我爱我家(000560)股票信息
| 股票代码 | 000560 |
| 股票名称 | 我爱我家 |
| 最新价/元 | 2.50 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -4.22 |
| 买入/元 | 2.49 |
| 卖出/元 | 2.50 |
| 昨收/元 | 2.61 |
| 今开/元 | 2.58 |
| 最高/元 | 2.63 |
| 最低/元 | 2.45 |
| 成交量/手 | 2555953.22 |
| 成交额/万 | 64490.56 |
| 股净值/元 | -6.94 |
| 市净率 | 0.62 |
| 总市值/万 | 588875.21 |
| 流通值/万 | 562228.30 |
| 换手率/% | 11.37 |
| 入市日期 | 1994-02-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
我爱我家(000560)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2.58 | 2.50 | -0.11 | -4.22 | 2555953.22 | 64490.56 | 11.37 |
| 2024-07-04 | 2.56 | 2.61 | -0.04 | -1.51 | 3590483.90 | 93049.04 | 15.97 |
| 2024-07-03 | 2.49 | 2.65 | 0.17 | 6.86 | 4783352.94 | 123921.17 | 21.27 |
| 2024-07-02 | 2.48 | 2.48 | 0.04 | 1.64 | 4990729.01 | 126086.25 | 22.19 |
| 2024-07-01 | 2.20 | 2.44 | 0.22 | 9.91 | 2147938.35 | 50750.89 | 9.55 |
| 2024-06-28 | 2.22 | 2.22 | -0.03 | -1.33 | 2334097.60 | 52259.67 | 10.38 |
| 2024-06-27 | 2.27 | 2.25 | 0.03 | 1.35 | 3088841.89 | 70498.42 | 13.73 |
| 2024-06-26 | 2.17 | 2.22 | -0.02 | -0.89 | 1923948.60 | 42337.49 | 8.56 |
| 2024-06-25 | 2.15 | 2.24 | 0.11 | 5.16 | 2993177.90 | 66317.30 | 13.31 |
| 2024-06-24 | 2.20 | 2.13 | -0.08 | -3.62 | 1501795.90 | 32311.98 | 6.68 |
| 2024-06-21 | 2.27 | 2.21 | -0.04 | -1.78 | 1406723.99 | 31596.58 | 6.26 |
| 2024-06-20 | 2.39 | 2.25 | -0.16 | -6.64 | 2136606.95 | 49354.04 | 9.50 |
| 2024-06-19 | 2.45 | 2.41 | -0.05 | -2.03 | 1512090.83 | 36810.58 | 6.72 |
| 2024-06-18 | 2.46 | 2.46 | 0.02 | 0.82 | 1881775.20 | 46337.63 | 8.37 |
| 2024-06-17 | 2.45 | 2.44 | -0.09 | -3.56 | 2224848.16 | 54611.82 | 9.89 |
| 2024-06-14 | 2.45 | 2.53 | 0.05 | 2.02 | 3487888.01 | 88639.03 | 15.51 |
| 2024-06-13 | 2.61 | 2.48 | -0.06 | -2.36 | 2563898.71 | 64220.53 | 11.40 |
| 2024-06-12 | 2.50 | 2.54 | 0.05 | 2.01 | 2300685.54 | 58365.92 | 10.23 |
| 2024-06-11 | 2.45 | 2.49 | -0.01 | -0.40 | 2220145.22 | 55006.42 | 9.87 |
| 2024-06-07 | 2.48 | 2.50 | 0.06 | 2.46 | 2354281.30 | 58730.08 | 10.47 |
| 2024-06-06 | 2.52 | 2.44 | -0.09 | -3.56 | 2659184.54 | 65285.55 | 11.82 |
| 2024-06-05 | 2.67 | 2.53 | -0.19 | -6.99 | 3210884.00 | 83038.80 | 14.28 |
| 2024-06-04 | 2.67 | 2.72 | 0.04 | 1.49 | 4015445.62 | 107503.49 | 17.86 |
| 2024-06-03 | 2.80 | 2.68 | -0.16 | -5.63 | 3377298.53 | 91010.07 | 15.02 |
| 2024-05-31 | 2.95 | 2.84 | -0.13 | -4.38 | 3689442.32 | 105588.14 | 16.41 |
| 2024-05-30 | 2.96 | 2.97 | -0.07 | -2.30 | 4236349.30 | 127338.46 | 18.84 |
| 2024-05-29 | 3.03 | 3.04 | -0.06 | -1.94 | 5731430.95 | 174470.86 | 25.49 |
| 2024-05-28 | 3.36 | 3.10 | -0.21 | -6.34 | 5097405.11 | 162423.91 | 22.67 |
| 2024-05-27 | 3.19 | 3.31 | -0.01 | -0.30 | 4721454.64 | 155071.94 | 20.99 |
| 2024-05-24 | 3.50 | 3.32 | -0.37 | -10.03 | 3999005.72 | 133393.13 | 17.78 |
| 2024-05-23 | 3.63 | 3.69 | -0.07 | -1.86 | 6968968.59 | 252771.37 | 30.99 |
| 2024-05-22 | 3.58 | 3.76 | 0.34 | 9.94 | 6208115.68 | 229042.16 | 27.60 |
| 2024-05-21 | 3.33 | 3.42 | 0.21 | 6.54 | 7550169.93 | 261572.42 | 33.57 |
| 2024-05-20 | 3.21 | 3.21 | 0.29 | 9.93 | 718639.04 | 23068.31 | 3.20 |
| 2024-05-17 | 2.92 | 2.92 | 0.27 | 10.19 | 695387.37 | 20305.31 | 3.09 |
| 2024-05-16 | 2.40 | 2.65 | 0.24 | 9.96 | 1927531.86 | 49520.00 | 8.57 |
| 2024-05-15 | 2.20 | 2.41 | 0.17 | 7.59 | 3197428.81 | 75901.89 | 14.22 |
| 2024-05-14 | 2.18 | 2.24 | 0.07 | 3.23 | 2597344.53 | 59048.10 | 11.55 |
| 2024-05-13 | 2.18 | 2.17 | -0.03 | -1.36 | 2861961.79 | 62747.59 | 12.73 |
| 2024-05-10 | 2.00 | 2.20 | 0.20 | 10.00 | 2766217.12 | 58725.56 | 12.30 |
| 2024-05-09 | 1.96 | 2.00 | 0.10 | 5.26 | 1640793.06 | 32462.52 | 7.30 |
| 2024-05-08 | 1.97 | 1.90 | -0.12 | -5.94 | 1138885.51 | 21925.22 | 5.06 |
| 2024-05-07 | 1.95 | 2.02 | -0.04 | -1.94 | 2144313.94 | 42619.82 | 9.53 |
| 2024-05-06 | 2.01 | 2.06 | 0.08 | 4.04 | 2573368.95 | 54535.61 | 11.44 |
| 2024-04-30 | 2.04 | 1.98 | 0.08 | 4.21 | 2221846.18 | 44526.06 | 9.88 |
| 2024-04-29 | 1.81 | 1.90 | 0.17 | 9.83 | 1033271.26 | 19042.34 | 4.59 |
| 2024-04-26 | 1.60 | 1.73 | 0.16 | 10.19 | 892390.32 | 14886.62 | 3.97 |
| 2024-04-25 | 1.56 | 1.57 | 0.00 | 0.00 | 475589.00 | 7486.00 | 2.11 |
| 2024-04-24 | 1.60 | 1.57 | -0.02 | -1.26 | 614971.87 | 9649.56 | 2.73 |
| 2024-04-23 | 1.62 | 1.59 | -0.02 | -1.24 | 482167.77 | 7780.93 | 2.14 |
| 2024-04-22 | 1.64 | 1.61 | -0.03 | -1.83 | 430935.72 | 6999.98 | 1.92 |
| 2024-04-19 | 1.65 | 1.64 | -0.03 | -1.80 | 585594.38 | 9626.49 | 2.60 |
| 2024-04-18 | 1.70 | 1.67 | -0.02 | -1.18 | 480576.60 | 8075.07 | 2.14 |
| 2024-04-17 | 1.62 | 1.69 | 0.09 | 5.63 | 763684.30 | 12924.81 | 3.40 |
| 2024-04-16 | 1.73 | 1.60 | -0.13 | -7.51 | 742168.06 | 12119.28 | 3.30 |
| 2024-04-15 | 1.86 | 1.73 | -0.17 | -8.95 | 951702.80 | 16820.10 | 4.23 |
| 2024-04-12 | 1.96 | 1.90 | -0.07 | -3.55 | 398216.06 | 7662.16 | 1.77 |
| 2024-04-11 | 1.95 | 1.97 | -0.01 | -0.51 | 514574.55 | 10124.02 | 2.29 |
| 2024-04-10 | 2.05 | 1.98 | -0.09 | -4.35 | 663836.30 | 13190.16 | 2.95 |
| 2024-04-09 | 2.07 | 2.07 | 0.00 | 0.00 | 573465.39 | 11895.84 | 2.55 |
| 2024-04-08 | 2.21 | 2.07 | -0.15 | -6.76 | 789055.76 | 16758.11 | 3.51 |
| 2024-04-03 | 2.21 | 2.22 | 0.01 | 0.45 | 663428.57 | 14771.78 | 2.95 |
| 2024-04-02 | 2.13 | 2.21 | 0.08 | 3.76 | 889111.13 | 19597.89 | 3.95 |
| 2024-04-01 | 2.09 | 2.13 | 0.04 | 1.91 | 543998.87 | 11612.15 | 2.42 |
| 2024-03-29 | 2.11 | 2.09 | -0.05 | -2.34 | 591244.70 | 12357.99 | 2.63 |
| 2024-03-28 | 2.13 | 2.14 | -0.01 | -0.47 | 673201.69 | 14489.87 | 2.99 |
| 2024-03-27 | 2.22 | 2.15 | -0.11 | -4.87 | 734218.80 | 16032.90 | 3.26 |
| 2024-03-26 | 2.13 | 2.26 | 0.12 | 5.61 | 1354209.05 | 29946.64 | 6.02 |
| 2024-03-25 | 2.18 | 2.14 | -0.04 | -1.84 | 1024846.88 | 22021.33 | 4.56 |
| 2024-03-22 | 2.21 | 2.18 | -0.08 | -3.54 | 1040529.12 | 23005.16 | 4.63 |
| 2024-03-21 | 2.14 | 2.26 | 0.10 | 4.63 | 1299100.99 | 28671.75 | 5.78 |
| 2024-03-20 | 2.18 | 2.16 | -0.04 | -1.82 | 889242.07 | 19093.54 | 3.95 |
| 2024-03-19 | 2.08 | 2.20 | 0.10 | 4.76 | 1603069.12 | 34954.30 | 7.13 |
| 2024-03-18 | 2.04 | 2.10 | -0.01 | -0.47 | 1498801.20 | 31046.35 | 6.66 |
| 2024-03-15 | 2.10 | 2.11 | 0.05 | 2.43 | 2272379.30 | 48321.49 | 10.10 |
| 2024-03-14 | 1.87 | 2.06 | 0.19 | 10.16 | 1919863.56 | 38229.54 | 8.54 |
| 2024-03-13 | 1.93 | 1.87 | -0.07 | -3.61 | 1279058.83 | 24112.70 | 5.69 |
| 2024-03-12 | 1.77 | 1.94 | 0.18 | 10.23 | 1417736.09 | 26735.00 | 6.30 |
| 2024-03-11 | 1.71 | 1.76 | 0.05 | 2.92 | 371846.25 | 6436.35 | 1.65 |
| 2024-03-08 | 1.71 | 1.71 | -0.02 | -1.16 | 433769.48 | 7414.90 | 1.93 |
| 2024-03-07 | 1.71 | 1.73 | 0.02 | 1.17 | 584306.48 | 10189.51 | 2.60 |
| 2024-03-06 | 1.69 | 1.71 | 0.00 | 0.00 | 361582.88 | 6192.14 | 1.61 |
| 2024-03-05 | 1.75 | 1.71 | -0.05 | -2.84 | 439379.42 | 7527.85 | 1.95 |
| 2024-03-04 | 1.79 | 1.76 | -0.04 | -2.22 | 410309.00 | 7206.67 | 1.82 |
| 2024-03-01 | 1.80 | 1.80 | -0.01 | -0.55 | 383902.29 | 6875.61 | 1.71 |
| 2024-02-29 | 1.75 | 1.81 | 0.05 | 2.84 | 472146.02 | 8438.86 | 2.10 |
| 2024-02-28 | 1.88 | 1.76 | -0.12 | -6.38 | 719956.52 | 13353.33 | 3.20 |
| 2024-02-27 | 1.80 | 1.88 | 0.08 | 4.44 | 544516.09 | 10072.23 | 2.42 |
| 2024-02-26 | 1.79 | 1.80 | 0.00 | 0.00 | 587651.90 | 10590.85 | 2.61 |
| 2024-02-23 | 1.74 | 1.80 | 0.06 | 3.45 | 549333.84 | 9697.03 | 2.44 |
| 2024-02-22 | 1.72 | 1.74 | 0.01 | 0.58 | 474643.88 | 8186.05 | 2.11 |
| 2024-02-21 | 1.67 | 1.73 | 0.06 | 3.59 | 606168.44 | 10533.34 | 2.70 |
| 2024-02-20 | 1.66 | 1.67 | -0.01 | -0.60 | 470606.99 | 7814.92 | 2.09 |
| 2024-02-19 | 1.61 | 1.68 | 0.10 | 6.33 | 607417.69 | 9984.74 | 2.70 |
| 2024-02-08 | 1.47 | 1.58 | 0.13 | 8.97 | 658449.38 | 10148.43 | 2.93 |
| 2024-02-07 | 1.51 | 1.45 | -0.04 | -2.69 | 628771.94 | 9290.49 | 2.80 |
| 2024-02-06 | 1.51 | 1.49 | -0.09 | -5.70 | 916558.31 | 13487.31 | 4.08 |
| 2024-02-05 | 1.72 | 1.58 | -0.18 | -10.23 | 374985.00 | 6035.26 | 1.67 |
| 2024-01-26 | 2.10 | 2.16 | 0.06 | 2.86 | 682694.32 | 14754.38 | 3.04 |
| 2024-01-25 | 2.01 | 2.10 | 0.09 | 4.48 | 473680.52 | 9781.70 | 2.11 |
日K线
周K线
月K线
