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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 3.09 | 3.09 | 3.00 | 3.04 | -0.98% | 0.13% | -0.98% | 28,154,100 | 85,468,000 | 67% | 3.04 | -1.14% | 3.05 | 0.13% | 3.03 | 0.70% | 3.07 | 0.03% | 0.34% | |
| 2019-03-21 | 3.06 | 3.10 | 3.04 | 3.07 | 0.33% | -0.03% | 0.03% | 27,564,200 | 84,661,000 | 65% | 3.07 | 0.66% | 3.05 | 1.30% | 3.01 | 0.81% | 3.07 | -0.20% | 0.44% | |
| 2019-03-20 | 3.05 | 3.10 | 3.00 | 3.06 | 0.33% | 0.29% | -0.49% | 26,911,900 | 82,117,000 | 59% | 3.05 | 0.83% | 3.01 | 1.25% | 2.98 | -2.29% | 3.08 | 0.16% | 0.60% | |
| 2019-03-19 | 3.01 | 3.05 | 3.00 | 3.05 | 1.33% | 0.79% | -0.65% | 28,166,300 | 85,239,000 | 60% | 3.03 | 2.06% | 2.97 | 0.64% | 3.05 | -1.10% | 3.07 | 0.13% | 0.67% | |
| 2019-03-18 | 2.94 | 3.02 | 2.92 | 3.01 | 2.73% | 1.52% | -1.83% | 34,097,800 | 101,091,000 | 71% | 2.97 | 1.06% | 2.95 | -3.94% | 3.09 | -0.23% | 3.07 | 0.07% | 0.71% | |
| 2019-03-15 | 2.92 | 2.98 | 2.88 | 2.93 | 1.38% | -0.14% | -4.37% | 31,127,000 | 91,334,000 | 62% | 2.93 | -0.88% | 3.08 | -1.79% | 3.09 | -0.35% | 3.06 | -0.07% | 0.81% | |
| 2019-03-14 | 3.08 | 3.12 | 2.85 | 2.89 | -6.77% | -2.36% | -5.74% | 50,914,700 | 150,709,000 | 106% | 2.96 | -7.90% | 3.13 | -0.82% | 3.10 | -0.89% | 3.07 | -0.16% | 0.87% | |
| 2019-03-13 | 3.27 | 3.33 | 3.00 | 3.10 | -4.91% | -3.55% | 0.94% | 74,066,700 | 238,025,000 | 180% | 3.21 | 1.48% | 3.16 | 1.90% | 3.13 | 1.49% | 3.07 | 1.32% | 0.93% | |
| 2019-03-12 | 3.07 | 3.27 | 3.07 | 3.26 | 6.54% | 2.94% | 7.56% | 72,171,900 | 228,589,000 | 192% | 3.17 | 4.66% | 3.10 | 1.01% | 3.09 | 1.55% | 3.03 | 1.30% | 0.89% | |
| 2019-03-11 | 2.96 | 3.07 | 2.94 | 3.06 | 4.08% | 1.12% | 2.27% | 37,476,900 | 113,398,000 | 100% | 3.03 | -0.40% | 3.07 | 0.26% | 3.04 | 0.40% | 2.99 | 0.84% | 0.91% | |
| 2019-03-08 | 3.10 | 3.14 | 2.94 | 2.94 | -6.67% | -3.23% | -0.91% | 38,216,600 | 116,120,000 | 97% | 3.04 | -2.44% | 3.06 | 0.49% | 3.03 | 0.53% | 2.97 | 1.02% | 0.97% | |
| 2019-03-07 | 3.04 | 3.20 | 3.01 | 3.15 | 3.62% | 1.16% | 7.25% | 56,537,700 | 176,052,000 | 145% | 3.11 | 3.73% | 3.04 | 2.15% | 3.01 | 1.83% | 2.94 | 1.42% | 0.99% | |
| 2019-03-06 | 2.99 | 3.04 | 2.96 | 3.04 | 1.67% | 1.27% | 4.97% | 39,658,100 | 119,062,000 | 108% | 3.00 | 1.28% | 2.98 | 0.98% | 2.96 | 0.54% | 2.90 | 0.84% | 0.90% |  |
| 2019-03-05 | 2.97 | 3.00 | 2.92 | 2.99 | 1.36% | 0.88% | 4.11% | 28,866,300 | 85,557,000 | 81% | 2.96 | -0.20% | 2.95 | 0.58% | 2.94 | 0.10% | 2.87 | 0.53% | 0.90% | |
| 2019-03-04 | 2.93 | 3.02 | 2.92 | 2.95 | 1.72% | -0.67% | 3.26% | 44,870,300 | 133,273,000 | 131% | 2.97 | 2.88% | 2.93 | 0.65% | 2.94 | 1.24% | 2.86 | 1.06% | 0.91% | |
| 2019-03-01 | 2.89 | 2.93 | 2.86 | 2.90 | 0.35% | 0.45% | 2.58% | 18,695,300 | 53,964,000 | 56% | 2.89 | -0.24% | 2.92 | -0.65% | 2.90 | 0.94% | 2.83 | 0.57% | 0.89% | |
| 2019-02-28 | 2.89 | 2.92 | 2.87 | 2.89 | -0.69% | -0.14% | 2.81% | 19,195,100 | 55,550,000 | 56% | 2.89 | -1.60% | 2.93 | 1.00% | 2.88 | 0.70% | 2.81 | 0.43% | 0.96% | |
| 2019-02-27 | 2.95 | 3.00 | 2.87 | 2.91 | -1.69% | -1.05% | 3.97% | 36,787,000 | 108,183,000 | 113% | 2.94 | -0.07% | 2.91 | 1.65% | 2.86 | 1.03% | 2.80 | 0.87% | 0.84% | |
| 2019-02-26 | 2.89 | 3.07 | 2.85 | 2.96 | 2.07% | 0.58% | 6.67% | 58,068,400 | 170,878,000 | 194% | 2.94 | 3.41% | 2.86 | 2.36% | 2.83 | 1.88% | 2.78 | 1.57% | 0.75% | |
| 2019-02-25 | 2.76 | 2.95 | 2.75 | 2.90 | 3.94% | 1.90% | 6.15% | 59,584,700 | 169,549,000 | 231% | 2.85 | 2.63% | 2.79 | 1.68% | 2.77 | 1.69% | 2.73 | 1.45% | 0.59% | |
| 2019-02-22 | 2.69 | 2.87 | 2.67 | 2.79 | 3.72% | 0.61% | 3.60% | 49,507,100 | 137,265,000 | 233% | 2.77 | 2.74% | 2.75 | 1.22% | 2.73 | 1.11% | 2.69 | 1.13% | 0.43% | |
| 2019-02-21 | 2.68 | 2.75 | 2.65 | 2.69 | -0.37% | -0.33% | 1.01% | 23,496,200 | 63,427,000 | 136% | 2.70 | -1.35% | 2.71 | 0.30% | 2.70 | 0.34% | 2.66 | 0.53% | 0.30% | |
| 2019-02-20 | 2.73 | 2.79 | 2.68 | 2.70 | 0.37% | -1.32% | 1.93% | 27,079,300 | 74,095,000 | 177% | 2.74 | 1.56% | 2.71 | 0.78% | 2.69 | 0.90% | 2.65 | 0.84% | 0.22% | |
| 2019-02-19 | 2.70 | 2.73 | 2.67 | 2.69 | -0.74% | -0.15% | 2.40% | 16,697,200 | 44,977,000 | 127% | 2.69 | 0.45% | 2.68 | 0.56% | 2.67 | 0.53% | 2.63 | 0.69% | 0.13% | |
| 2019-02-18 | 2.66 | 2.72 | 2.65 | 2.71 | 1.88% | 1.04% | 3.87% | 27,081,000 | 72,625,000 | 217% | 2.68 | 0.04% | 2.67 | 0.83% | 2.65 | 0.95% | 2.61 | 0.85% | 0.03% | |
| 2019-02-15 | 2.60 | 2.75 | 2.59 | 2.66 | 1.53% | -0.78% | 2.82% | 31,887,800 | 85,493,000 | 301% | 2.68 | 3.08% | 2.65 | 2.00% | 2.63 | 2.14% | 2.59 | 1.21% | -0.06% | |
| 2019-02-14 | 2.62 | 2.63 | 2.56 | 2.62 | 0.00% | 0.73% | 2.50% | 10,720,100 | 27,879,000 | 119% | 2.60 | -0.04% | 2.60 | 0.66% | 2.57 | 0.86% | 2.56 | -0.74% | -0.19% | |
| 2019-02-13 | 2.59 | 2.63 | 2.57 | 2.62 | 1.16% | 0.69% | 1.75% | 12,595,300 | 32,769,000 | 120% | 2.60 | 0.81% | 2.58 | 1.42% | 2.55 | 1.03% | 2.58 | -0.04% | -0.04% | |
| 2019-02-12 | 2.58 | 2.61 | 2.56 | 2.59 | 0.78% | 0.35% | 0.54% | 9,530,000 | 24,601,000 | 90% | 2.58 | 1.53% | 2.54 | 1.52% | 2.52 | 0.84% | 2.58 | -0.04% | 0.00% | |
| 2019-02-11 | 2.49 | 2.57 | 2.49 | 2.57 | 0.00% | 1.10% | -0.27% | 9,267,700 | 23,561,000 | 87% | 2.54 | 2.58% | 2.50 | 0.97% | 2.50 | -0.20% | 2.58 | -0.12% | 0.02% | | |
|
