乐惠国际(603076) 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(%) |
| 2020-11-26 | 44.51 | 45.20 | 43.40 | 44.80 | 0.66 | 1.50 | 17,278 | 7,662 | 4.08 | 2.32 |
| 2020-11-25 | 45.00 | 46.80 | 43.88 | 44.14 | -1.77 | -3.86 | 22,002 | 9,915 | 6.36 | 2.95 |
| 2020-11-24 | 44.10 | 46.44 | 42.85 | 45.91 | 1.78 | 4.03 | 30,754 | 13,680 | 8.14 | 4.13 |
| 2020-11-23 | 41.94 | 44.96 | 41.49 | 44.13 | 2.36 | 5.65 | 37,726 | 16,442 | 8.31 | 5.06 |
| 2020-11-20 | 38.98 | 42.36 | 38.46 | 41.77 | 2.87 | 7.38 | 38,210 | 15,659 | 10.03 | 5.13 |
| 2020-11-19 | 39.30 | 39.50 | 38.51 | 38.90 | -0.65 | -1.64 | 12,876 | 5,019 | 2.50 | 1.73 |
| 2020-11-18 | 38.79 | 39.70 | 38.37 | 39.55 | 0.51 | 1.31 | 21,095 | 8,224 | 3.41 | 2.83 |
| 2020-11-17 | 37.86 | 39.50 | 36.96 | 39.04 | 0.54 | 1.40 | 27,070 | 10,348 | 6.60 | 3.63 |
| 2020-11-16 | 39.57 | 39.76 | 37.50 | 38.50 | -1.75 | -4.35 | 41,004 | 15,673 | 5.61 | 5.50 |
| 2020-11-13 | 36.35 | 40.26 | 36.10 | 40.25 | 3.65 | 9.97 | 55,182 | 21,837 | 11.37 | 7.41 |
| 2020-11-12 | 36.50 | 36.97 | 36.00 | 36.60 | 0.07 | 0.19 | 12,993 | 4,729 | 2.66 | 4.84 |
| 2020-11-11 | 35.65 | 36.74 | 34.92 | 36.53 | 0.68 | 1.90 | 13,105 | 4,722 | 5.08 | 4.88 |
| 2020-11-10 | 36.96 | 36.96 | 35.02 | 35.85 | -1.41 | -3.78 | 19,318 | 6,930 | 5.21 | 7.20 |
| 2020-11-09 | 37.79 | 37.81 | 36.55 | 37.26 | -0.54 | -1.43 | 22,645 | 8,423 | 3.33 | 8.43 |
| 2020-11-06 | 40.33 | 40.33 | 37.40 | 37.80 | -2.38 | -5.92 | 18,628 | 7,155 | 7.29 | 6.94 |
| 2020-11-05 | 38.63 | 40.39 | 37.97 | 40.18 | 2.09 | 5.49 | 24,201 | 9,592 | 6.35 | 9.01 |
| 2020-11-04 | 37.30 | 38.09 | 36.81 | 38.09 | 0.49 | 1.30 | 8,797 | 3,294 | 3.40 | 3.28 |
| 2020-11-03 | 37.96 | 37.96 | 36.90 | 37.60 | 0.13 | 0.35 | 10,585 | 3,953 | 2.83 | 3.94 |
| 2020-11-02 | 37.58 | 38.79 | 37.03 | 37.47 | -0.11 | -0.29 | 14,979 | 5,646 | 4.68 | 5.58 |
| 2020-10-30 | 39.88 | 40.23 | 37.17 | 37.58 | -2.22 | -5.58 | 22,530 | 8,664 | 7.69 | 8.39 |
| 2020-10-29 | 37.00 | 40.80 | 36.70 | 39.80 | 2.34 | 6.25 | 34,637 | 13,597 | 10.95 | 12.90 |
| 2020-10-28 | 36.00 | 38.33 | 35.81 | 37.46 | 1.57 | 4.37 | 19,890 | 7,358 | 7.02 | 7.41 |
| 2020-10-27 | 36.60 | 36.74 | 35.51 | 35.89 | -0.91 | -2.47 | 13,796 | 4,960 | 3.34 | 5.14 |
| 2020-10-26 | 38.21 | 38.88 | 36.21 | 36.80 | -1.30 | -3.41 | 14,947 | 5,534 | 7.01 | 5.57 |
| 2020-10-23 | 37.94 | 39.40 | 37.85 | 38.10 | 0.08 | 0.21 | 23,740 | 9,188 | 4.08 | 8.84 |
| 2020-10-22 | 38.32 | 38.32 | 37.17 | 38.02 | 0.00 | 0.00 | 9,719 | 3,663 | 3.02 | 3.62 |
| 2020-10-21 | 39.00 | 39.18 | 37.64 | 38.02 | -0.98 | -2.51 | 15,272 | 5,848 | 3.95 | 5.69 |
| 2020-10-20 | 37.12 | 39.00 | 37.03 | 39.00 | 1.51 | 4.03 | 20,552 | 7,840 | 5.25 | 7.65 |
| 2020-10-19 | 38.48 | 38.79 | 37.03 | 37.49 | -0.86 | -2.24 | 17,813 | 6,716 | 4.59 | 6.63 |
| 2020-10-16 | 37.50 | 39.98 | 36.80 | 38.35 | 0.52 | 1.37 | 26,551 | 10,225 | 8.41 | 9.89 |
| 2020-10-15 | 40.38 | 40.38 | 37.80 | 37.83 | -3.29 | -8.00 | 38,412 | 14,919 | 6.27 | 14.31 |
| 2020-10-14 | 39.41 | 41.12 | 37.73 | 41.12 | 1.94 | 4.95 | 58,690 | 22,817 | 8.65 | 21.86 |
| 2020-10-13 | 40.42 | 40.45 | 39.17 | 39.18 | -1.22 | -3.02 | 23,464 | 9,284 | 3.17 | 8.74 |
| 2020-10-12 | 39.50 | 40.50 | 39.13 | 40.40 | 1.11 | 2.83 | 20,485 | 8,155 | 3.49 | 7.63 |
| 2020-10-09 | 39.69 | 40.91 | 39.27 | 39.29 | 0.14 | 0.36 | 17,887 | 7,124 | 4.19 | 6.66 |
