好当家(600467)股票信息
| 股票代码 | 600467 |
| 股票名称 | 好当家 |
| 最新价/元 | 1.88 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 1.08 |
| 买入/元 | 1.87 |
| 卖出/元 | 1.88 |
| 昨收/元 | 1.86 |
| 今开/元 | 1.85 |
| 最高/元 | 1.92 |
| 最低/元 | 1.84 |
| 成交量/手 | 359658.67 |
| 成交额/万 | 6780.87 |
| 股净值/元 | 55.29 |
| 市净率 | 0.81 |
| 总市值/万 | 274666.93 |
| 流通值/万 | 274666.93 |
| 换手率/% | 2.46 |
| 入市日期 | 2004-04-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
好当家(600467)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1.85 | 1.88 | 0.02 | 1.08 | 359658.67 | 6780.87 | 2.46 |
| 2024-10-09 | 2.03 | 1.86 | -0.21 | -10.15 | 547137.00 | 10511.55 | 3.74 |
| 2024-10-08 | 2.16 | 2.07 | 0.10 | 5.08 | 1005768.10 | 20880.16 | 6.88 |
| 2024-09-30 | 1.86 | 1.97 | 0.17 | 9.44 | 932532.16 | 17778.08 | 6.38 |
| 2024-09-27 | 1.74 | 1.80 | 0.07 | 4.05 | 637756.16 | 11180.97 | 4.37 |
| 2024-09-26 | 1.63 | 1.73 | 0.11 | 6.79 | 716511.54 | 12116.92 | 4.90 |
| 2024-09-25 | 1.62 | 1.62 | 0.01 | 0.62 | 512061.00 | 8395.32 | 3.50 |
| 2024-09-24 | 1.55 | 1.61 | 0.06 | 3.87 | 463182.01 | 7353.71 | 3.17 |
| 2024-09-23 | 1.55 | 1.55 | 0.00 | 0.00 | 181826.00 | 2802.43 | 1.24 |
| 2024-09-20 | 1.57 | 1.55 | -0.03 | -1.90 | 218035.00 | 3382.00 | 1.49 |
| 2024-09-19 | 1.54 | 1.58 | 0.05 | 3.27 | 359263.00 | 5630.44 | 2.46 |
| 2024-09-18 | 1.58 | 1.53 | -0.05 | -3.17 | 287123.00 | 4423.05 | 1.97 |
| 2024-09-13 | 1.57 | 1.58 | 0.00 | 0.00 | 338892.52 | 5324.56 | 2.32 |
| 2024-09-12 | 1.60 | 1.58 | -0.01 | -0.63 | 398821.00 | 6304.36 | 2.73 |
| 2024-09-11 | 1.65 | 1.59 | -0.05 | -3.05 | 922891.30 | 14900.49 | 6.32 |
| 2024-09-10 | 1.49 | 1.64 | 0.15 | 10.07 | 727460.49 | 11620.36 | 4.98 |
| 2024-09-09 | 1.48 | 1.49 | -0.01 | -0.67 | 165448.00 | 2458.59 | 1.13 |
| 2024-09-06 | 1.54 | 1.50 | -0.06 | -3.85 | 399030.00 | 6027.14 | 2.73 |
| 2024-09-05 | 1.47 | 1.56 | 0.08 | 5.41 | 450803.27 | 6961.10 | 3.09 |
| 2024-09-04 | 1.49 | 1.48 | -0.02 | -1.33 | 94309.00 | 1404.11 | 0.65 |
| 2024-09-03 | 1.51 | 1.50 | -0.01 | -0.66 | 137278.00 | 2057.99 | 0.94 |
| 2024-09-02 | 1.51 | 1.51 | 0.00 | 0.00 | 207483.70 | 3147.99 | 1.42 |
| 2024-08-30 | 1.46 | 1.51 | 0.05 | 3.43 | 190104.00 | 2844.06 | 1.30 |
| 2024-08-29 | 1.46 | 1.46 | 0.00 | 0.00 | 115427.00 | 1680.66 | 0.79 |
| 2024-08-28 | 1.44 | 1.46 | 0.03 | 2.10 | 97941.76 | 1429.82 | 0.67 |
| 2024-08-27 | 1.45 | 1.43 | -0.02 | -1.38 | 63285.00 | 912.23 | 0.43 |
| 2024-08-26 | 1.42 | 1.45 | 0.02 | 1.40 | 84433.02 | 1215.57 | 0.58 |
| 2024-08-23 | 1.42 | 1.43 | 0.00 | 0.00 | 80147.20 | 1137.58 | 0.55 |
| 2024-08-22 | 1.44 | 1.43 | -0.01 | -0.69 | 91521.00 | 1311.75 | 0.63 |
| 2024-08-21 | 1.45 | 1.44 | -0.01 | -0.69 | 85520.00 | 1235.75 | 0.59 |
| 2024-08-20 | 1.50 | 1.45 | -0.04 | -2.69 | 118621.14 | 1744.53 | 0.81 |
| 2024-08-19 | 1.48 | 1.49 | 0.00 | 0.00 | 153545.00 | 2278.38 | 1.05 |
| 2024-08-16 | 1.52 | 1.49 | -0.03 | -1.97 | 114385.00 | 1716.77 | 0.78 |
| 2024-08-15 | 1.50 | 1.52 | 0.01 | 0.66 | 131596.00 | 1987.54 | 0.90 |
| 2024-08-14 | 1.52 | 1.51 | 0.00 | 0.00 | 80643.00 | 1215.82 | 0.55 |
| 2024-08-13 | 1.51 | 1.51 | 0.00 | 0.00 | 119267.00 | 1798.59 | 0.82 |
| 2024-08-12 | 1.54 | 1.51 | -0.03 | -1.95 | 156237.00 | 2381.29 | 1.07 |
| 2024-08-09 | 1.56 | 1.54 | -0.02 | -1.28 | 221279.00 | 3449.41 | 1.51 |
| 2024-08-08 | 1.52 | 1.56 | 0.04 | 2.63 | 285582.00 | 4427.78 | 1.95 |
| 2024-08-07 | 1.52 | 1.52 | -0.01 | -0.65 | 134919.00 | 2045.25 | 0.92 |
| 2024-08-06 | 1.51 | 1.53 | 0.04 | 2.69 | 139115.00 | 2101.96 | 0.95 |
| 2024-08-05 | 1.50 | 1.49 | -0.02 | -1.33 | 163560.00 | 2480.65 | 1.12 |
| 2024-08-02 | 1.51 | 1.51 | -0.01 | -0.66 | 154447.00 | 2351.42 | 1.06 |
| 2024-08-01 | 1.53 | 1.52 | -0.01 | -0.65 | 173936.02 | 2643.28 | 1.19 |
| 2024-07-31 | 1.50 | 1.53 | 0.03 | 2.00 | 233126.00 | 3549.59 | 1.60 |
| 2024-07-30 | 1.45 | 1.50 | 0.05 | 3.45 | 232058.19 | 3451.36 | 1.59 |
| 2024-07-29 | 1.45 | 1.45 | 0.00 | 0.00 | 82961.00 | 1202.00 | 0.57 |
| 2024-07-26 | 1.42 | 1.45 | 0.03 | 2.11 | 133128.00 | 1915.72 | 0.91 |
| 2024-07-25 | 1.40 | 1.42 | 0.01 | 0.71 | 86733.00 | 1221.51 | 0.59 |
| 2024-07-24 | 1.43 | 1.41 | -0.03 | -2.08 | 140469.00 | 1984.42 | 0.96 |
| 2024-07-23 | 1.44 | 1.44 | 0.00 | 0.00 | 216620.00 | 3152.00 | 1.48 |
| 2024-07-22 | 1.43 | 1.44 | 0.01 | 0.70 | 130083.00 | 1862.30 | 0.89 |
| 2024-07-19 | 1.43 | 1.43 | -0.01 | -0.69 | 131260.00 | 1872.75 | 0.90 |
| 2024-07-18 | 1.43 | 1.44 | 0.00 | 0.00 | 103836.00 | 1480.95 | 0.71 |
| 2024-07-17 | 1.43 | 1.44 | 0.01 | 0.70 | 88071.00 | 1265.79 | 0.60 |
| 2024-07-16 | 1.43 | 1.43 | -0.01 | -0.69 | 78195.00 | 1118.44 | 0.54 |
| 2024-07-15 | 1.46 | 1.44 | -0.02 | -1.37 | 118535.00 | 1700.31 | 0.81 |
| 2024-07-12 | 1.44 | 1.46 | 0.02 | 1.39 | 154890.00 | 2261.92 | 1.06 |
| 2024-07-11 | 1.41 | 1.45 | 0.07 | 5.07 | 239229.00 | 3429.14 | 1.64 |
| 2024-07-10 | 1.41 | 1.38 | -0.03 | -2.13 | 128906.20 | 1790.61 | 0.88 |
| 2024-07-09 | 1.40 | 1.41 | 0.00 | 0.00 | 213599.00 | 2997.72 | 1.46 |
| 2024-07-08 | 1.44 | 1.41 | -0.04 | -2.76 | 168653.00 | 2384.20 | 1.15 |
| 2024-07-05 | 1.42 | 1.45 | 0.02 | 1.40 | 157234.04 | 2259.96 | 1.08 |
| 2024-07-04 | 1.51 | 1.43 | -0.09 | -5.92 | 243966.00 | 3551.00 | 1.67 |
| 2024-07-03 | 1.48 | 1.52 | 0.04 | 2.70 | 226622.00 | 3412.91 | 1.55 |
| 2024-07-02 | 1.46 | 1.48 | 0.03 | 2.07 | 197451.00 | 2906.26 | 1.35 |
| 2024-07-01 | 1.42 | 1.45 | 0.03 | 2.11 | 162933.00 | 2349.53 | 1.12 |
| 2024-06-28 | 1.42 | 1.42 | 0.00 | 0.00 | 182000.62 | 2621.73 | 1.25 |
| 2024-06-27 | 1.47 | 1.42 | -0.04 | -2.74 | 216211.00 | 3137.71 | 1.48 |
| 2024-06-26 | 1.41 | 1.46 | 0.04 | 2.82 | 230087.00 | 3291.62 | 1.57 |
| 2024-06-25 | 1.40 | 1.42 | 0.01 | 0.71 | 274770.40 | 3854.35 | 1.88 |
| 2024-06-24 | 1.48 | 1.41 | -0.10 | -6.62 | 496302.84 | 7074.90 | 3.40 |
| 2024-06-21 | 1.54 | 1.51 | -0.03 | -1.95 | 175482.00 | 2685.93 | 1.20 |
| 2024-06-20 | 1.60 | 1.54 | -0.06 | -3.75 | 227409.20 | 3545.72 | 1.56 |
| 2024-06-19 | 1.62 | 1.60 | -0.02 | -1.24 | 175906.00 | 2835.15 | 1.20 |
| 2024-06-18 | 1.61 | 1.62 | 0.01 | 0.62 | 99822.29 | 1616.15 | 0.68 |
| 2024-06-17 | 1.62 | 1.61 | -0.02 | -1.23 | 143498.60 | 2307.51 | 0.98 |
| 2024-06-14 | 1.62 | 1.63 | 0.00 | 0.00 | 147550.00 | 2401.88 | 1.01 |
| 2024-06-13 | 1.67 | 1.63 | -0.04 | -2.40 | 178225.22 | 2925.36 | 1.22 |
| 2024-06-12 | 1.63 | 1.67 | 0.04 | 2.45 | 214165.80 | 3547.34 | 1.47 |
| 2024-06-11 | 1.62 | 1.63 | 0.00 | 0.00 | 267384.88 | 4346.07 | 1.83 |
| 2024-06-07 | 1.57 | 1.63 | 0.05 | 3.17 | 547229.75 | 8972.84 | 3.75 |
| 2024-06-06 | 1.75 | 1.58 | -0.17 | -9.71 | 618877.40 | 10008.97 | 4.24 |
| 2024-06-05 | 1.78 | 1.75 | -0.03 | -1.69 | 167473.68 | 2936.62 | 1.15 |
| 2024-06-04 | 1.80 | 1.78 | -0.03 | -1.66 | 213682.44 | 3782.20 | 1.46 |
| 2024-06-03 | 1.90 | 1.81 | -0.09 | -4.74 | 356507.17 | 6549.95 | 2.44 |
| 2024-05-31 | 1.91 | 1.90 | 0.00 | 0.00 | 87492.00 | 1669.37 | 0.60 |
| 2024-05-30 | 1.92 | 1.90 | -0.03 | -1.55 | 125624.00 | 2408.34 | 0.86 |
| 2024-05-29 | 1.93 | 1.93 | -0.01 | -0.52 | 130319.81 | 2526.16 | 0.89 |
| 2024-05-28 | 1.97 | 1.94 | -0.04 | -2.02 | 147677.00 | 2879.08 | 1.01 |
| 2024-05-27 | 1.98 | 1.98 | 0.00 | 0.00 | 122775.64 | 2412.26 | 0.84 |
| 2024-05-24 | 1.97 | 1.98 | 0.00 | 0.00 | 173322.20 | 3452.92 | 1.19 |
| 2024-05-23 | 2.03 | 1.98 | -0.05 | -2.46 | 190450.20 | 3791.77 | 1.30 |
| 2024-05-22 | 2.03 | 2.03 | 0.00 | 0.00 | 127718.00 | 2597.04 | 0.87 |
| 2024-05-21 | 2.05 | 2.03 | -0.02 | -0.98 | 141326.00 | 2879.87 | 0.97 |
| 2024-05-20 | 2.04 | 2.05 | 0.00 | 0.00 | 135998.00 | 2791.08 | 0.93 |
| 2024-05-17 | 2.03 | 2.05 | 0.02 | 0.99 | 134541.00 | 2732.40 | 0.92 |
| 2024-05-16 | 2.02 | 2.03 | 0.01 | 0.50 | 126785.02 | 2581.21 | 0.87 |
| 2024-05-15 | 2.04 | 2.02 | -0.02 | -0.98 | 97147.00 | 1968.09 | 0.66 |
| 2024-05-14 | 2.01 | 2.04 | 0.04 | 2.00 | 157296.00 | 3193.81 | 1.08 |
日K线
周K线
月K线
