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(%) |
| 2020-06-02 | 9.00 | 9.15 | 8.93 | 9.08 | 0.08 | 0.89 | 38,797 | 3,515 | 2.44 | 1.59 |
| 2020-06-01 | 8.93 | 9.04 | 8.88 | 9.00 | 0.15 | 1.69 | 41,134 | 3,699 | 1.81 | 1.69 |
| 2020-05-29 | 8.82 | 8.92 | 8.75 | 8.85 | -0.01 | -0.11 | 27,673 | 2,454 | 1.92 | 1.14 |
| 2020-05-28 | 8.90 | 9.03 | 8.82 | 8.86 | -0.04 | -0.45 | 25,474 | 2,267 | 2.36 | 1.05 |
| 2020-05-27 | 9.02 | 9.04 | 8.89 | 8.90 | -0.12 | -1.33 | 28,470 | 2,544 | 1.66 | 1.17 |
| 2020-05-26 | 9.04 | 9.08 | 8.94 | 9.02 | 0.01 | 0.11 | 32,490 | 2,927 | 1.55 | 1.34 |
| 2020-05-25 | 8.87 | 9.01 | 8.78 | 9.01 | 0.11 | 1.24 | 25,125 | 2,236 | 2.58 | 1.03 |
| 2020-05-22 | 9.03 | 9.04 | 8.83 | 8.90 | -0.13 | -1.44 | 39,949 | 3,561 | 2.33 | 1.64 |
| 2020-05-21 | 9.06 | 9.17 | 9.02 | 9.03 | -0.01 | -0.11 | 31,214 | 2,834 | 1.66 | 1.28 |
| 2020-05-20 | 9.13 | 9.15 | 9.02 | 9.04 | -0.11 | -1.20 | 30,370 | 2,751 | 1.42 | 1.25 |
| 2020-05-19 | 9.08 | 9.18 | 9.06 | 9.15 | 0.10 | 1.11 | 39,786 | 3,628 | 1.33 | 1.64 |
| 2020-05-18 | 9.12 | 9.25 | 8.96 | 9.05 | -0.07 | -0.77 | 45,442 | 4,119 | 3.18 | 1.87 |
| 2020-05-15 | 9.26 | 9.32 | 9.06 | 9.12 | -0.32 | -3.39 | 83,953 | 7,688 | 2.75 | 3.45 |
| 2020-05-14 | 9.64 | 9.71 | 9.43 | 9.44 | -0.29 | -2.98 | 54,439 | 5,203 | 2.88 | 2.24 |
| 2020-05-13 | 9.55 | 9.78 | 9.45 | 9.73 | 0.16 | 1.67 | 65,492 | 6,308 | 3.45 | 2.69 |
| 2020-05-12 | 9.68 | 9.78 | 9.41 | 9.57 | -0.15 | -1.54 | 58,902 | 5,636 | 3.81 | 2.42 |
| 2020-05-11 | 9.86 | 9.86 | 9.54 | 9.72 | -0.03 | -0.31 | 74,625 | 7,214 | 3.28 | 3.07 |
| 2020-05-08 | 9.55 | 9.88 | 9.49 | 9.75 | 0.25 | 2.63 | 104,532 | 10,181 | 4.11 | 4.30 |
| 2020-05-07 | 9.48 | 9.60 | 9.35 | 9.50 | 0.02 | 0.21 | 71,629 | 6,787 | 2.64 | 2.94 |
| 2020-05-06 | 9.28 | 9.64 | 9.25 | 9.48 | 0.08 | 0.85 | 67,832 | 6,428 | 4.15 | 2.79 |
| 2020-04-30 | 9.42 | 9.52 | 9.29 | 9.40 | 0.07 | 0.75 | 66,179 | 6,212 | 2.47 | 2.72 |
| 2020-04-29 | 9.00 | 9.68 | 8.90 | 9.33 | 0.31 | 3.44 | 78,317 | 7,325 | 8.65 | 3.22 |
| 2020-04-28 | 9.14 | 9.20 | 8.65 | 9.02 | -0.18 | -1.96 | 85,430 | 7,678 | 5.98 | 3.51 |
| 2020-04-27 | 9.80 | 9.80 | 9.18 | 9.20 | -0.46 | -4.76 | 99,506 | 9,353 | 6.42 | 4.09 |
| 2020-04-24 | 10.53 | 10.54 | 9.63 | 9.66 | -0.88 | -8.35 | 147,710 | 14,694 | 8.63 | 6.07 |
| 2020-04-23 | 10.34 | 10.65 | 10.22 | 10.54 | 0.17 | 1.64 | 148,804 | 15,587 | 4.15 | 6.12 |
| 2020-04-22 | 10.30 | 10.96 | 10.11 | 10.37 | -0.01 | -0.10 | 232,504 | 24,543 | 8.19 | 6.70 |
| 2020-04-21 | 9.43 | 10.38 | 9.27 | 10.38 | 0.94 | 9.96 | 137,140 | 13,418 | 11.76 | 3.95 |
| 2020-04-20 | 9.51 | 9.71 | 9.36 | 9.44 | -0.04 | -0.42 | 82,969 | 7,874 | 3.69 | 2.39 |
| 2020-04-17 | 9.08 | 9.62 | 9.06 | 9.48 | 0.48 | 5.33 | 114,146 | 10,732 | 6.22 | 3.29 |
| 2020-04-16 | 8.97 | 9.03 | 8.88 | 9.00 | -0.03 | -0.33 | 30,491 | 2,734 | 1.66 | 0.88 |
| 2020-04-15 | 9.20 | 9.25 | 8.97 | 9.03 | -0.19 | -2.06 | 47,970 | 4,360 | 3.04 | 1.38 |
| 2020-04-14 | 9.15 | 9.24 | 9.03 | 9.22 | 0.11 | 1.21 | 44,768 | 4,105 | 2.31 | 1.29 |
| 2020-04-13 | 8.93 | 9.25 | 8.82 | 9.11 | 0.14 | 1.56 | 49,194 | 4,466 | 4.79 | 1.42 |
| 2020-04-10 | 9.27 | 9.40 | 8.96 | 8.97 | -0.32 | -3.44 | 52,621 | 4,784 | 4.74 | 1.52 |
| 2020-04-09 | 9.23 | 9.34 | 9.21 | 9.29 | 0.06 | 0.65 | 52,176 | 4,834 | 1.41 | 1.50 |
| 2020-04-08 | 9.07 | 9.27 | 9.03 | 9.23 | 0.11 | 1.21 | 57,511 | 5,279 | 2.63 | 1.66 |
| 2020-04-07 | 9.05 | 9.17 | 8.94 | 9.12 | 0.22 | 2.47 | 55,199 | 5,008 | 2.58 | 1.59 |
| 2020-04-03 | 9.07 | 9.14 | 8.90 | 8.90 | -0.15 | -1.66 | 45,891 | 4,135 | 2.65 | 1.32 |
| 2020-04-02 | 8.85 | 9.08 | 8.78 | 9.05 | 0.03 | 0.33 | 48,523 | 4,331 | 3.33 | 1.40 |
| 2020-04-01 | 9.28 | 9.31 | 9.01 | 9.02 | -0.33 | -3.53 | 69,605 | 6,353 | 3.21 | 2.01 |
