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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 2.63 | 2.67 | 2.59 | 2.64 | 0.76% | 0.65% | -2.37% | 9,032,500 | 23,694,000 | 70% | 2.62 | 0.15% | 2.63 | -0.15% | 2.63 | -0.34% | 2.70 | -0.22% | -0.11% |  |
| 2019-07-12 | 2.61 | 2.63 | 2.60 | 2.62 | 0.11% | 0.04% | -3.32% | 4,688,800 | 12,278,000 | 36% | 2.62 | -0.38% | 2.63 | -0.15% | 2.64 | -0.49% | 2.71 | 0.04% | -0.09% |  |
| 除权分界线,2019年07月12日,10股派0.130元(以下数据已经复权) |
| 2019-07-11 | 2.62 | 2.69 | 2.59 | 2.62 | 0.38% | -0.46% | -3.40% | 8,530,800 | 22,539,000 | 63% | 2.63 | 0.46% | 2.64 | -0.23% | 2.65 | -1.08% | 2.71 | -0.18% | -0.11% | |
| 2019-07-10 | 2.65 | 2.65 | 2.60 | 2.61 | -1.51% | -0.38% | -3.94% | 5,859,700 | 15,412,000 | 43% | 2.62 | -0.23% | 2.64 | -0.68% | 2.68 | -1.61% | 2.71 | -0.15% | -0.08% | |
| 2019-07-09 | 2.62 | 2.65 | 2.61 | 2.65 | 0.76% | 0.91% | -2.61% | 6,848,200 | 18,053,000 | 50% | 2.62 | -0.68% | 2.66 | -1.34% | 2.73 | -0.26% | 2.72 | -0.18% | -0.06% | |
| 2019-07-08 | 2.70 | 2.70 | 2.62 | 2.63 | -2.60% | -0.53% | -3.53% | 11,276,200 | 29,929,000 | 80% | 2.64 | -1.49% | 2.70 | -1.86% | 2.73 | -0.22% | 2.72 | -0.33% | -0.01% | |
| 2019-07-05 | 2.70 | 2.70 | 2.65 | 2.70 | 0.37% | 0.60% | -1.28% | 7,932,000 | 21,367,000 | 56% | 2.68 | -0.96% | 2.75 | -0.11% | 2.74 | 0.18% | 2.73 | -0.22% | 0.07% | |
| 2019-07-04 | 2.73 | 2.75 | 2.67 | 2.69 | -1.83% | -0.74% | -1.86% | 22,023,400 | 59,912,000 | 144% | 2.71 | -2.03% | 2.75 | -0.07% | 2.73 | -0.07% | 2.74 | -0.15% | 0.15% | |
| 2019-07-03 | 2.71 | 2.84 | 2.66 | 2.74 | 1.11% | -0.94% | -0.18% | 36,371,800 | 100,976,000 | 254% | 2.76 | 1.84% | 2.75 | 2.11% | 2.74 | 1.26% | 2.74 | 0.37% | 0.20% | |
| 2019-07-02 | 2.70 | 2.74 | 2.69 | 2.71 | 0.37% | -0.22% | -0.92% | 11,055,000 | 30,139,000 | 87% | 2.71 | 1.12% | 2.70 | 0.22% | 2.70 | -0.11% | 2.73 | -0.04% | 0.21% | |
| 2019-07-01 | 2.67 | 2.70 | 2.66 | 2.70 | 2.28% | 0.52% | -1.32% | 10,033,400 | 27,053,000 | 76% | 2.68 | 1.17% | 2.69 | -0.19% | 2.71 | -0.59% | 2.73 | -0.07% | 0.23% | |
| 2019-06-28 | 2.70 | 2.71 | 2.63 | 2.64 | -2.22% | -0.57% | -3.58% | 10,987,300 | 29,284,000 | 84% | 2.65 | -1.89% | 2.70 | -1.07% | 2.72 | -0.87% | 2.74 | -0.15% | 0.22% |  |
| 2019-06-27 | 2.71 | 2.73 | 2.69 | 2.70 | 0.00% | -0.22% | -1.53% | 7,750,500 | 21,053,000 | 58% | 2.70 | 0.00% | 2.72 | -0.62% | 2.75 | -0.11% | 2.74 | 0.11% | 0.22% | |
| 2019-06-26 | 2.71 | 2.72 | 2.69 | 2.70 | -0.37% | -0.22% | -1.43% | 7,104,400 | 19,296,000 | 51% | 2.70 | -0.63% | 2.74 | -0.47% | 2.75 | -0.07% | 2.74 | 0.11% | 0.21% | |
| 2019-06-25 | 2.77 | 2.77 | 2.69 | 2.71 | -2.17% | -0.48% | -0.95% | 12,185,100 | 33,302,000 | 83% | 2.72 | -1.06% | 2.75 | -0.07% | 2.75 | -0.04% | 2.73 | 0.26% | 0.19% | |
| 2019-06-24 | 2.75 | 2.77 | 2.73 | 2.77 | 0.73% | 0.65% | 1.50% | 13,200,900 | 36,460,000 | 91% | 2.75 | 0.04% | 2.76 | 0.18% | 2.75 | 0.26% | 2.73 | 0.44% | 0.16% | |
| 2019-06-21 | 2.76 | 2.78 | 2.73 | 2.75 | 0.00% | -0.04% | 1.22% | 20,576,100 | 56,811,000 | 149% | 2.75 | 0.62% | 2.75 | 0.29% | 2.74 | 0.37% | 2.71 | 0.59% | 0.10% | |
| 2019-06-20 | 2.72 | 2.76 | 2.70 | 2.75 | 1.10% | 0.59% | 1.82% | 15,457,300 | 42,412,000 | 121% | 2.73 | -0.04% | 2.74 | 0.26% | 2.73 | 0.37% | 2.70 | 0.37% | 0.03% | |
| 2019-06-19 | 2.73 | 2.77 | 2.70 | 2.72 | 0.00% | -0.55% | 1.08% | 18,441,600 | 50,613,000 | 152% | 2.73 | 0.18% | 2.74 | 0.44% | 2.72 | 0.44% | 2.69 | 0.49% | -0.02% | |
| 2019-06-18 | 2.69 | 2.76 | 2.68 | 2.72 | 1.49% | -0.37% | 1.57% | 13,374,200 | 36,639,000 | 117% | 2.73 | 1.26% | 2.72 | 0.63% | 2.71 | 0.67% | 2.68 | 0.15% | -0.08% | |
| 2019-06-17 | 2.67 | 2.73 | 2.67 | 2.68 | -0.37% | -0.59% | 0.22% | 7,321,500 | 19,813,000 | 65% | 2.69 | -0.52% | 2.71 | 0.07% | 2.69 | 0.56% | 2.67 | -0.15% | -0.06% | |
| 2019-06-14 | 2.70 | 2.74 | 2.67 | 2.69 | -0.37% | -0.74% | 0.45% | 16,598,400 | 45,144,000 | 141% | 2.71 | 1.12% | 2.71 | 0.86% | 2.68 | 0.94% | 2.68 | -0.15% | -0.11% | |
| 2019-06-13 | 2.69 | 2.72 | 2.65 | 2.70 | -0.37% | 0.75% | 0.67% | 11,665,600 | 31,383,000 | 96% | 2.68 | -0.45% | 2.68 | 0.94% | 2.65 | 0.30% | 2.68 | -0.04% | -0.12% | |
| 2019-06-12 | 2.65 | 2.73 | 2.64 | 2.71 | 1.88% | 0.67% | 1.01% | 17,777,700 | 48,030,000 | 151% | 2.69 | 2.32% | 2.66 | 1.84% | 2.65 | 0.80% | 2.68 | -0.04% | -0.12% | |
| 2019-06-11 | 2.57 | 2.67 | 2.57 | 2.66 | 3.10% | 1.10% | -0.90% | 11,049,400 | 29,185,000 | 96% | 2.63 | 2.66% | 2.61 | -0.08% | 2.63 | -0.61% | 2.68 | -0.11% | -0.12% | |
| 2019-06-10 | 2.58 | 2.59 | 2.53 | 2.58 | 0.39% | 0.66% | -3.99% | 7,561,700 | 19,456,000 | 65% | 2.56 | -1.12% | 2.61 | -0.80% | 2.64 | -1.12% | 2.68 | -0.11% | -0.12% | |
| 2019-06-06 | 2.63 | 2.64 | 2.56 | 2.57 | -2.28% | -0.85% | -4.47% | 9,691,900 | 25,215,000 | 83% | 2.59 | -1.78% | 2.63 | -1.39% | 2.67 | -1.15% | 2.69 | -0.11% | -0.12% | |
| 2019-06-05 | 2.63 | 2.67 | 2.61 | 2.63 | 0.77% | -0.34% | -2.34% | 10,244,300 | 27,133,000 | 89% | 2.64 | 0.23% | 2.67 | -1.00% | 2.70 | -0.33% | 2.69 | -0.07% | -0.10% | |
| 2019-06-04 | 2.68 | 2.70 | 2.59 | 2.61 | -3.34% | -0.87% | -3.16% | 11,182,000 | 29,554,000 | 95% | 2.63 | -2.70% | 2.70 | -1.25% | 2.71 | -0.48% | 2.69 | -0.19% | -0.11% | |
| 2019-06-03 | 2.70 | 2.73 | 2.68 | 2.70 | 0.00% | -0.22% | 0.00% | 10,794,400 | 29,318,000 | 94% | 2.70 | -0.37% | 2.73 | 0.04% | 2.72 | 0.22% | 2.70 | 0.37% | -0.10% | | |
|
