,136,200 | 188,699,000 | 59% | 2.99 | -1.32% | 3.04 | 0.40% | 3.04 | -0.10% | 3.03 | 0.13% | 0.72% | |
| 2020-12-14 | 3.01 | 3.10 | 2.94 | 3.08 | 0.00% | 1.68% | 1.78% | 88,197,700 | 267,151,000 | 85% | 3.03 | -1.27% | 3.03 | -0.62% | 3.04 | -1.04% | 3.03 | 0.40% | 0.74% | |
| 2020-12-11 | 2.93 | 3.21 | 2.87 | 3.08 | 0.00% | 0.39% | 2.19% | 126,406,100 | 387,775,000 | 126% | 3.07 | 3.61% | 3.04 | 0.46% | 3.07 | 0.43% | 3.01 | 0.77% | 0.78% | | |
|
