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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 26.63 26.87 26.33 26.80 1.0M
2023-12-28 25.78 26.76 25.43 26.63 1.3M
2023-12-27 25.09 25.74 24.89 25.68 0.8M
2023-12-26 25.60 25.61 25.01 25.10 0.6M
2023-12-25 25.51 25.88 25.32 25.64 0.7M
2023-12-22 25.68 26.37 25.61 25.70 1.0M
2023-12-21 25.60 26.03 25.16 25.86 1.1M
2023-12-20 25.90 26.18 25.52 25.60 0.8M
2023-12-19 25.80 25.98 25.10 25.87 0.7M
2023-12-18 25.99 26.08 25.48 25.50 1.0M
2023-12-15 26.39 26.42 26.03 26.14 0.6M
2023-12-14 26.33 26.59 26.09 26.22 0.7M
2023-12-13 26.56 26.56 25.91 26.18 1.0M
2023-12-12 26.93 26.99 26.43 26.56 0.7M
2023-12-11 26.58 26.87 25.99 26.81 1.6M
2023-12-08 27.32 27.57 26.40 26.41 1.5M
2023-12-07 27.67 27.82 27.09 27.15 1.4M
2023-12-06 27.66 28.30 27.58 27.67 1.0M
2023-12-05 28.28 28.28 27.55 27.55 0.9M
2023-12-04 28.50 28.79 28.15 28.23 0.9M
2023-12-01 28.88 28.95 28.22 28.35 1.2M
2023-11-30 29.15 29.30 28.28 28.77 1.4M
2023-11-29 29.24 29.45 29.00 29.10 0.8M
2023-11-28 29.49 29.49 28.73 29.24 0.9M
2023-11-27 28.92 29.73 28.92 29.16 1.5M
2023-11-24 29.52 29.53 28.80 28.92 1.0M
2023-11-23 29.60 29.64 29.16 29.49 0.9M
2023-11-22 29.54 29.95 29.24 29.28 1.3M
2023-11-21 30.16 30.34 29.73 29.78 1.3M
2023-11-20 30.05 30.34 29.41 30.19 1.8M
2023-11-17 29.25 29.69 29.05 29.47 1.5M
2023-11-16 29.74 29.85 29.00 29.05 1.7M
2023-11-15 28.99 30.13 28.82 29.79 2.8M
2023-11-14 28.40 29.14 28.21 29.05 2.2M
2023-11-13 28.09 28.44 27.96 28.36 1.4M
2023-11-10 28.14 28.15 27.58 27.96 1.0M
2023-11-09 28.00 28.35 27.81 27.95 2.0M
2023-11-08 27.94 28.20 27.72 27.94 1.4M
2023-11-07 28.29 28.29 27.62 27.93 1.7M
2023-11-06 28.12 28.48 27.82 28.18 1.8M
2023-11-03 26.99 27.97 26.96 27.93 2.5M
2023-11-02 28.02 28.27 26.80 26.86 2.0M
2023-11-01 27.89 28.37 27.73 27.83 2.2M
2023-10-31 28.01 28.22 27.20 27.56 2.7M
2023-10-30 29.21 29.29 27.89 28.17 4.0M
2023-10-27 28.59 29.68 28.44 29.49 1.4M
2023-10-26 28.45 28.78 28.22 28.64 1.3M
2023-10-25 28.70 29.14 28.52 28.59 1.7M
2023-10-24 28.48 28.88 27.81 28.67 1.7M
2023-10-23 28.75 28.83 27.90 28.31 2.4M
2023-10-20 28.40 29.45 28.35 28.50 2.6M
2023-10-19 28.61 29.44 28.35 28.49 3.1M
2023-10-18 29.99 30.47 27.77 28.18 3.9M
2023-10-17 31.09 31.25 29.60 29.91 2.6M
2023-10-16 32.23 32.38 30.95 31.03 1.8M
2023-10-13 32.84 32.88 31.90 32.40 1.5M
2023-10-12 33.57 33.58 32.57 33.00 0.9M
2023-10-11 33.26 33.55 32.85 33.36 0.8M
2023-10-10 34.32 34.32 32.97 33.17 1.2M
2023-10-09 34.07 34.18 33.50 33.88 0.8M
2023-09-28 34.50 34.64 33.92 34.13 0.7M
2023-09-27 34.30 34.90 34.05 34.49 0.8M
2023-09-26 34.40 34.78 34.25 34.41 0.7M
2023-09-25 34.39 35.15 34.39 34.67 1.2M
2023-09-22 34.03 34.72 33.60 34.68 1.4M
2023-09-21 33.68 34.38 33.60 34.03 0.9M
2023-09-20 34.74 34.74 34.04 34.16 1.0M
2023-09-19 35.23 35.23 33.96 34.38 1.4M
2023-09-18 34.01 35.44 33.74 35.06 1.5M
2023-09-15 33.98 34.63 33.36 33.98 1.7M
2023-09-14 34.66 34.68 33.49 33.70 1.8M
2023-09-13 35.15 35.20 33.91 34.30 1.2M
2023-09-12 35.59 35.85 34.83 35.07 1.3M
2023-09-11 35.90 36.18 35.41 35.59 1.3M
2023-09-08 35.72 36.18 35.49 35.91 0.7M
2023-09-07 36.70 36.70 35.89 36.00 0.8M
2023-09-06 36.55 36.66 35.99 36.50 0.7M
2023-09-05 36.50 36.80 36.13 36.53 1.0M
2023-09-04 36.32 36.82 36.03 36.57 1.0M
2023-09-01 35.82 36.75 35.60 36.01 1.2M
2023-08-31 36.48 36.87 35.00 35.70 2.0M
2023-08-30 36.08 37.57 36.08 36.48 2.6M
2023-08-29 34.30 35.98 34.19 35.35 1.9M
2023-08-28 36.62 36.81 33.90 33.93 2.5M
2023-08-25 35.92 36.50 34.75 35.02 1.6M
2023-08-24 36.35 36.87 35.69 36.48 1.1M
2023-08-23 36.51 36.68 35.81 36.24 0.7M
2023-08-22 37.09 37.50 35.77 36.65 1.6M
2023-08-21 37.39 37.77 36.80 36.88 1.0M
2023-08-18 38.01 38.68 37.26 37.47 1.4M
2023-08-17 36.87 38.96 36.28 38.29 2.3M
2023-08-16 37.15 37.85 36.50 36.53 1.6M
2023-08-15 37.34 38.27 37.10 37.49 1.4M
2023-08-14 37.00 38.19 37.00 37.46 1.8M
2023-08-11 40.54 40.54 37.66 37.80 3.2M
2023-08-10 40.20 40.84 39.50 40.24 2.0M
2023-08-09 42.02 42.42 38.34 40.85 6.1M
2023-08-08 43.99 44.00 41.90 42.40 2.0M
2023-08-07 44.20 44.53 43.68 43.94 0.6M
2023-08-04 44.16 45.08 43.50 44.31 1.2M
2023-08-03 43.76 45.38 43.75 44.06 1.1M
2023-08-02 44.41 46.58 43.88 43.92 1.5M
2023-08-01 44.89 44.90 43.58 44.70 1.7M
2023-07-31 44.00 45.45 43.36 44.98 2.0M
2023-07-28 44.20 44.55 43.31 43.78 1.2M
2023-07-27 44.56 45.07 44.00 44.21 1.0M
2023-07-26 44.36 44.79 43.75 44.63 1.0M
2023-07-25 45.00 46.29 43.57 44.63 1.9M
2023-07-24 45.19 45.80 44.04 44.51 1.5M
2023-07-21 45.08 46.11 44.00 45.50 1.7M
2023-07-20 46.25 46.86 44.70 44.76 1.5M
2023-07-19 45.69 47.32 45.69 46.32 1.4M
2023-07-18 45.79 46.40 45.19 46.07 1.0M
2023-07-17 44.85 46.37 44.29 45.69 1.4M
2023-07-14 46.00 46.00 44.68 44.69 0.8M
2023-07-13 45.11 45.75 44.76 45.33 0.8M
2023-07-12 45.80 45.98 45.01 45.10 0.9M
2023-07-11 45.88 46.10 44.90 45.84 0.8M
2023-07-10 45.50 46.20 45.00 45.64 0.8M
2023-07-07 45.80 46.50 44.60 45.50 1.5M
2023-07-06 47.42 47.42 45.90 46.05 1.1M
2023-07-05 48.20 48.60 46.77 47.18 1.2M
2023-07-04 47.60 48.23 47.19 47.81 1.7M
2023-07-03 48.29 48.94 47.63 47.91 1.4M
2023-06-30 47.93 48.47 47.11 47.81 1.3M
2023-06-29 47.61 49.29 47.61 48.17 1.8M
2023-06-28 47.99 48.30 46.96 47.75 1.9M
2023-06-27 47.51 48.60 47.06 47.52 1.6M
2023-06-26 48.12 48.99 46.78 47.48 2.7M
2023-06-21 49.27 49.71 48.22 49.00 2.5M
2023-06-20 48.90 50.30 48.00 49.35 5.7M
2023-06-19 44.49 48.68 44.49 48.22 7.7M
2023-06-16 43.90 44.80 43.20 44.25 1.9M
2023-06-15 43.43 43.86 42.91 43.65 1.4M
2023-06-14 43.17 43.89 42.61 43.37 1.5M
2023-06-13 43.35 43.76 42.80 43.15 1.3M
2023-06-12 41.26 44.00 41.26 43.44 2.5M
2023-06-09 40.95 41.65 40.82 41.26 0.8M
2023-06-08 41.20 42.50 40.67 41.20 1.6M
2023-06-07 41.27 42.12 41.15 41.50 1.1M
2023-06-06 43.85 44.33 41.21 41.42 2.1M
2023-06-05 44.10 44.70 42.91 43.51 1.5M
2023-06-02 44.55 44.75 43.53 44.00 1.6M
2023-06-01 42.07 45.54 41.18 44.55 3.3M
2023-05-31 41.47 43.18 41.09 42.15 1.3M
2023-05-30 41.53 41.69 40.73 41.50 1.1M
2023-05-29 42.63 43.23 41.35 41.53 1.7M
2023-05-26 43.60 43.69 42.57 42.98 1.6M
2023-05-25 41.90 43.55 41.70 43.39 2.0M
2023-05-24 42.84 43.09 42.10 42.11 0.9M
2023-05-23 43.51 43.94 42.74 42.80 1.7M
2023-05-22 42.02 44.88 42.02 43.74 2.8M
2023-05-19 40.75 43.43 40.30 42.22 2.6M
2023-05-18 40.72 41.16 40.42 40.75 0.7M
2023-05-17 41.99 41.99 40.40 40.94 1.2M
2023-05-16 40.70 42.49 40.70 41.75 1.6M
2023-05-15 40.20 40.95 39.71 40.80 0.8M
2023-05-12 39.92 40.65 39.66 40.15 0.8M
2023-05-11 41.83 41.83 39.88 40.06 1.0M
2023-05-10 41.74 42.28 41.00 41.48 1.1M
2023-05-09 42.31 42.42 41.08 41.91 1.5M
2023-05-08 41.35 42.37 40.30 42.14 1.4M
2023-05-05 41.50 42.50 41.00 41.60 1.7M
2023-05-04 40.97 42.88 40.97 41.77 2.5M
2023-04-28 39.42 41.01 38.81 40.82 2.5M
2023-04-27 40.23 40.89 39.80 40.02 1.5M
2023-04-26 39.90 41.50 39.20 40.57 3.1M
2023-04-25 41.40 42.36 39.91 40.75 1.6M
2023-04-24 42.75 43.39 40.91 41.85 2.0M
2023-04-21 44.15 44.46 42.61 42.72 2.1M
2023-04-20 45.74 45.80 43.65 44.18 2.1M
2023-04-19 46.51 46.51 45.00 45.45 1.7M
2023-04-18 46.65 47.34 45.14 46.69 1.9M
2023-04-17 44.91 47.39 44.72 46.46 2.5M
2023-04-14 45.20 46.31 44.62 45.21 2.1M
2023-04-13 45.23 45.69 44.48 45.19 2.3M
2023-04-12 47.94 47.99 45.10 45.23 2.7M
2023-04-11 46.60 48.10 46.31 47.41 2.2M
2023-04-10 46.59 47.69 45.96 46.90 1.7M
2023-04-07 46.99 48.02 46.50 46.83 2.2M
2023-04-06 46.85 47.20 45.48 46.70 2.5M
2023-04-04 45.06 47.27 44.81 46.95 4.3M
2023-04-03 44.50 45.15 43.10 44.84 3.1M
2023-03-31 45.39 45.39 43.86 44.65 4.6M
2023-03-30 44.77 45.60 44.30 45.19 5.1M
2023-03-29 44.16 44.97 42.00 44.94 9.1M
2023-03-28 39.70 41.36 39.55 40.88 2.3M
2023-03-27 39.07 40.19 38.50 40.02 2.0M
2023-03-24 39.21 39.66 38.84 39.38 1.4M
2023-03-23 38.99 39.68 38.50 39.11 1.6M
2023-03-22 39.21 40.08 38.66 38.91 1.5M
2023-03-21 38.01 39.57 37.81 39.28 1.7M
2023-03-20 38.23 38.74 36.66 38.05 2.3M
2023-03-17 39.59 39.79 38.00 38.09 1.9M
2023-03-16 39.36 39.88 38.92 39.06 1.0M
2023-03-15 39.02 40.32 39.02 39.50 1.3M
2023-03-14 40.20 40.50 39.00 39.27 2.3M
2023-03-13 40.09 40.58 39.37 40.30 1.5M
2023-03-10 41.32 41.79 39.56 39.78 2.9M
2023-03-09 42.59 42.81 41.49 41.65 1.0M
2023-03-08 42.50 43.03 42.00 42.32 1.1M
2023-03-07 43.60 43.97 42.18 42.27 2.0M
2023-03-06 43.77 44.50 43.41 44.00 1.5M
2023-03-03 43.60 44.84 43.30 44.01 2.0M
2023-03-02 44.55 44.56 43.09 43.70 2.1M
2023-03-01 44.13 44.96 43.50 44.81 2.8M
2023-02-28 43.55 46.38 43.32 44.30 4.1M
2023-02-27 42.80 43.83 42.30 43.83 3.6M
2023-02-24 42.15 43.27 41.30 42.90 2.6M
2023-02-23 42.00 43.16 41.61 42.52 2.7M
2023-02-22 41.02 43.29 41.02 41.95 2.2M
2023-02-21 41.20 41.60 40.80 41.36 2.0M
2023-02-20 41.84 42.00 40.95 41.39 2.9M
2023-02-17 41.49 44.00 41.49 42.00 4.2M
2023-02-16 41.86 43.02 41.15 41.45 3.3M
2023-02-15 42.88 43.33 41.80 42.22 3.4M
2023-02-14 41.55 43.34 41.10 42.90 8.0M
2023-02-13 37.55 41.31 37.20 41.31 4.8M
2023-02-10 38.19 38.20 37.10 37.55 1.6M
2023-02-09 36.66 38.63 36.60 38.26 2.7M
2023-02-08 36.95 37.16 36.56 36.75 1.2M
2023-02-07 37.49 37.76 36.68 36.94 1.6M
2023-02-06 37.95 38.45 36.97 37.23 2.1M
2023-02-03 39.09 39.25 37.73 38.35 1.7M
2023-02-02 39.52 39.76 38.85 39.05 1.8M
2023-02-01 39.00 39.53 38.39 39.53 2.2M
2023-01-31 39.10 40.10 38.61 38.89 2.1M
2023-01-30 39.37 40.48 38.73 39.19 3.0M
2023-01-20 38.70 38.98 38.41 38.73 0.9M
2023-01-19 38.84 39.06 37.77 38.74 1.3M
2023-01-18 39.14 39.68 38.40 38.67 1.2M
2023-01-17 39.30 39.87 38.78 39.14 1.2M
2023-01-16 39.14 39.47 38.35 39.05 2.1M
2023-01-13 38.06 39.10 37.57 38.51 2.0M
2023-01-12 38.58 38.63 37.74 38.00 1.5M
2023-01-11 39.48 39.59 38.38 38.50 1.8M
2023-01-10 38.93 39.75 38.30 39.48 2.0M
2023-01-09 37.40 39.38 37.40 39.06 3.3M
2023-01-06 37.28 37.85 36.81 37.35 1.8M
2023-01-05 36.70 38.53 36.45 37.45 2.3M
2023-01-04 36.97 37.86 36.28 36.52 2.1M
2023-01-03 36.80 37.30 35.46 37.04 2.6M