居然之家(000785)股票信息
| 股票代码 | 000785 |
| 股票名称 | 居然之家 |
| 最新价/元 | 2.93 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 7.72 |
| 买入/元 | 2.93 |
| 卖出/元 | 2.94 |
| 昨收/元 | 2.72 |
| 今开/元 | 2.85 |
| 最高/元 | 2.97 |
| 最低/元 | 2.80 |
| 成交量/手 | 1078302.20 |
| 成交额/万 | 31366.22 |
| 股净值/元 | 13.95 |
| 市净率 | 0.92 |
| 总市值/万 | 1842175.46 |
| 流通值/万 | 1745939.05 |
| 换手率/% | 1.81 |
| 入市日期 | 1997-07-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
居然之家(000785)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.85 | 2.93 | 0.21 | 7.72 | 1078302.20 | 31366.22 | 1.81 |
| 2024-09-27 | 2.68 | 2.72 | 0.09 | 3.42 | 770505.24 | 20886.51 | 1.29 |
| 2024-09-26 | 2.47 | 2.63 | 0.16 | 6.48 | 640882.00 | 16353.80 | 1.08 |
| 2024-09-25 | 2.46 | 2.47 | 0.03 | 1.23 | 464331.60 | 11645.11 | 0.78 |
| 2024-09-24 | 2.30 | 2.44 | 0.15 | 6.55 | 482810.10 | 11484.15 | 0.81 |
| 2024-09-23 | 2.30 | 2.29 | 0.00 | 0.00 | 138074.85 | 3153.68 | 0.23 |
| 2024-09-20 | 2.33 | 2.29 | -0.04 | -1.72 | 227400.00 | 5204.41 | 0.38 |
| 2024-09-19 | 2.27 | 2.33 | 0.08 | 3.56 | 287424.91 | 6642.46 | 0.48 |
| 2024-09-18 | 2.28 | 2.25 | -0.03 | -1.32 | 229666.35 | 5144.04 | 0.39 |
| 2024-09-13 | 2.30 | 2.28 | -0.02 | -0.87 | 191485.09 | 4405.93 | 0.32 |
| 2024-09-12 | 2.32 | 2.30 | -0.02 | -0.86 | 163341.94 | 3787.38 | 0.27 |
| 2024-09-11 | 2.35 | 2.32 | -0.04 | -1.70 | 179812.88 | 4166.69 | 0.30 |
| 2024-09-10 | 2.40 | 2.36 | -0.04 | -1.67 | 246363.74 | 5789.73 | 0.41 |
| 2024-09-09 | 2.37 | 2.40 | 0.02 | 0.84 | 200414.00 | 4792.74 | 0.34 |
| 2024-09-06 | 2.40 | 2.38 | -0.03 | -1.25 | 179930.88 | 4322.13 | 0.30 |
| 2024-09-05 | 2.37 | 2.41 | 0.05 | 2.12 | 279773.04 | 6668.40 | 0.47 |
| 2024-09-04 | 2.45 | 2.36 | -0.08 | -3.28 | 304814.00 | 7344.88 | 0.51 |
| 2024-09-03 | 2.48 | 2.44 | -0.06 | -2.40 | 274754.00 | 6742.38 | 0.46 |
| 2024-09-02 | 2.57 | 2.50 | -0.08 | -3.10 | 388477.67 | 9856.91 | 0.65 |
| 2024-08-30 | 2.47 | 2.58 | 0.09 | 3.61 | 425494.98 | 10950.00 | 0.71 |
| 2024-08-29 | 2.44 | 2.49 | 0.04 | 1.63 | 241210.05 | 5920.14 | 0.40 |
| 2024-08-28 | 2.44 | 2.45 | 0.01 | 0.41 | 204297.00 | 4992.15 | 0.34 |
| 2024-08-27 | 2.44 | 2.44 | -0.02 | -0.81 | 141975.06 | 3461.59 | 0.24 |
| 2024-08-26 | 2.44 | 2.46 | 0.03 | 1.24 | 249489.00 | 6154.67 | 0.42 |
| 2024-08-23 | 2.39 | 2.43 | 0.03 | 1.25 | 205704.00 | 4975.59 | 0.35 |
| 2024-08-22 | 2.43 | 2.40 | -0.03 | -1.24 | 196214.80 | 4768.49 | 0.33 |
| 2024-08-21 | 2.43 | 2.43 | -0.02 | -0.82 | 185118.43 | 4506.09 | 0.31 |
| 2024-08-20 | 2.50 | 2.45 | -0.06 | -2.39 | 248727.00 | 6131.51 | 0.42 |
| 2024-08-19 | 2.47 | 2.51 | 0.03 | 1.21 | 158856.00 | 3973.71 | 0.27 |
| 2024-08-16 | 2.55 | 2.48 | -0.04 | -1.59 | 183692.89 | 4575.49 | 0.31 |
| 2024-08-15 | 2.51 | 2.52 | 0.02 | 0.80 | 247743.00 | 6231.08 | 0.42 |
| 2024-08-14 | 2.54 | 2.50 | -0.02 | -0.79 | 188890.00 | 4732.99 | 0.32 |
| 2024-08-13 | 2.54 | 2.52 | -0.03 | -1.18 | 266747.89 | 6715.58 | 0.45 |
| 2024-08-12 | 2.60 | 2.55 | -0.06 | -2.30 | 218321.00 | 5582.83 | 0.37 |
| 2024-08-09 | 2.61 | 2.61 | 0.00 | 0.00 | 305717.00 | 8049.60 | 0.51 |
| 2024-08-08 | 2.58 | 2.61 | 0.03 | 1.16 | 296068.01 | 7711.58 | 0.50 |
| 2024-08-07 | 2.62 | 2.58 | -0.03 | -1.15 | 427531.00 | 11006.00 | 0.72 |
| 2024-08-06 | 2.63 | 2.61 | -0.02 | -0.76 | 652241.00 | 17266.89 | 1.09 |
| 2024-08-05 | 2.62 | 2.63 | 0.01 | 0.38 | 616932.43 | 16536.52 | 1.04 |
| 2024-08-02 | 2.56 | 2.62 | 0.05 | 1.95 | 385343.00 | 10128.39 | 0.65 |
| 2024-08-01 | 2.56 | 2.57 | 0.00 | 0.00 | 381543.39 | 9777.21 | 0.64 |
| 2024-07-31 | 2.47 | 2.57 | 0.08 | 3.21 | 485192.00 | 12432.54 | 0.81 |
| 2024-07-30 | 2.45 | 2.49 | 0.02 | 0.81 | 378067.80 | 9359.34 | 0.63 |
| 2024-07-29 | 2.35 | 2.47 | 0.12 | 5.11 | 524122.64 | 12676.62 | 0.88 |
| 2024-07-26 | 2.34 | 2.35 | 0.02 | 0.86 | 205969.00 | 4827.66 | 0.35 |
| 2024-07-25 | 2.28 | 2.33 | 0.01 | 0.43 | 217027.00 | 5048.60 | 0.36 |
| 2024-07-24 | 2.29 | 2.32 | 0.02 | 0.87 | 246847.00 | 5637.28 | 0.41 |
| 2024-07-23 | 2.33 | 2.30 | -0.03 | -1.29 | 224894.00 | 5244.84 | 0.38 |
| 2024-07-22 | 2.31 | 2.33 | 0.00 | 0.00 | 206640.77 | 4788.09 | 0.35 |
| 2024-07-19 | 2.37 | 2.33 | -0.03 | -1.27 | 283988.00 | 6616.29 | 0.48 |
| 2024-07-18 | 2.34 | 2.36 | -0.02 | -0.84 | 264122.33 | 6188.90 | 0.44 |
| 2024-07-17 | 2.36 | 2.38 | 0.05 | 2.15 | 362208.78 | 8609.10 | 0.61 |
| 2024-07-16 | 2.34 | 2.33 | -0.03 | -1.27 | 253443.00 | 5930.67 | 0.42 |
| 2024-07-15 | 2.40 | 2.36 | -0.06 | -2.48 | 387473.78 | 9133.60 | 0.65 |
| 2024-07-12 | 2.50 | 2.42 | -0.07 | -2.81 | 556582.01 | 13552.32 | 0.93 |
| 2024-07-11 | 2.29 | 2.49 | 0.23 | 10.18 | 425298.01 | 10103.99 | 0.71 |
| 2024-07-10 | 2.26 | 2.26 | 0.00 | 0.00 | 239705.85 | 5429.31 | 0.40 |
| 2024-07-09 | 2.31 | 2.32 | 0.03 | 1.31 | 332177.18 | 7608.43 | 0.56 |
| 2024-07-08 | 2.42 | 2.29 | -0.13 | -5.37 | 412210.13 | 9542.00 | 0.69 |
| 2024-07-05 | 2.40 | 2.42 | 0.02 | 0.83 | 230109.00 | 5542.03 | 0.39 |
| 2024-07-04 | 2.50 | 2.40 | -0.11 | -4.38 | 294196.67 | 7175.30 | 0.49 |
| 2024-07-03 | 2.47 | 2.51 | 0.04 | 1.62 | 405971.01 | 10256.09 | 0.68 |
| 2024-07-02 | 2.45 | 2.47 | 0.00 | 0.00 | 270999.00 | 6719.86 | 0.45 |
| 2024-07-01 | 2.43 | 2.47 | 0.04 | 1.65 | 309135.00 | 7549.81 | 0.52 |
| 2024-06-28 | 2.50 | 2.43 | -0.03 | -1.22 | 334283.00 | 8232.26 | 0.56 |
| 2024-06-27 | 2.60 | 2.46 | -0.16 | -6.11 | 601157.25 | 15136.47 | 1.01 |
| 2024-06-26 | 2.58 | 2.62 | 0.13 | 5.22 | 819336.75 | 22036.89 | 1.37 |
| 2024-06-25 | 2.40 | 2.49 | 0.08 | 3.32 | 270424.00 | 6666.45 | 0.45 |
| 2024-06-24 | 2.42 | 2.41 | -0.03 | -1.23 | 232249.00 | 5601.71 | 0.39 |
| 2024-06-21 | 2.44 | 2.44 | 0.00 | 0.00 | 202539.89 | 4960.57 | 0.34 |
| 2024-06-20 | 2.49 | 2.44 | -0.06 | -2.40 | 254186.08 | 6231.08 | 0.43 |
| 2024-06-19 | 2.58 | 2.50 | -0.08 | -3.10 | 327015.26 | 8227.03 | 0.55 |
| 2024-06-18 | 2.59 | 2.58 | 0.01 | 0.39 | 195599.04 | 5054.22 | 0.33 |
| 2024-06-17 | 2.63 | 2.57 | -0.06 | -2.28 | 174349.82 | 4521.28 | 0.29 |
| 2024-06-14 | 2.61 | 2.63 | 0.01 | 0.38 | 231551.89 | 6050.89 | 0.39 |
| 2024-06-13 | 2.72 | 2.62 | -0.11 | -4.03 | 303537.88 | 8030.60 | 0.51 |
| 2024-06-12 | 2.76 | 2.73 | -0.02 | -0.73 | 158676.45 | 4349.41 | 0.27 |
| 2024-06-11 | 2.76 | 2.75 | 0.00 | 0.00 | 216287.00 | 5949.99 | 0.36 |
| 2024-06-07 | 2.72 | 2.75 | 0.06 | 2.23 | 276723.00 | 7559.28 | 0.46 |
| 2024-06-06 | 2.78 | 2.69 | -0.09 | -3.24 | 280715.00 | 7630.96 | 0.47 |
| 2024-06-05 | 2.83 | 2.78 | -0.07 | -2.46 | 168697.00 | 4734.05 | 0.28 |
| 2024-06-04 | 2.82 | 2.85 | 0.01 | 0.35 | 200780.00 | 5652.19 | 0.34 |
| 2024-06-03 | 2.83 | 2.84 | 0.01 | 0.35 | 286561.00 | 8110.81 | 0.48 |
| 2024-05-31 | 2.86 | 2.83 | -0.01 | -0.35 | 213322.79 | 6053.65 | 0.36 |
| 2024-05-30 | 2.86 | 2.84 | -0.02 | -0.70 | 165921.29 | 4725.04 | 0.28 |
| 2024-05-29 | 2.90 | 2.86 | -0.04 | -1.38 | 267173.19 | 7686.34 | 0.45 |
| 2024-05-28 | 2.97 | 2.90 | -0.08 | -2.69 | 243510.14 | 7134.64 | 0.41 |
| 2024-05-27 | 2.99 | 2.98 | -0.01 | -0.33 | 150010.78 | 4457.60 | 0.25 |
| 2024-05-24 | 3.01 | 2.99 | -0.03 | -0.99 | 142061.00 | 4278.18 | 0.24 |
| 2024-05-23 | 3.10 | 3.02 | -0.10 | -3.21 | 240627.56 | 7351.60 | 0.40 |
| 2024-05-22 | 3.07 | 3.12 | 0.04 | 1.30 | 272631.78 | 8532.73 | 0.46 |
| 2024-05-21 | 3.08 | 3.08 | -0.01 | -0.32 | 168516.78 | 5192.20 | 0.28 |
| 2024-05-20 | 3.12 | 3.09 | -0.03 | -0.96 | 313509.63 | 9743.95 | 0.53 |
| 2024-05-17 | 3.06 | 3.12 | 0.06 | 1.96 | 354527.62 | 10922.46 | 0.59 |
| 2024-05-16 | 2.98 | 3.06 | 0.09 | 3.03 | 355602.00 | 10860.54 | 0.60 |
| 2024-05-15 | 2.96 | 2.97 | 0.01 | 0.34 | 146862.28 | 4365.22 | 0.25 |
| 2024-05-14 | 2.97 | 2.96 | -0.01 | -0.34 | 175578.64 | 5213.65 | 0.29 |
| 2024-05-13 | 2.98 | 2.97 | -0.02 | -0.67 | 168569.00 | 4998.49 | 0.28 |
| 2024-05-10 | 3.00 | 2.99 | 0.00 | 0.00 | 164274.58 | 4890.08 | 0.28 |
| 2024-05-09 | 2.91 | 2.99 | 0.08 | 2.75 | 233348.00 | 6937.91 | 0.39 |
日K线
周K线
月K线
