拉卡拉（300773）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-11-15	54.40	54.40	53.08	53.47	-1.01	-1.85	19,350	10,368	2.42	4.84
2019-11-14	54.28	54.74	53.60	54.48	0.29	0.54	14,403	7,824	2.10	3.60
2019-11-13	55.00	55.00	54.02	54.19	-0.81	-1.47	11,166	6,072	1.78	2.79
2019-11-12	54.80	55.07	53.52	55.00	0.43	0.79	18,844	10,222	2.84	4.71
2019-11-11	54.70	55.95	54.50	54.57	-3.32	-5.74	28,729	15,820	2.50	7.18
2019-11-08	57.96	58.98	57.68	57.89	0.25	0.43	23,205	13,544	2.26	5.80
2019-11-07	57.00	57.85	56.70	57.64	0.35	0.61	13,334	7,675	2.01	3.33
2019-11-06	58.71	58.75	56.76	57.29	-1.51	-2.57	22,132	12,732	3.38	5.53
2019-11-05	58.90	59.08	57.56	58.80	0.27	0.46	21,181	12,382	2.60	5.29
2019-11-04	58.13	59.48	58.13	58.53	0.04	0.07	22,807	13,410	2.31	5.70
2019-11-01	57.20	58.65	57.20	58.49	0.63	1.09	21,059	12,217	2.51	5.26
2019-10-31	58.90	59.18	57.58	57.86	-1.06	-1.80	22,523	13,091	2.72	5.63
2019-10-30	59.69	60.95	58.42	58.92	-1.33	-2.21	32,714	19,439	4.20	8.18
2019-10-29	62.61	62.99	60.00	60.25	-3.33	-5.24	53,310	32,976	4.70	13.32
2019-10-28	61.00	63.99	60.00	63.58	5.36	9.21	71,878	44,950	6.85	17.97
2019-10-25	59.41	59.45	56.31	58.22	-1.23	-2.07	41,926	24,154	5.28	10.48
2019-10-24	60.71	61.12	59.37	59.45	-1.88	-3.07	35,664	21,346	2.85	8.91
2019-10-23	62.52	62.56	60.56	61.33	-1.85	-2.93	37,840	23,211	3.17	9.46
2019-10-22	61.02	63.34	60.66	63.18	2.31	3.80	30,962	19,274	4.40	7.74
2019-10-21	62.68	62.68	59.18	60.87	-1.89	-3.01	28,995	17,517	5.58	7.25
2019-10-18	62.60	63.97	62.39	62.76	0.40	0.64	35,212	22,247	2.53	8.80
2019-10-17	62.20	63.01	61.65	62.36	-0.50	-0.80	28,967	18,058	2.16	7.24
2019-10-16	60.50	64.39	60.40	62.86	3.06	5.12	54,284	34,243	6.67	13.57
2019-10-15	62.36	62.36	59.74	59.80	-3.14	-4.99	36,616	22,227	4.16	9.15
2019-10-14	63.54	64.33	62.49	62.94	0.51	0.82	41,937	26,554	2.95	10.48
2019-10-11	62.30	63.50	60.41	62.43	0.23	0.37	44,570	27,675	4.97	11.14
2019-10-10	60.57	62.28	60.40	62.20	1.34	2.20	36,267	22,354	3.09	9.06
2019-10-09	60.21	60.86	58.71	60.86	0.10	0.16	33,987	20,288	3.54	8.49
2019-10-08	60.50	61.48	59.98	60.76	0.79	1.32	28,776	17,494	2.50	7.19

起始日期	上市日
截止日期	今日

拉卡拉 (300773)

拉卡拉(300773) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值