LFC历史价格记录

股票分组 代码
LFCLFC

历史数据 分红数据
总数: 1663 当前显示: 1-100 下一页 最后一页
日期开盘价最高价最低价收盘价成交量复权收盘价
2020-09-23 11.48 11.49 11.41 11.42 119861 11.42
2020-09-22 11.62 11.65 11.51 11.59 331140 11.59
2020-09-21 11.61 11.71 11.49 11.7 445195 11.7
2020-09-18 11.95 12.01 11.9 11.92 454992 11.92
2020-09-17 11.53 11.61 11.49 11.54 430533 11.54
2020-09-16 11.74 11.81 11.63 11.73 484165 11.73
2020-09-15 11.87 11.88 11.79 11.81 233600 11.81
2020-09-14 11.75 11.77 11.71 11.77 308383 11.77
2020-09-11 11.78 11.81 11.66 11.7 349568 11.7
2020-09-10 11.86 11.9 11.68 11.68 298522 11.68
2020-09-09 11.89 11.96 11.84 11.94 368892 11.94
2020-09-08 11.79 12.02 11.79 11.93 428034 11.93
2020-09-04 11.86 11.92 11.62 11.85 414454 11.85
2020-09-03 11.86 11.89 11.67 11.75 715541 11.75
2020-09-02 12.01 12.01 11.84 11.97 655911 11.97
2020-09-01 12.1 12.18 12.07 12.14 472950 12.14
2020-08-31 12.2 12.22 12.11 12.18 358668 12.18
2020-08-28 12.24 12.34 12.24 12.32 305735 12.32
2020-08-27 12.12 12.25 12.06 12.12 458377 12.12
2020-08-26 12.2 12.38 12.13 12.31 339880 12.31
2020-08-25 12.32 12.38 12.28 12.38 247050 12.38
2020-08-24 12.22 12.28 12.17 12.23 327294 12.23
2020-08-21 12.11 12.19 12.09 12.13 300412 12.13
2020-08-20 12.12 12.24 12.05 12.23 304730 12.23
2020-08-19 12.44 12.44 12.3 12.31 524823 12.31
2020-08-18 12.94 12.95 12.71 12.75 658799 12.75
2020-08-17 12.97 12.99 12.84 12.92 1003497 12.92
2020-08-14 12.36 12.4 12.31 12.34 484928 12.34
2020-08-13 12.07 12.16 12.07 12.14 421502 12.14
2020-08-12 12.18 12.33 12.18 12.29 416178 12.29
2020-08-11 12.11 12.14 12.02 12.04 813097 12.04
2020-08-10 11.87 12.01 11.87 11.97 721588 11.97
2020-08-07 11.67 11.67 11.53 11.63 1099715 11.63
2020-08-06 11.92 11.95 11.86 11.91 358702 11.91
2020-08-05 11.9 11.98 11.89 11.93 454044 11.93
2020-08-04 11.98 12.05 11.93 12.04 368851 12.04
2020-08-03 11.57 11.64 11.56 11.6 473546 11.6
2020-07-31 11.54 11.54 11.41 11.48 461742 11.48
2020-07-30 11.53 11.57 11.41 11.51 571171 11.51
2020-07-29 11.84 11.9 11.83 11.86 303330 11.86
2020-07-28 11.61 11.66 11.58 11.59 358948 11.59
2020-07-27 11.75 11.79 11.68 11.76 443639 11.76
2020-07-24 11.62 11.73 11.61 11.72 518075 11.72
2020-07-23 12.02 12.08 11.93 11.94 614554 11.94
2020-07-22 12.19 12.21 12.06 12.13 554975 12.13
2020-07-21 12.61 12.61 12.51 12.52 558074 12.52
2020-07-20 12.53 12.71 12.49 12.67 744128 12.67
2020-07-17 11.65 11.75 11.65 11.74 514180 11.74
2020-07-16 11.69 11.72 11.63 11.68 810085 11.68
2020-07-15 12.38 12.43 12.32 12.37 533713 12.37
2020-07-14 12.35 12.49 12.34 12.48 622403 12.48
2020-07-13 12.78 12.89 12.65 12.66 885924 12.66
2020-07-10 12.66 12.69 12.5 12.65 922738 12.65
2020-07-09 13.47 13.63 13.06 13.24 1868586 13.24
2020-07-08 13.35 13.51 13.25 13.43 1842157 13.43
2020-07-07 12.38 12.64 12.37 12.58 1983626 12.58
2020-07-06 12.39 13 12.28 12.86 4158860 12.86
2020-07-02 10.92 10.98 10.86 10.91 1078059 10.91
2020-07-01 10.08 10.23 10.08 10.1 381128 10.1
2020-06-30 9.98 10.09 9.98 10.09 717883 10.09
2020-06-29 10.03 10.04 9.94 9.98 385044 9.98
2020-06-26 10.13 10.15 10.04 10.06 511888 10.06
2020-06-25 10.03 10.15 10.02 10.11 337793 10.11
2020-06-24 10.19 10.24 10.01 10.08 360783 10.08
2020-06-23 10.34 10.35 10.26 10.27 425227 10.27
2020-06-22 10.2 10.27 10.16 10.24 414073 10.24
2020-06-19 10.48 10.48 10.21 10.25 554143 10.25
2020-06-18 10.27 10.36 10.27 10.29 346218 10.29
2020-06-17 10.31 10.36 10.23 10.33 555616 10.33
2020-06-16 10.46 10.46 10.2 10.26 673668 10.26
2020-06-15 10.04 10.23 10.03 10.17 488084 10.17
2020-06-12 10.49 10.49 10.15 10.3 608603 10.3
2020-06-11 10.55 10.55 10.22 10.22 765009 10.22
2020-06-10 10.92 10.97 10.82 10.93 1048231 10.93
2020-06-09 10.8 10.99 10.8 10.97 780396 10.97
2020-06-08 10.54 10.67 10.5 10.67 877710 10.67
2020-06-05 10.31 10.35 10.28 10.29 467469 10.29
2020-06-04 9.9 9.96 9.87 9.9 437637 9.9
2020-06-03 10.09 10.2 10.07 10.15 753776 10.15
2020-06-02 9.81 9.9 9.8 9.87 919195 9.87
2020-06-01 9.49 9.69 9.49 9.69 543336 9.69
2020-05-29 9.36 9.48 9.24 9.47 1447305 9.47
2020-05-28 9.44 9.51 9.34 9.35 952385 9.35
2020-05-27 9.45 9.45 9.3 9.39 628407 9.39
2020-05-26 9.35 9.43 9.29 9.3 701477 9.3
2020-05-22 9.2 9.22 9.05 9.07 756330 9.07
2020-05-21 9.69 9.69 9.58 9.58 434376 9.58
2020-05-20 9.98 9.98 9.82 9.86 407046 9.86
2020-05-19 9.88 9.99 9.85 9.85 577293 9.85
2020-05-18 9.64 9.87 9.64 9.82 823531 9.82
2020-05-15 9.54 9.57 9.47 9.53 472233 9.53
2020-05-14 9.55 9.75 9.5 9.72 513033 9.72
2020-05-13 10.02 10.03 9.75 9.81 685742 9.81
2020-05-12 10.12 10.16 9.97 9.98 554921 9.98
2020-05-11 10.11 10.25 10.11 10.23 327627 10.23
2020-05-08 10.1 10.19 10.1 10.15 408346 10.15
2020-05-07 10.11 10.14 10.02 10.06 258476 10.06
2020-05-06 10.1 10.14 10 10 320423 10
2020-05-05 10.11 10.22 10.11 10.13 397329 10.13
2020-05-04 10.11 10.13 9.91 10.1 789324 10.1
总数: 1663 当前显示: 1-100 下一页 最后一页

相关链接

QRcode to pay 1 RMB to Woody in Weixin
觉得这个网站有用? 可以用微信打赏支持一下.

请扫二维码关注Palmmicro微信公众号sz162411.
Palmmicro wechat public account sz162411 small size QR code

广告说明 开发记录 访问统计

油气 商品 海外中国互联网 金银 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股指数 黄金白银 QDII工具 香港QDII
股票分组
持仓盈亏

更多选项? 请先登录或者注册.