乐惠国际

603076
🏛️ 中国 →
24.76
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.49 25.66 25.45 25.45 168.1K
09:35 25.43 25.45 25.20 25.29 151.8K
09:40 25.29 25.30 25.21 25.29 50.1K
09:45 25.20 25.25 25.20 25.21 123.1K
09:50 25.21 25.21 25.17 25.17 29.9K
09:55 25.17 25.18 25.06 25.08 71.2K
10:00 25.07 25.16 25.04 25.16 32.1K
10:05 25.16 25.18 25.14 25.16 9.6K
10:10 25.17 25.18 25.13 25.13 12.1K
10:15 25.13 25.20 25.11 25.17 45.0K
10:20 25.17 25.20 25.16 25.19 18.9K
10:25 25.19 25.25 25.17 25.24 15.8K
10:30 25.25 25.30 25.25 25.27 23.6K
10:35 25.27 25.29 25.26 25.26 8.8K
10:40 25.25 25.26 25.21 25.21 10.6K
10:45 25.22 25.24 25.20 25.23 6.9K
10:50 25.23 25.26 25.22 25.23 9.9K
10:55 25.23 25.25 25.22 25.25 7.1K
11:00 25.27 25.29 25.26 25.27 13.0K
11:05 25.25 25.25 25.21 25.21 9.5K
11:10 25.20 25.22 25.19 25.19 10.7K
11:15 25.19 25.21 25.16 25.16 8.8K
11:20 25.17 25.36 25.17 25.35 53.2K
11:25 25.34 25.37 25.32 25.34 32.7K
13:00 25.36 25.38 25.26 25.27 26.1K
13:05 25.27 25.35 25.27 25.35 20.5K
13:10 25.33 25.33 25.28 25.30 16.9K
13:15 25.30 25.31 25.26 25.30 15.8K
13:20 25.31 25.35 25.30 25.35 28.0K
13:25 25.36 25.36 25.33 25.34 9.3K
13:30 25.34 25.35 25.32 25.32 28.2K
13:35 25.32 25.32 25.29 25.30 10.4K
13:40 25.30 25.30 25.25 25.26 29.2K
13:45 25.25 25.31 25.25 25.30 14.1K
13:50 25.31 25.35 25.31 25.35 19.5K
13:55 25.35 25.36 25.32 25.32 43.7K
14:00 25.29 25.33 25.28 25.30 29.7K
14:05 25.31 25.33 25.26 25.33 11.5K
14:10 25.33 25.39 25.33 25.39 43.1K
14:15 25.38 25.39 25.35 25.38 13.9K
14:20 25.35 25.38 25.28 25.33 30.6K
14:25 25.29 25.33 25.23 25.33 56.1K
14:30 25.23 25.31 25.23 25.31 17.8K
14:35 25.32 25.33 25.29 25.30 10.7K
14:40 25.25 25.32 25.25 25.30 17.5K
14:45 25.29 25.30 25.28 25.30 14.1K
14:50 25.29 25.31 25.28 25.30 25.1K
14:55 25.29 25.31 25.29 25.30 20.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 24.96 25.18 24.71 24.76 1.3M
2025-09-29 24.65 25.23 24.24 24.95 1.9M
2025-09-26 24.81 25.10 24.62 24.62 1.3M
2025-09-25 24.95 25.33 24.80 24.85 1.4M
2025-09-24 24.73 25.15 24.72 25.08 1.5M
2025-09-23 25.30 25.40 24.40 24.85 2.4M
2025-09-22 25.49 25.66 25.04 25.30 1.5M
2025-09-19 25.31 25.48 25.00 25.41 1.6M
2025-09-18 25.83 25.93 25.11 25.31 2.3M
2025-09-17 26.20 26.20 25.75 25.85 1.6M
2025-09-16 25.75 26.23 25.63 26.18 1.9M
2025-09-15 26.00 26.08 25.71 25.76 1.9M
2025-09-12 26.37 26.56 25.75 26.03 3.5M
2025-09-11 26.18 26.45 25.87 26.43 1.7M
2025-09-10 26.37 26.49 26.10 26.18 1.2M
2025-09-09 26.70 26.82 26.14 26.37 1.8M
2025-09-08 26.80 27.06 26.47 26.78 2.0M
2025-09-05 26.59 26.87 25.90 26.68 2.3M
2025-09-04 26.30 26.79 26.09 26.40 2.2M
2025-09-03 27.09 27.33 26.18 26.29 2.6M
2025-09-02 27.80 27.95 26.96 27.09 3.0M
2025-09-01 26.66 28.16 26.66 27.94 5.0M
2025-08-29 28.08 28.10 27.02 27.02 5.4M
2025-08-28 29.20 29.50 27.61 28.10 9.9M
2025-08-27 29.05 31.30 28.46 30.31 9.1M
2025-08-26 28.72 29.48 28.68 29.03 4.2M
2025-08-25 28.49 29.15 28.43 28.74 3.8M
2025-08-22 28.59 28.68 27.92 28.31 3.2M
2025-08-21 28.56 29.09 28.40 28.58 4.4M
2025-08-20 28.11 28.95 27.92 28.56 4.8M
2025-08-19 27.86 28.22 27.76 28.11 2.3M
2025-08-18 27.90 28.18 27.83 27.89 2.5M
2025-08-15 27.60 28.00 27.48 27.86 1.9M
2025-08-14 28.20 28.28 27.57 27.60 2.7M
2025-08-13 28.51 28.60 28.11 28.25 2.2M
2025-08-12 28.74 28.78 28.14 28.37 2.0M
2025-08-11 28.27 28.76 28.19 28.63 2.8M
2025-08-08 28.72 28.80 28.09 28.18 3.4M
2025-08-07 28.60 28.98 28.43 28.79 3.5M
2025-08-06 28.75 28.88 28.42 28.60 3.0M
2025-08-05 28.75 28.76 28.41 28.76 3.6M
2025-08-04 27.92 28.75 27.73 28.75 3.9M
2025-08-01 27.75 28.05 27.53 27.97 2.4M
2025-07-31 28.00 28.30 27.58 27.72 2.7M
2025-07-30 28.11 28.40 27.86 28.03 2.6M
2025-07-29 28.62 28.63 27.82 28.25 3.9M
2025-07-28 28.74 28.76 28.34 28.62 2.7M
2025-07-25 28.77 28.87 28.32 28.61 3.1M
2025-07-24 28.76 28.94 28.42 28.56 3.5M
2025-07-23 28.64 28.94 28.51 28.65 2.7M
2025-07-22 29.25 29.45 28.50 28.70 3.8M
2025-07-21 29.67 29.85 29.28 29.37 3.4M
2025-07-18 29.85 29.92 29.27 29.67 2.8M
2025-07-17 29.87 30.30 29.49 29.85 3.3M
2025-07-16 29.39 29.98 29.10 29.60 3.7M
2025-07-15 30.05 30.35 29.08 29.35 3.9M
2025-07-14 29.70 29.97 29.20 29.85 2.8M
2025-07-11 29.70 29.83 29.00 29.70 5.2M
2025-07-10 30.50 30.50 29.75 29.77 4.1M
2025-07-09 30.99 31.38 30.40 30.56 7.0M
2025-07-08 30.00 30.56 29.91 30.51 3.1M
2025-07-07 30.00 30.80 29.77 30.35 4.1M
2025-07-04 30.00 30.09 29.58 29.73 2.2M
2025-07-03 30.20 30.45 29.90 30.03 2.4M
2025-07-02 30.90 30.90 29.95 30.21 3.7M
2025-07-01 31.23 31.58 30.58 30.82 3.9M
2025-06-30 29.98 31.27 29.95 31.21 4.5M
2025-06-27 31.46 31.46 30.26 30.45 5.1M
2025-06-26 30.99 32.28 30.58 31.74 5.4M
2025-06-25 32.00 32.51 31.00 31.20 4.9M
2025-06-24 31.64 32.35 31.29 31.72 5.8M
2025-06-23 30.50 31.42 29.90 31.30 5.7M
2025-06-20 29.79 31.09 29.70 30.48 6.8M
2025-06-19 31.52 31.53 29.69 29.79 10.3M
2025-06-18 31.82 33.39 31.82 31.96 6.9M
2025-06-17 32.75 32.86 31.79 32.08 7.2M
2025-06-16 31.47 33.49 31.19 32.62 9.8M
2025-06-13 32.66 33.49 31.39 31.66 11.7M
2025-06-12 33.86 34.18 32.80 32.82 13.4M
2025-06-11 35.88 36.98 33.50 34.83 13.9M
2025-06-10 39.17 39.28 36.24 36.24 15.4M
2025-06-09 37.00 40.87 36.68 39.74 19.6M
2025-06-06 37.55 41.00 35.88 37.15 17.3M
2025-06-05 39.00 39.10 34.90 37.55 19.7M
2025-06-04 36.22 36.30 35.15 36.30 4.4M
2025-06-03 31.50 33.00 30.60 33.00 9.5M
2025-05-30 32.00 32.00 29.61 30.00 11.6M
2025-05-29 30.70 32.90 29.92 32.90 10.9M
2025-05-28 27.00 30.31 26.80 30.31 11.8M
2025-05-27 27.77 28.15 26.62 27.55 11.0M
2025-05-26 24.43 26.55 24.35 26.55 3.6M
2025-05-23 23.81 24.86 23.79 24.14 2.0M
2025-05-22 24.31 24.65 23.80 23.89 2.1M
2025-05-21 25.20 25.25 24.20 24.37 4.5M
2025-05-20 25.25 27.06 24.79 25.35 6.9M
2025-05-19 24.51 25.30 24.25 25.21 2.8M
2025-05-16 24.00 24.57 23.71 24.50 1.9M
2025-05-15 23.69 24.05 23.36 23.98 1.2M
2025-05-14 23.68 23.93 23.47 23.80 1.3M
2025-05-13 23.70 24.58 23.64 23.74 1.6M
2025-05-12 23.96 24.17 23.60 23.65 1.2M
2025-05-09 23.75 24.00 23.53 23.90 1.2M
2025-05-08 24.01 24.35 23.71 23.84 2.2M
2025-05-07 24.32 24.77 23.98 24.10 2.2M
2025-05-06 23.25 24.33 23.25 24.30 3.0M
2025-04-30 22.88 23.47 22.88 23.25 1.4M
2025-04-29 22.43 23.00 22.25 22.90 1.4M
2025-04-28 23.19 23.19 22.25 22.40 1.5M
2025-04-25 22.36 23.28 22.36 23.00 2.0M
2025-04-24 22.71 22.76 22.21 22.33 1.0M
2025-04-23 22.85 22.98 22.56 22.70 1.2M
2025-04-22 22.77 22.99 22.61 22.85 1.1M
2025-04-21 23.09 23.26 22.78 22.87 1.4M
2025-04-18 23.00 23.34 22.70 23.24 2.0M
2025-04-17 22.67 23.59 22.39 23.20 3.0M
2025-04-16 22.41 22.77 22.17 22.69 2.3M
2025-04-15 21.57 22.64 21.57 22.61 2.8M
2025-04-14 21.90 22.19 21.57 21.68 2.6M
2025-04-11 20.75 22.44 20.75 21.90 2.7M
2025-04-10 20.90 22.55 20.66 22.55 2.2M
2025-04-09 19.85 20.69 18.79 20.50 2.4M
2025-04-08 19.88 20.53 19.33 20.09 2.3M
2025-04-07 21.50 21.62 20.12 20.12 3.2M
2025-04-03 22.00 23.80 21.71 22.36 2.9M
2025-04-02 22.05 22.49 22.01 22.17 0.9M
2025-04-01 21.80 22.32 21.79 22.08 1.1M
2025-03-31 22.13 22.15 21.42 21.69 1.5M
2025-03-28 22.56 22.79 22.13 22.19 1.5M
2025-03-27 23.01 23.07 22.43 22.68 1.3M
2025-03-26 22.69 23.33 22.55 23.13 1.7M
2025-03-25 22.45 22.91 22.31 22.66 1.4M
2025-03-24 23.76 23.79 22.11 22.44 2.2M
2025-03-21 24.12 24.12 23.36 23.51 1.2M
2025-03-20 23.99 24.12 23.68 23.92 1.2M
2025-03-19 23.89 23.89 23.65 23.77 0.9M
2025-03-18 23.93 23.93 23.62 23.84 1.1M
2025-03-17 23.77 23.94 23.58 23.80 1.5M
2025-03-14 23.06 23.65 22.94 23.60 2.2M
2025-03-13 23.20 23.30 22.59 22.93 1.7M
2025-03-12 23.50 23.60 23.15 23.20 1.1M
2025-03-11 23.35 23.50 23.14 23.50 0.9M
2025-03-10 23.31 23.70 23.16 23.35 1.2M
2025-03-07 23.33 23.50 23.13 23.30 0.8M
2025-03-06 22.98 23.40 22.98 23.33 1.2M
2025-03-05 23.12 23.13 22.60 22.92 1.1M
2025-03-04 22.86 23.13 22.63 23.07 0.7M
2025-03-03 22.76 23.22 22.75 22.86 1.1M
2025-02-28 23.67 23.69 22.70 22.75 1.9M
2025-02-27 23.42 23.65 23.14 23.65 1.7M
2025-02-26 22.91 23.41 22.91 23.40 1.4M
2025-02-25 22.93 23.33 22.66 22.88 1.0M
2025-02-24 22.81 23.05 22.55 23.00 1.4M
2025-02-21 22.86 22.96 22.50 22.69 1.0M
2025-02-20 22.80 22.95 22.72 22.86 1.0M
2025-02-19 22.50 22.89 22.27 22.80 1.5M
2025-02-18 22.76 22.81 22.12 22.21 1.3M
2025-02-17 22.95 22.95 22.58 22.76 1.4M
2025-02-14 22.67 22.92 22.37 22.63 1.0M
2025-02-13 22.88 23.00 22.52 22.67 1.2M
2025-02-12 23.18 23.18 22.76 22.89 1.3M
2025-02-11 23.29 23.29 22.79 22.97 0.7M
2025-02-10 22.95 23.20 22.70 23.16 1.2M
2025-02-07 22.71 22.98 22.50 22.84 1.2M
2025-02-06 22.12 22.88 22.12 22.71 1.2M
2025-02-05 22.38 22.48 22.02 22.22 0.8M
2025-01-27 22.38 22.67 22.00 22.16 0.8M
2025-01-24 22.06 22.45 21.84 22.26 1.2M
2025-01-23 22.29 22.44 21.91 22.02 0.8M
2025-01-22 22.19 22.22 21.86 21.94 0.7M
2025-01-21 22.44 22.48 21.80 22.21 0.8M
2025-01-20 22.10 22.48 22.01 22.32 0.8M
2025-01-17 21.79 22.08 21.60 21.97 0.6M
2025-01-16 22.06 22.35 21.63 21.84 0.7M
2025-01-15 21.97 22.12 21.75 21.99 0.7M
2025-01-14 21.17 21.97 21.08 21.97 0.9M
2025-01-13 20.66 21.14 20.32 20.97 0.8M
2025-01-10 22.00 22.14 20.93 20.95 1.1M
2025-01-09 21.67 22.35 21.67 21.97 0.8M
2025-01-08 21.73 22.40 21.38 22.09 1.1M
2025-01-07 21.65 22.15 21.53 21.85 1.0M
2025-01-06 21.62 22.18 21.01 21.61 1.6M
2025-01-03 23.28 23.39 21.72 21.77 2.4M
2025-01-02 22.95 24.10 22.71 23.33 2.5M