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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 2.66 | 2.72 | 2.63 | 2.69 | 0.75% | 0.00% | 0.00% | 12,038,000 | 32,440,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-20 | 2.70 | 2.71 | 2.57 | 2.67 | -2.20% | 1.25% | -1.98% | 17,128,300 | 45,167,000 | 76% | 2.64 | -5.48% | 2.75 | -0.94% | 2.74 | -0.62% | 2.72 | 0.07% | -0.94% | |
| 2019-05-17 | 2.79 | 2.86 | 2.71 | 2.73 | -1.80% | -2.15% | 0.29% | 29,526,800 | 82,374,000 | 133% | 2.79 | 0.54% | 2.77 | 0.95% | 2.76 | 1.03% | 2.72 | 0.37% | -1.11% | |
| 2019-05-16 | 2.75 | 2.80 | 2.73 | 2.78 | 1.09% | 0.18% | 2.51% | 19,954,700 | 55,375,000 | 95% | 2.78 | 1.43% | 2.75 | 0.73% | 2.73 | 0.93% | 2.71 | 0.07% | -1.22% | |
| 2019-05-15 | 2.71 | 2.76 | 2.70 | 2.75 | 2.23% | 0.51% | 1.48% | 15,796,400 | 43,212,000 | 70% | 2.74 | 0.92% | 2.73 | 0.63% | 2.70 | -0.04% | 2.71 | -0.95% | -1.36% | |
| 2019-05-14 | 2.71 | 2.74 | 2.68 | 2.69 | -1.47% | -0.77% | -1.68% | 12,147,000 | 32,926,000 | 48% | 2.71 | -0.59% | 2.71 | 0.59% | 2.71 | -0.22% | 2.74 | -2.60% | -1.38% |  |
| 2019-05-13 | 2.72 | 2.75 | 2.70 | 2.73 | -0.73% | 0.11% | -2.81% | 13,804,600 | 37,648,000 | 46% | 2.73 | 1.11% | 2.69 | -0.26% | 2.71 | 0.45% | 2.81 | -0.85% | -1.11% | |
| 2019-05-10 | 2.66 | 2.75 | 2.65 | 2.75 | 3.77% | 1.97% | -2.93% | 23,521,300 | 63,427,000 | 74% | 2.70 | 1.43% | 2.70 | -0.44% | 2.70 | -0.04% | 2.83 | -1.60% | -1.02% | |
| 2019-05-09 | 2.66 | 2.71 | 2.62 | 2.65 | -1.12% | -0.34% | -7.95% | 16,100,800 | 42,810,000 | 47% | 2.66 | -2.42% | 2.71 | 0.22% | 2.70 | -0.48% | 2.88 | -1.07% | -0.86% | |
| 2019-05-08 | 2.73 | 2.78 | 2.67 | 2.68 | -4.29% | -1.65% | -7.90% | 28,302,800 | 77,137,000 | 82% | 2.73 | 0.04% | 2.71 | 0.26% | 2.71 | -1.53% | 2.91 | -1.12% | -0.73% | |
| 2019-05-07 | 2.61 | 2.84 | 2.57 | 2.80 | 8.53% | 2.79% | -4.86% | 40,717,400 | 110,932,000 | 119% | 2.72 | 2.48% | 2.70 | -0.11% | 2.76 | -4.37% | 2.94 | -1.77% | -0.61% | |
| 2019-05-06 | 2.68 | 2.79 | 2.51 | 2.58 | -5.49% | -2.93% | -13.89% | 27,656,400 | 73,510,000 | 80% | 2.66 | -1.77% | 2.70 | -3.47% | 2.88 | -2.21% | 3.00 | -1.55% | -0.39% | |
| 2019-04-30 | 2.69 | 2.74 | 2.66 | 2.73 | 3.02% | 0.89% | -10.29% | 15,318,700 | 41,454,000 | 43% | 2.71 | -1.17% | 2.80 | -5.18% | 2.95 | -1.90% | 3.04 | -0.75% | -0.19% | |
| 2019-04-29 | 2.87 | 2.87 | 2.64 | 2.65 | -7.67% | -3.21% | -13.57% | 32,223,500 | 88,229,000 | 87% | 2.74 | -5.10% | 2.95 | -2.77% | 3.00 | -2.25% | 3.07 | -1.38% | -0.08% | |
| 2019-04-26 | 2.97 | 2.98 | 2.81 | 2.87 | -5.59% | -0.52% | -7.69% | 39,568,300 | 114,173,000 | 108% | 2.89 | -8.00% | 3.04 | -2.69% | 3.07 | -1.70% | 3.11 | -1.08% | 0.13% | |
| 2019-04-25 | 3.08 | 3.26 | 3.00 | 3.04 | -1.62% | -3.06% | -3.28% | 51,996,400 | 163,048,000 | 143% | 3.14 | 2.15% | 3.12 | 0.00% | 3.13 | -0.29% | 3.14 | 0.10% | 0.35% | |
| 2019-04-24 | 3.11 | 3.13 | 3.03 | 3.09 | -1.28% | 0.65% | -1.59% | 23,531,600 | 72,249,000 | 69% | 3.07 | -1.95% | 3.12 | -0.42% | 3.13 | -0.51% | 3.14 | 0.03% | 0.40% | |
| 2019-04-23 | 3.11 | 3.20 | 3.05 | 3.13 | 0.64% | -0.03% | -0.29% | 36,895,600 | 115,503,000 | 109% | 3.13 | -0.67% | 3.13 | -0.70% | 3.15 | 0.10% | 3.14 | 0.03% | 0.43% | |
| 2019-04-22 | 3.13 | 3.19 | 3.10 | 3.11 | -0.96% | -1.33% | -0.89% | 23,664,100 | 74,583,000 | 70% | 3.15 | 1.06% | 3.16 | -0.10% | 3.15 | -0.10% | 3.14 | 0.16% | 0.49% | |
| 2019-04-19 | 3.15 | 3.15 | 3.09 | 3.14 | -0.32% | 0.67% | 0.22% | 24,213,200 | 75,528,000 | 68% | 3.12 | -2.07% | 3.16 | 0.19% | 3.15 | -0.22% | 3.13 | 0.16% | 0.51% | |
| 2019-04-18 | 3.19 | 3.25 | 3.14 | 3.15 | -1.25% | -1.10% | 0.70% | 31,435,600 | 100,120,000 | 89% | 3.19 | 0.73% | 3.15 | 0.16% | 3.16 | 0.41% | 3.13 | 0.39% | 0.50% | |
| 2019-04-17 | 3.17 | 3.19 | 3.12 | 3.19 | 0.95% | 0.89% | 2.37% | 31,718,300 | 100,299,000 | 88% | 3.16 | 1.61% | 3.15 | -0.06% | 3.14 | 0.48% | 3.12 | 0.42% | 0.48% | |
| 2019-04-16 | 3.15 | 3.20 | 3.04 | 3.16 | 0.96% | 1.54% | 1.84% | 33,937,100 | 105,615,000 | 94% | 3.11 | -1.68% | 3.15 | 0.06% | 3.13 | -0.06% | 3.10 | 0.36% | 0.42% | |
| 2019-04-15 | 3.19 | 3.21 | 3.11 | 3.13 | -1.26% | -1.11% | 1.23% | 40,000,100 | 126,618,000 | 116% | 3.17 | 0.19% | 3.15 | 0.80% | 3.13 | 0.42% | 3.09 | 0.72% | 0.39% | |
| 2019-04-12 | 3.09 | 3.24 | 3.08 | 3.17 | 3.26% | 0.35% | 3.26% | 62,922,000 | 198,741,000 | 194% | 3.16 | 2.30% | 3.12 | 0.81% | 3.12 | 0.84% | 3.07 | 1.15% | 0.31% | |
| 2019-04-11 | 3.07 | 3.13 | 3.06 | 3.07 | -0.32% | -0.58% | 1.15% | 24,449,800 | 75,512,000 | 86% | 3.09 | 0.82% | 3.10 | -0.10% | 3.09 | 0.26% | 3.04 | 0.63% | 0.17% | |
| 2019-04-10 | 3.09 | 3.10 | 3.03 | 3.08 | -0.65% | 0.56% | 2.12% | 25,331,600 | 77,599,000 | 89% | 3.06 | -1.92% | 3.10 | 0.03% | 3.08 | 0.29% | 3.02 | 0.33% | -0.08% | |
| 2019-04-09 | 3.11 | 3.21 | 3.06 | 3.10 | -0.64% | -0.74% | 3.13% | 38,967,900 | 121,705,000 | 141% | 3.12 | 0.71% | 3.10 | 0.78% | 3.08 | 0.95% | 3.01 | 0.60% | -0.20% | |
| 2019-04-08 | 3.08 | 3.16 | 3.05 | 3.12 | 1.96% | 0.61% | 4.42% | 39,084,700 | 121,216,000 | 146% | 3.10 | 1.21% | 3.08 | 1.02% | 3.05 | 1.36% | 2.99 | 0.37% | -0.27% | |
| 2019-04-04 | 3.06 | 3.10 | 3.04 | 3.06 | 0.00% | -0.13% | 2.79% | 27,992,800 | 85,756,000 | 108% | 3.06 | 0.23% | 3.04 | 0.90% | 3.01 | 1.25% | 2.98 | 0.00% | -0.30% | | |
|
