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(%) |
| 2019-08-16 | 7.99 | 8.02 | 7.83 | 7.86 | -0.14 | -1.75 | 46,038 | 3,653 | 2.38 | 1.33 |
| 2019-08-15 | 7.60 | 8.00 | 7.42 | 8.00 | 0.17 | 2.17 | 57,350 | 4,439 | 7.41 | 1.65 |
| 2019-08-14 | 7.94 | 8.03 | 7.81 | 7.83 | -0.03 | -0.38 | 33,128 | 2,622 | 2.80 | 0.96 |
| 2019-08-13 | 7.86 | 7.93 | 7.81 | 7.86 | -0.08 | -1.01 | 28,666 | 2,252 | 1.51 | 0.83 |
| 2019-08-12 | 7.83 | 7.95 | 7.81 | 7.94 | 0.11 | 1.40 | 29,024 | 2,289 | 1.79 | 0.84 |
| 2019-08-09 | 8.01 | 8.09 | 7.81 | 7.83 | -0.14 | -1.76 | 36,095 | 2,866 | 3.51 | 1.04 |
| 2019-08-08 | 7.96 | 8.05 | 7.93 | 7.97 | 0.00 | 0.00 | 34,029 | 2,715 | 1.51 | 0.98 |
| 2019-08-07 | 7.92 | 8.00 | 7.87 | 7.97 | 0.15 | 1.92 | 45,431 | 3,609 | 1.66 | 1.31 |
| 2019-08-06 | 8.12 | 8.13 | 7.71 | 7.82 | -0.45 | -5.44 | 64,059 | 5,045 | 5.08 | 1.85 |
| 2019-08-05 | 8.18 | 8.49 | 8.13 | 8.27 | 0.11 | 1.35 | 55,765 | 4,632 | 4.41 | 1.61 |
| 2019-08-02 | 8.34 | 8.34 | 8.11 | 8.16 | -0.29 | -3.43 | 46,403 | 3,800 | 2.72 | 1.34 |
| 2019-08-01 | 8.50 | 8.57 | 8.44 | 8.45 | -0.07 | -0.82 | 25,423 | 2,162 | 1.53 | 0.73 |
| 2019-07-31 | 8.65 | 8.65 | 8.42 | 8.52 | -0.14 | -1.62 | 38,739 | 3,293 | 2.66 | 1.12 |
| 2019-07-30 | 8.67 | 8.78 | 8.64 | 8.66 | -0.04 | -0.46 | 27,901 | 2,431 | 1.61 | 0.80 |
| 2019-07-29 | 8.87 | 8.88 | 8.70 | 8.70 | -0.10 | -1.14 | 29,199 | 2,554 | 2.05 | 0.84 |
| 2019-07-26 | 8.72 | 8.82 | 8.65 | 8.80 | 0.07 | 0.80 | 34,478 | 3,024 | 1.95 | 0.99 |
| 2019-07-25 | 8.80 | 8.88 | 8.70 | 8.73 | 0.01 | 0.11 | 42,494 | 3,726 | 2.06 | 1.23 |
| 2019-07-24 | 8.66 | 8.85 | 8.62 | 8.72 | 0.08 | 0.93 | 37,184 | 3,257 | 2.66 | 1.07 |
| 2019-07-23 | 8.46 | 8.65 | 8.43 | 8.64 | 0.23 | 2.73 | 42,645 | 3,631 | 2.62 | 1.23 |
| 2019-07-22 | 8.87 | 8.88 | 8.41 | 8.41 | -0.48 | -5.40 | 59,107 | 5,065 | 5.29 | 1.70 |
| 2019-07-19 | 8.90 | 9.04 | 8.88 | 8.89 | -0.01 | -0.11 | 29,150 | 2,608 | 1.80 | 0.84 |
| 2019-07-18 | 9.11 | 9.20 | 8.90 | 8.90 | -0.25 | -2.73 | 38,208 | 3,427 | 3.28 | 1.10 |
| 2019-07-17 | 9.30 | 9.33 | 9.14 | 9.15 | -0.16 | -1.72 | 36,403 | 3,357 | 2.04 | 1.05 |
| 2019-07-16 | 9.11 | 9.31 | 9.05 | 9.31 | 0.17 | 1.86 | 45,666 | 4,212 | 2.84 | 1.32 |
| 2019-07-15 | 9.08 | 9.30 | 8.81 | 9.14 | -0.06 | -0.65 | 46,849 | 4,243 | 5.33 | 1.35 |
| 2019-07-12 | 9.13 | 9.34 | 9.13 | 9.20 | -0.16 | -1.71 | 46,098 | 4,246 | 2.24 | 1.33 |
| 2019-07-11 | 9.58 | 9.58 | 9.33 | 9.36 | 0.12 | 1.30 | 49,966 | 4,724 | 2.71 | 1.44 |
| 2019-07-10 | 9.41 | 9.53 | 9.22 | 9.24 | -0.27 | -2.84 | 45,817 | 4,270 | 3.26 | 1.32 |
| 2019-07-09 | 9.64 | 9.65 | 9.42 | 9.51 | -0.13 | -1.35 | 39,768 | 3,781 | 2.39 | 1.15 |
| 2019-07-08 | 9.90 | 9.90 | 9.51 | 9.64 | -0.22 | -2.23 | 50,827 | 4,900 | 3.96 | 1.47 |
| 2019-07-05 | 9.81 | 9.86 | 9.71 | 9.86 | 0.08 | 0.82 | 33,477 | 3,284 | 1.53 | 0.97 |
| 2019-07-04 | 9.74 | 9.83 | 9.70 | 9.78 | 0.04 | 0.41 | 33,974 | 3,317 | 1.33 | 0.98 |
| 2019-07-03 | 9.90 | 9.90 | 9.70 | 9.74 | -0.16 | -1.62 | 45,058 | 4,397 | 2.02 | 1.30 |
| 2019-07-02 | 10.00 | 10.07 | 9.80 | 9.90 | -0.10 | -1.00 | 61,679 | 6,118 | 2.70 | 1.78 |
| 2019-07-01 | 10.00 | 10.08 | 9.91 | 10.00 | 0.20 | 2.04 | 70,726 | 7,065 | 1.73 | 2.04 |
