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(%) |
| 2021-03-04 | 50.21 | 51.08 | 48.80 | 48.81 | -1.86 | -3.67 | 12,555 | 6,204 | 4.50 | 1.69 |
| 2021-03-03 | 48.52 | 50.90 | 48.28 | 50.67 | 2.15 | 4.43 | 17,883 | 8,920 | 5.40 | 2.40 |
| 2021-03-02 | 48.50 | 49.60 | 47.45 | 48.52 | 0.31 | 0.64 | 17,320 | 8,395 | 4.46 | 2.32 |
| 2021-03-01 | 46.60 | 48.90 | 46.57 | 48.21 | 2.39 | 5.22 | 18,499 | 8,871 | 5.09 | 2.48 |
| 2021-02-26 | 47.12 | 48.80 | 45.79 | 45.82 | -2.03 | -4.24 | 23,321 | 10,878 | 6.29 | 3.13 |
| 2021-02-25 | 50.17 | 50.50 | 47.51 | 47.85 | -2.15 | -4.30 | 20,668 | 10,080 | 5.98 | 2.77 |
| 2021-02-24 | 55.23 | 55.23 | 49.67 | 50.00 | -4.81 | -8.78 | 40,422 | 20,710 | 10.14 | 5.43 |
| 2021-02-23 | 57.70 | 57.70 | 54.51 | 54.81 | -2.89 | -5.01 | 24,050 | 13,487 | 5.53 | 3.23 |
| 2021-02-22 | 59.00 | 59.29 | 56.61 | 57.70 | -1.30 | -2.20 | 28,369 | 16,412 | 4.54 | 3.81 |
| 2021-02-19 | 57.60 | 61.64 | 56.21 | 59.00 | 0.80 | 1.37 | 41,921 | 24,822 | 9.33 | 5.63 |
| 2021-02-18 | 56.43 | 60.50 | 54.00 | 58.20 | 3.00 | 5.43 | 37,632 | 21,656 | 11.78 | 5.05 |
| 2021-02-10 | 50.40 | 55.20 | 50.18 | 55.20 | 5.02 | 10.00 | 39,694 | 21,451 | 10.00 | 5.33 |
| 2021-02-09 | 50.35 | 51.86 | 48.80 | 50.18 | -0.72 | -1.41 | 37,679 | 18,832 | 6.01 | 5.06 |
| 2021-02-08 | 52.90 | 52.90 | 47.77 | 50.90 | -2.18 | -4.11 | 46,265 | 22,953 | 9.66 | 6.21 |
| 2021-02-05 | 49.10 | 53.08 | 49.10 | 53.08 | 4.83 | 10.01 | 29,906 | 15,730 | 8.25 | 4.01 |
| 2021-02-04 | 47.00 | 50.71 | 46.10 | 48.25 | 2.15 | 4.66 | 45,602 | 22,005 | 10.00 | 6.12 |
| 2021-02-03 | 42.30 | 46.10 | 42.30 | 46.10 | 4.19 | 10.00 | 28,582 | 13,037 | 9.07 | 3.84 |
| 2021-02-02 | 41.80 | 42.44 | 40.54 | 41.91 | 0.01 | 0.02 | 5,249 | 2,182 | 4.53 | 0.70 |
| 2021-02-01 | 43.00 | 43.00 | 41.27 | 41.90 | -0.50 | -1.18 | 7,677 | 3,216 | 4.08 | 1.03 |
| 2021-01-29 | 43.00 | 43.85 | 41.80 | 42.40 | -0.56 | -1.30 | 7,269 | 3,087 | 4.77 | 0.98 |
| 2021-01-28 | 43.02 | 45.23 | 42.50 | 42.96 | -1.01 | -2.30 | 9,285 | 4,072 | 6.21 | 1.25 |
| 2021-01-27 | 45.20 | 46.07 | 43.81 | 43.97 | -1.23 | -2.72 | 9,334 | 4,169 | 5.00 | 1.25 |
| 2021-01-26 | 46.90 | 46.99 | 45.18 | 45.20 | -1.15 | -2.48 | 10,280 | 4,712 | 3.91 | 1.38 |
| 2021-01-25 | 45.98 | 47.20 | 44.50 | 46.35 | 0.37 | 0.80 | 15,123 | 6,965 | 5.87 | 2.03 |
| 2021-01-22 | 46.58 | 47.18 | 45.15 | 45.98 | -0.04 | -0.09 | 14,383 | 6,652 | 4.41 | 1.93 |
| 2021-01-21 | 44.20 | 47.35 | 44.00 | 46.02 | 1.74 | 3.93 | 16,768 | 7,719 | 7.57 | 2.25 |
| 2021-01-20 | 42.52 | 44.92 | 41.61 | 44.28 | 0.96 | 2.22 | 12,297 | 5,348 | 7.64 | 1.65 |
| 2021-01-19 | 42.01 | 45.25 | 42.01 | 43.32 | 0.57 | 1.33 | 16,241 | 7,160 | 7.58 | 2.18 |
| 2021-01-18 | 42.80 | 44.52 | 41.97 | 42.75 | 1.73 | 4.22 | 15,414 | 6,656 | 6.22 | 2.07 |
| 2021-01-15 | 41.40 | 41.61 | 40.26 | 41.02 | -0.98 | -2.33 | 9,540 | 3,896 | 3.21 | 1.28 |
| 2021-01-14 | 44.10 | 44.47 | 41.57 | 42.00 | -3.10 | -6.87 | 20,105 | 8,608 | 6.43 | 2.70 |
| 2021-01-13 | 44.00 | 45.30 | 41.96 | 45.10 | 3.51 | 8.44 | 25,384 | 11,112 | 8.03 | 3.41 |
| 2021-01-12 | 40.98 | 43.04 | 40.51 | 41.59 | 0.61 | 1.49 | 9,884 | 4,150 | 6.17 | 1.33 |
| 2021-01-11 | 43.34 | 43.35 | 40.01 | 40.98 | -2.47 | -5.68 | 16,951 | 7,071 | 7.69 | 2.28 |
| 2021-01-08 | 44.10 | 44.29 | 42.25 | 43.45 | -0.85 | -1.92 | 10,633 | 4,607 | 4.61 | 1.43 |
| 2021-01-07 | 47.57 | 47.59 | 44.20 | 44.30 | -3.29 | -6.91 | 20,688 | 9,402 | 7.12 | 2.78 |
| 2021-01-06 | 49.80 | 49.86 | 46.45 | 47.59 | -1.78 | -3.61 | 17,090 | 8,117 | 6.91 | 2.29 |
| 2021-01-05 | 48.01 | 49.68 | 46.80 | 49.37 | 0.69 | 1.42 | 18,510 | 8,942 | 5.92 | 2.48 |
| 2021-01-04 | 46.85 | 50.17 | 46.54 | 48.68 | 1.44 | 3.05 | 17,085 | 8,325 | 7.68 | 2.29 |
