多喜爱(002761) 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(%) |
| 2019-12-06 | 10.36 | 10.75 | 10.36 | 10.48 | 0.16 | 1.55 | 161,597 | 16,995 | 3.78 | 4.66 |
| 2019-12-05 | 10.30 | 10.56 | 10.20 | 10.32 | -0.12 | -1.15 | 149,340 | 15,483 | 3.45 | 4.31 |
| 2019-12-04 | 11.00 | 11.00 | 10.42 | 10.44 | -0.73 | -6.54 | 181,143 | 19,262 | 5.19 | 5.22 |
| 2019-12-03 | 11.10 | 11.59 | 10.49 | 11.17 | -0.48 | -4.12 | 245,635 | 26,964 | 9.44 | 7.08 |
| 2019-12-02 | 12.73 | 12.73 | 11.57 | 11.65 | 0.08 | 0.69 | 253,122 | 30,578 | 10.03 | 7.30 |
| 2019-11-28 | 11.90 | 12.00 | 11.56 | 11.57 | -0.31 | -2.61 | 151,998 | 17,933 | 3.70 | 4.38 |
| 2019-11-27 | 11.81 | 12.34 | 11.81 | 11.88 | -0.24 | -1.98 | 155,961 | 18,758 | 4.37 | 4.50 |
| 2019-11-26 | 12.00 | 12.63 | 11.75 | 12.12 | -0.06 | -0.49 | 204,393 | 24,855 | 7.23 | 5.89 |
| 2019-11-25 | 11.50 | 12.63 | 11.38 | 12.18 | 0.25 | 2.10 | 258,436 | 31,362 | 10.48 | 7.45 |
| 2019-11-22 | 11.50 | 12.13 | 11.33 | 11.93 | 0.83 | 7.48 | 321,533 | 37,633 | 7.21 | 9.27 |
| 2019-11-21 | 11.33 | 11.68 | 10.80 | 11.10 | -0.36 | -3.14 | 218,826 | 24,394 | 7.68 | 6.31 |
| 2019-11-20 | 11.74 | 12.19 | 11.17 | 11.46 | -0.02 | -0.17 | 296,029 | 34,608 | 8.89 | 8.54 |
| 2019-11-19 | 10.69 | 11.89 | 10.55 | 11.48 | 0.54 | 4.94 | 339,252 | 38,563 | 12.25 | 9.78 |
| 2019-11-18 | 10.35 | 11.22 | 10.32 | 10.94 | -0.32 | -2.84 | 354,155 | 38,306 | 7.99 | 10.21 |
| 2019-11-15 | 13.38 | 13.39 | 11.20 | 11.26 | -0.91 | -7.48 | 570,086 | 71,501 | 18.00 | 16.44 |
| 2019-11-14 | 12.05 | 12.17 | 11.70 | 12.17 | 1.11 | 10.04 | 161,938 | 19,526 | 4.25 | 4.67 |
| 2019-11-13 | 11.06 | 11.06 | 10.49 | 11.06 | 1.01 | 10.05 | 145,968 | 15,995 | 5.67 | 4.21 |
| 2019-11-12 | 10.05 | 10.05 | 10.05 | 10.05 | 0.91 | 9.96 | 53,640 | 5,391 | 0.00 | 1.55 |
| 2019-11-11 | 8.96 | 9.57 | 8.86 | 9.14 | 0.18 | 2.01 | 121,438 | 11,198 | 7.92 | 3.50 |
| 2019-11-08 | 8.46 | 9.17 | 8.43 | 8.96 | 0.52 | 6.16 | 139,573 | 12,371 | 8.77 | 4.02 |
| 2019-11-07 | 8.37 | 8.55 | 8.30 | 8.44 | 0.02 | 0.24 | 81,140 | 6,840 | 2.97 | 2.34 |
| 2019-11-06 | 8.02 | 8.65 | 7.98 | 8.42 | 0.45 | 5.65 | 120,857 | 10,114 | 8.41 | 3.48 |
| 2019-11-05 | 7.87 | 8.06 | 7.82 | 7.97 | 0.10 | 1.27 | 49,201 | 3,904 | 3.05 | 1.42 |
| 2019-11-04 | 7.79 | 7.93 | 7.73 | 7.87 | 0.08 | 1.03 | 52,084 | 4,101 | 2.57 | 1.50 |
| 2019-11-01 | 7.82 | 7.83 | 7.72 | 7.79 | -0.12 | -1.52 | 49,058 | 3,813 | 1.39 | 1.41 |
| 2019-10-31 | 7.76 | 7.95 | 7.76 | 7.91 | 0.13 | 1.67 | 48,605 | 3,832 | 2.44 | 1.40 |
| 2019-10-30 | 7.72 | 7.96 | 7.68 | 7.78 | 0.06 | 0.78 | 60,178 | 4,718 | 3.63 | 1.74 |
| 2019-10-29 | 8.06 | 8.06 | 7.72 | 7.72 | -0.31 | -3.86 | 84,182 | 6,588 | 4.23 | 2.43 |
| 2019-10-28 | 7.95 | 8.06 | 7.81 | 8.03 | 0.06 | 0.75 | 70,989 | 5,649 | 3.14 | 2.05 |
| 2019-10-25 | 8.05 | 8.11 | 7.88 | 7.97 | -0.08 | -0.99 | 48,060 | 3,824 | 2.86 | 1.39 |
| 2019-10-24 | 8.05 | 8.13 | 8.00 | 8.05 | 0.01 | 0.12 | 36,993 | 2,981 | 1.62 | 1.07 |
| 2019-10-23 | 8.19 | 8.22 | 8.03 | 8.04 | -0.14 | -1.71 | 47,481 | 3,851 | 2.32 | 1.37 |
| 2019-10-22 | 8.29 | 8.32 | 8.10 | 8.18 | -0.09 | -1.09 | 46,031 | 3,764 | 2.66 | 1.33 |
| 2019-10-21 | 8.15 | 8.48 | 8.08 | 8.27 | 0.17 | 2.10 | 83,157 | 6,885 | 4.94 | 2.40 |
| 2019-10-18 | 8.28 | 8.40 | 7.99 | 8.10 | -0.23 | -2.76 | 73,152 | 5,963 | 4.92 | 2.11 |
| 2019-10-17 | 8.40 | 8.70 | 8.28 | 8.33 | -0.15 | -1.77 | 65,297 | 5,483 | 4.95 | 1.88 |
| 2019-10-16 | 8.64 | 8.75 | 8.37 | 8.48 | -0.08 | -0.93 | 70,853 | 6,028 | 4.44 | 2.04 |
| 2019-10-15 | 8.72 | 8.80 | 8.44 | 8.56 | -0.19 | -2.17 | 93,277 | 7,987 | 4.11 | 2.69 |
| 2019-10-14 | 8.32 | 9.00 | 8.32 | 8.75 | 0.53 | 6.45 | 154,040 | 13,407 | 8.27 | 4.44 |
| 2019-10-11 | 8.42 | 8.48 | 8.16 | 8.22 | -0.09 | -1.08 | 100,810 | 8,406 | 3.85 | 2.91 |
| 2019-10-10 | 8.21 | 8.51 | 8.12 | 8.31 | 0.17 | 2.09 | 130,160 | 10,814 | 4.79 | 3.75 |
| 2019-10-09 | 7.84 | 8.25 | 7.61 | 8.14 | 0.14 | 1.75 | 139,728 | 11,178 | 8.00 | 4.03 |
| 2019-10-08 | 8.31 | 8.59 | 8.00 | 8.00 | -0.89 | -10.01 | 217,551 | 17,802 | 6.64 | 6.27 |
