七 匹 狼(002029) 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(%) |
| 2020-06-01 | 4.93 | 4.99 | 4.91 | 4.97 | 0.06 | 1.22 | 35,893 | 1,781 | 1.63 | 0.48 |
| 2020-05-29 | 4.87 | 4.92 | 4.85 | 4.91 | 0.04 | 0.82 | 24,731 | 1,211 | 1.44 | 0.33 |
| 2020-05-28 | 4.92 | 4.93 | 4.83 | 4.87 | -0.05 | -1.02 | 30,541 | 1,491 | 2.03 | 0.40 |
| 2020-05-27 | 4.84 | 4.99 | 4.81 | 4.92 | 0.08 | 1.65 | 54,028 | 2,653 | 3.72 | 0.72 |
| 2020-05-26 | 4.81 | 4.84 | 4.80 | 4.84 | 0.05 | 1.04 | 23,689 | 1,143 | 0.84 | 0.31 |
| 2020-05-25 | 4.84 | 4.85 | 4.78 | 4.79 | -0.06 | -1.24 | 32,024 | 1,541 | 1.44 | 0.42 |
| 2020-05-22 | 4.95 | 4.97 | 4.83 | 4.85 | -0.10 | -2.02 | 40,480 | 1,976 | 2.83 | 0.54 |
| 2020-05-21 | 4.99 | 5.00 | 4.95 | 4.95 | -0.03 | -0.60 | 26,655 | 1,327 | 1.00 | 0.35 |
| 2020-05-20 | 4.99 | 4.99 | 4.95 | 4.98 | -0.01 | -0.20 | 24,708 | 1,229 | 0.80 | 0.33 |
| 2020-05-19 | 4.98 | 5.01 | 4.97 | 4.99 | 0.02 | 0.40 | 21,543 | 1,075 | 0.80 | 0.29 |
| 2020-05-18 | 5.01 | 5.03 | 4.95 | 4.97 | -0.03 | -0.60 | 25,374 | 1,265 | 1.60 | 0.34 |
| 2020-05-15 | 4.98 | 5.05 | 4.97 | 5.00 | 0.04 | 0.81 | 27,267 | 1,366 | 1.61 | 0.36 |
| 2020-05-14 | 5.00 | 5.05 | 4.96 | 4.96 | -0.09 | -1.78 | 20,494 | 1,022 | 1.78 | 0.27 |
| 2020-05-13 | 4.96 | 5.09 | 4.94 | 5.05 | 0.06 | 1.20 | 42,359 | 2,127 | 3.01 | 0.56 |
| 2020-05-12 | 5.00 | 5.02 | 4.94 | 4.99 | 0.00 | 0.00 | 24,164 | 1,203 | 1.60 | 0.32 |
| 2020-05-11 | 5.00 | 5.03 | 4.98 | 4.99 | 0.00 | 0.00 | 25,908 | 1,297 | 1.00 | 0.34 |
| 2020-05-08 | 4.99 | 5.01 | 4.97 | 4.99 | 0.02 | 0.40 | 31,424 | 1,568 | 0.80 | 0.42 |
| 2020-05-07 | 5.00 | 5.01 | 4.96 | 4.97 | -0.03 | -0.60 | 25,630 | 1,277 | 1.00 | 0.34 |
| 2020-05-06 | 4.95 | 5.00 | 4.92 | 5.00 | 0.02 | 0.40 | 23,924 | 1,187 | 1.61 | 0.32 |
| 2020-04-30 | 4.95 | 4.99 | 4.94 | 4.98 | 0.05 | 1.01 | 28,895 | 1,436 | 1.01 | 0.38 |
| 2020-04-29 | 4.91 | 4.99 | 4.90 | 4.93 | 0.02 | 0.41 | 24,763 | 1,225 | 1.83 | 0.33 |
| 2020-04-28 | 5.07 | 5.07 | 4.87 | 4.91 | -0.16 | -3.16 | 50,124 | 2,484 | 3.94 | 0.66 |
| 2020-04-27 | 5.08 | 5.11 | 5.06 | 5.07 | -0.01 | -0.20 | 24,300 | 1,235 | 0.98 | 0.32 |
| 2020-04-24 | 5.12 | 5.14 | 5.04 | 5.08 | -0.05 | -0.97 | 36,359 | 1,850 | 1.95 | 0.48 |
| 2020-04-23 | 5.15 | 5.17 | 5.12 | 5.13 | -0.02 | -0.39 | 33,009 | 1,698 | 0.97 | 0.44 |
| 2020-04-22 | 5.11 | 5.16 | 5.09 | 5.15 | 0.01 | 0.19 | 29,054 | 1,487 | 1.36 | 0.38 |
| 2020-04-21 | 5.16 | 5.17 | 5.09 | 5.14 | -0.04 | -0.77 | 39,658 | 2,034 | 1.54 | 0.52 |
| 2020-04-20 | 5.18 | 5.21 | 5.17 | 5.18 | 0.00 | 0.00 | 34,935 | 1,810 | 0.77 | 0.46 |
| 2020-04-17 | 5.20 | 5.21 | 5.15 | 5.18 | 0.00 | 0.00 | 45,780 | 2,368 | 1.16 | 0.61 |
| 2020-04-16 | 5.21 | 5.23 | 5.17 | 5.18 | -0.05 | -0.96 | 37,037 | 1,925 | 1.15 | 0.49 |
| 2020-04-15 | 5.26 | 5.28 | 5.22 | 5.23 | -0.08 | -1.51 | 55,609 | 2,915 | 1.13 | 0.74 |
| 2020-04-14 | 5.25 | 5.31 | 5.24 | 5.31 | 0.07 | 1.34 | 36,272 | 1,917 | 1.34 | 0.48 |
| 2020-04-13 | 5.23 | 5.27 | 5.20 | 5.24 | -0.02 | -0.38 | 28,658 | 1,497 | 1.33 | 0.38 |
| 2020-04-10 | 5.36 | 5.36 | 5.25 | 5.26 | -0.08 | -1.50 | 43,522 | 2,305 | 2.06 | 0.58 |
| 2020-04-09 | 5.35 | 5.38 | 5.32 | 5.34 | 0.02 | 0.38 | 50,201 | 2,683 | 1.13 | 0.66 |
| 2020-04-08 | 5.26 | 5.38 | 5.24 | 5.32 | 0.04 | 0.76 | 62,432 | 3,318 | 2.65 | 0.83 |
| 2020-04-07 | 5.26 | 5.29 | 5.22 | 5.28 | 0.10 | 1.93 | 75,014 | 3,944 | 1.35 | 0.99 |
| 2020-04-03 | 5.24 | 5.26 | 5.17 | 5.18 | -0.07 | -1.33 | 46,616 | 2,426 | 1.71 | 0.62 |
| 2020-04-02 | 5.19 | 5.26 | 5.16 | 5.25 | 0.07 | 1.35 | 35,754 | 1,864 | 1.93 | 0.47 |
| 2020-04-01 | 5.17 | 5.23 | 5.15 | 5.18 | -0.01 | -0.19 | 40,018 | 2,077 | 1.54 | 0.53 |
