致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

乐惠国际 603076 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-10 27.09 26.57 -0.48 -1.77% 26.29 27.70 24422 6531.30 2.02%
2024-05-09 27.01 27.05 -0.11 -0.41% 26.91 28.25 19657 5390.11 1.63%
2024-05-08 27.81 27.16 -0.75 -2.69% 27.01 27.95 18313 5015.22 1.52%
2024-05-07 27.91 27.91 -0.37 -1.31% 27.75 28.38 18816 5265.69 1.56%
2024-05-06 27.50 28.28 1.38 5.13% 27.11 28.69 31790 8900.84 2.63%
2024-04-30 26.78 26.90 -0.15 -0.55% 26.78 27.70 23580 6431.35 1.95%
2024-04-29 26.55 27.05 0.46 1.73% 26.22 28.12 34240 9303.29 2.84%
2024-04-26 26.71 26.59 -0.86 -3.13% 26.49 27.28 35582 9520.21 2.95%
2024-04-25 27.17 27.45 0.05 0.18% 26.69 29.00 39356 10950.96 3.26%
2024-04-24 31.11 27.40 -1.04 -3.66% 27.05 31.27 64565 18756.66 5.35%
2024-04-23 26.76 28.44 2.59 10.02% 25.88 28.44 44327 12223.51 3.67%
2024-04-22 23.06 25.85 2.35 10.00% 22.55 25.85 23990 5824.11 1.99%
2024-04-19 26.20 23.50 -1.28 -5.17% 23.30 26.50 35395 8625.40 2.93%
2024-04-18 22.90 24.78 2.25 9.99% 22.90 24.78 14863 3613.89 1.23%
2024-04-17 21.28 22.53 2.05 10.01% 21.00 22.53 14008 3075.41 1.16%
2024-04-16 22.57 20.48 -2.19 -9.66% 20.40 22.57 14058 2954.56 1.16%
2024-04-15 24.40 22.67 -1.73 -7.09% 22.02 24.41 13445 3093.33 1.11%
2024-04-12 24.50 24.40 0.17 0.70% 23.96 24.53 4573 1108.59 0.38%
2024-04-11 24.13 24.23 0.10 0.41% 23.73 24.58 4881 1186.28 0.40%
2024-04-10 24.77 24.13 -0.64 -2.58% 23.81 24.88 6903 1672.57 0.57%
2024-04-09 24.51 24.77 0.07 0.28% 24.40 24.95 4298 1061.77 0.36%
2024-04-08 25.80 24.70 -0.92 -3.59% 24.53 25.80 8950 2241.34 0.74%
2024-04-03 25.60 25.62 0.18 0.71% 25.13 25.78 6859 1749.48 0.57%
2024-04-02 25.44 25.44 0.00 0.00% 25.01 25.58 6031 1531.33 0.50%
2024-04-01 24.97 25.44 0.47 1.88% 24.95 25.47 6567 1660.85 0.54%
2024-03-29 24.12 24.97 0.77 3.18% 24.12 24.98 9773 2404.35 0.81%
2024-03-28 24.05 24.20 0.14 0.58% 23.80 24.72 8878 2158.51 0.74%
2024-03-27 24.81 24.06 -0.70 -2.83% 24.00 25.74 10176 2516.15 0.84%
2024-03-26 25.00 24.76 -0.28 -1.12% 24.40 25.34 10157 2524.66 0.84%
2024-03-25 25.86 25.04 -1.00 -3.84% 25.00 26.04 10502 2676.16 0.87%
2024-03-22 26.30 26.04 -0.06 -0.23% 25.46 26.30 16405 4239.19 1.36%
2024-03-21 25.58 26.10 0.60 2.35% 25.20 26.15 13714 3522.63 1.14%
2024-03-20 25.33 25.50 0.17 0.67% 25.18 25.80 13935 3550.28 1.15%
2024-03-19 25.10 25.33 -0.14 -0.55% 25.10 25.64 8436 2140.41 0.70%
2024-03-18 25.39 25.47 0.13 0.51% 25.01 25.80 14255 3622.98 1.18%
2024-03-15 24.31 25.34 0.90 3.68% 24.16 25.47 12903 3198.95 1.07%
2024-03-14 25.29 24.44 -0.49 -1.97% 24.18 25.30 13104 3251.73 1.09%
2024-03-13 24.35 24.93 0.88 3.66% 23.93 25.20 16992 4162.47 1.41%
2024-03-12 23.25 24.05 0.82 3.53% 23.25 24.14 14548 3457.73 1.21%
2024-03-11 22.88 23.23 0.22 0.96% 22.88 23.40 8436 1952.91 0.70%
2024-03-08 23.06 23.01 -0.01 -0.04% 22.70 23.45 6460 1481.93 0.54%
2024-03-07 23.45 23.02 -0.43 -1.83% 22.99 23.84 14983 3508.90 1.24%
2024-03-06 23.01 23.45 0.36 1.56% 22.78 23.85 8735 2040.09 0.72%
2024-03-05 23.52 23.09 -0.43 -1.83% 23.01 23.60 7623 1769.68 0.63%
2024-03-04 23.88 23.52 -0.28 -1.18% 23.10 23.97 7895 1857.03 0.65%
2024-03-01 23.72 23.80 0.33 1.41% 23.30 23.94 8553 2019.01 0.71%
2024-02-29 22.46 23.47 0.85 3.76% 22.26 23.56 13915 3226.24 1.15%
2024-02-28 23.92 22.62 -1.23 -5.16% 22.50 24.58 17597 4155.77 1.46%
2024-02-27 23.50 23.85 0.12 0.51% 23.10 23.94 11599 2740.79 0.96%
2024-02-26 23.29 23.73 0.63 2.73% 23.20 24.33 18881 4469.82 1.56%
2024-02-23 22.94 23.10 0.58 2.58% 22.23 23.21 16314 3714.48 1.35%
2024-02-22 22.37 22.52 0.38 1.72% 22.01 22.71 7786 1743.61 0.65%
2024-02-21 21.40 22.14 0.65 3.02% 21.01 22.75 12244 2705.67 1.01%
2024-02-20 21.35 21.49 0.14 0.66% 20.68 21.68 11544 2461.08 0.96%
2024-02-19 22.00 21.35 1.13 5.59% 20.60 22.00 18745 4026.66 1.55%
2024-02-08 18.20 20.22 1.84 10.01% 17.67 20.22 20549 3950.21 1.70%
2024-02-07 18.74 18.38 -0.48 -2.55% 17.61 19.00 23623 4326.29 1.96%
2024-02-06 17.51 18.86 0.95 5.30% 16.33 19.20 22716 4027.10 1.88%
2024-02-05 19.80 17.91 -1.99 -10.00% 17.91 19.80 25193 4586.90 2.09%