拉卡拉(300773) 历史交易数据
| 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(%) |
| 2021-02-25 | 30.84 | 31.00 | 30.19 | 30.51 | -0.31 | -1.01 | 75,472 | 23,031 | 2.63 | 1.95 |
| 2021-02-24 | 30.34 | 31.48 | 30.27 | 30.82 | 0.31 | 1.02 | 108,508 | 33,446 | 3.97 | 2.81 |
| 2021-02-23 | 30.81 | 31.34 | 30.44 | 30.51 | -0.84 | -2.68 | 105,252 | 32,433 | 2.87 | 2.73 |
| 2021-02-22 | 31.29 | 32.42 | 31.22 | 31.35 | 0.39 | 1.26 | 168,260 | 53,631 | 3.88 | 4.36 |
| 2021-02-19 | 29.88 | 31.17 | 29.70 | 30.96 | 0.91 | 3.03 | 152,011 | 46,772 | 4.89 | 3.94 |
| 2021-02-18 | 28.50 | 31.08 | 28.49 | 30.05 | 2.25 | 8.09 | 177,574 | 53,519 | 9.32 | 4.60 |
| 2021-02-10 | 27.81 | 28.13 | 27.57 | 27.80 | 0.00 | 0.00 | 56,201 | 15,670 | 2.01 | 1.46 |
| 2021-02-09 | 27.86 | 27.99 | 27.54 | 27.80 | 0.45 | 1.65 | 52,868 | 14,674 | 1.65 | 1.37 |
| 2021-02-08 | 27.56 | 27.99 | 27.14 | 27.35 | -0.08 | -0.29 | 55,846 | 15,361 | 3.10 | 1.45 |
| 2021-02-05 | 28.05 | 28.46 | 27.43 | 27.43 | -0.67 | -2.38 | 62,400 | 17,468 | 3.67 | 1.62 |
| 2021-02-04 | 28.50 | 28.55 | 27.33 | 28.10 | -0.49 | -1.71 | 85,050 | 23,720 | 4.27 | 2.20 |
| 2021-02-03 | 29.87 | 29.87 | 28.56 | 28.59 | -1.33 | -4.45 | 73,228 | 21,312 | 4.38 | 1.90 |
| 2021-02-02 | 29.30 | 30.15 | 28.87 | 29.92 | 0.62 | 2.12 | 86,235 | 25,598 | 4.37 | 2.23 |
| 2021-02-01 | 28.74 | 29.72 | 28.28 | 29.30 | 0.60 | 2.09 | 80,940 | 23,393 | 5.02 | 2.10 |
| 2021-01-29 | 29.44 | 29.50 | 28.07 | 28.70 | -0.49 | -1.68 | 69,554 | 19,975 | 4.90 | 1.80 |
| 2021-01-28 | 29.23 | 29.67 | 29.11 | 29.19 | -0.34 | -1.15 | 57,515 | 16,857 | 1.90 | 1.49 |
| 2021-01-27 | 29.23 | 29.99 | 28.90 | 29.53 | 0.27 | 0.92 | 63,685 | 18,803 | 3.73 | 1.65 |
| 2021-01-26 | 30.36 | 30.84 | 29.24 | 29.26 | -1.14 | -3.75 | 98,313 | 29,441 | 5.26 | 2.55 |
| 2021-01-25 | 31.03 | 31.13 | 30.16 | 30.40 | -0.26 | -0.85 | 80,571 | 24,654 | 3.16 | 2.09 |
| 2021-01-22 | 31.03 | 31.28 | 30.36 | 30.66 | -0.54 | -1.73 | 81,830 | 25,079 | 2.95 | 2.12 |
| 2021-01-21 | 30.50 | 32.20 | 30.50 | 31.20 | 1.05 | 3.48 | 158,209 | 49,623 | 5.64 | 4.10 |
| 2021-01-20 | 30.05 | 30.30 | 29.65 | 30.15 | 0.01 | 0.03 | 57,202 | 17,157 | 2.16 | 1.48 |
| 2021-01-19 | 30.63 | 30.97 | 29.97 | 30.14 | -0.49 | -1.60 | 83,038 | 25,350 | 3.26 | 2.15 |
| 2021-01-18 | 31.08 | 31.38 | 30.52 | 30.63 | -0.27 | -0.87 | 87,196 | 26,809 | 2.78 | 2.26 |
| 2021-01-15 | 29.57 | 31.22 | 29.12 | 30.90 | 1.00 | 3.34 | 144,389 | 43,945 | 7.02 | 3.74 |
| 2021-01-14 | 29.90 | 30.33 | 29.50 | 29.90 | -0.19 | -0.63 | 107,554 | 32,201 | 2.76 | 2.79 |
| 2021-01-13 | 30.66 | 30.84 | 29.92 | 30.09 | -0.43 | -1.41 | 90,902 | 27,454 | 3.01 | 2.35 |
| 2021-01-12 | 29.98 | 30.58 | 29.61 | 30.52 | 0.82 | 2.76 | 103,196 | 31,079 | 3.27 | 2.67 |
| 2021-01-11 | 30.30 | 30.60 | 29.28 | 29.70 | -0.40 | -1.33 | 103,361 | 30,829 | 4.39 | 2.68 |
| 2021-01-08 | 29.33 | 30.65 | 29.31 | 30.10 | 1.00 | 3.44 | 109,509 | 32,980 | 4.60 | 2.84 |
| 2021-01-07 | 29.98 | 30.04 | 28.83 | 29.10 | -0.87 | -2.90 | 85,478 | 24,994 | 4.04 | 2.21 |
| 2021-01-06 | 30.13 | 30.25 | 29.41 | 29.97 | -0.10 | -0.33 | 86,786 | 25,836 | 2.79 | 2.25 |
| 2021-01-05 | 30.49 | 30.95 | 29.75 | 30.07 | -0.68 | -2.21 | 128,123 | 38,644 | 3.90 | 3.32 |
| 2021-01-04 | 31.16 | 32.10 | 30.56 | 30.75 | 0.83 | 2.77 | 144,190 | 44,879 | 5.15 | 3.73 |
