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(%) |
| 2021-03-03 | 5.42 | 5.42 | 5.38 | 5.41 | 0.02 | 0.37 | 23,707 | 1,280 | 0.74 | 0.31 |
| 2021-03-02 | 5.46 | 5.48 | 5.36 | 5.39 | -0.06 | -1.10 | 33,101 | 1,789 | 2.20 | 0.44 |
| 2021-03-01 | 5.37 | 5.45 | 5.35 | 5.45 | 0.08 | 1.49 | 33,687 | 1,825 | 1.86 | 0.45 |
| 2021-02-26 | 5.33 | 5.40 | 5.32 | 5.37 | 0.00 | 0.00 | 27,426 | 1,470 | 1.49 | 0.36 |
| 2021-02-25 | 5.37 | 5.40 | 5.35 | 5.37 | 0.00 | 0.00 | 19,457 | 1,046 | 0.93 | 0.26 |
| 2021-02-24 | 5.36 | 5.41 | 5.33 | 5.37 | -0.02 | -0.37 | 26,738 | 1,436 | 1.48 | 0.35 |
| 2021-02-23 | 5.40 | 5.42 | 5.33 | 5.39 | -0.01 | -0.19 | 36,074 | 1,939 | 1.67 | 0.48 |
| 2021-02-22 | 5.34 | 5.44 | 5.30 | 5.40 | 0.05 | 0.93 | 52,660 | 2,843 | 2.62 | 0.70 |
| 2021-02-19 | 5.22 | 5.37 | 5.19 | 5.35 | 0.13 | 2.49 | 57,107 | 3,028 | 3.45 | 0.76 |
| 2021-02-18 | 5.18 | 5.24 | 5.15 | 5.22 | 0.06 | 1.16 | 26,677 | 1,386 | 1.74 | 0.35 |
| 2021-02-10 | 5.15 | 5.20 | 5.14 | 5.16 | 0.00 | 0.00 | 17,056 | 882 | 1.16 | 0.23 |
| 2021-02-09 | 5.13 | 5.20 | 5.09 | 5.16 | 0.01 | 0.19 | 23,347 | 1,201 | 2.14 | 0.31 |
| 2021-02-08 | 5.09 | 5.17 | 5.06 | 5.15 | 0.06 | 1.18 | 19,871 | 1,020 | 2.16 | 0.26 |
| 2021-02-05 | 5.07 | 5.23 | 5.04 | 5.09 | 0.01 | 0.20 | 41,686 | 2,141 | 3.74 | 0.55 |
| 2021-02-04 | 5.21 | 5.21 | 5.01 | 5.08 | -0.09 | -1.74 | 32,158 | 1,632 | 3.87 | 0.43 |
| 2021-02-03 | 5.21 | 5.24 | 5.15 | 5.17 | -0.05 | -0.96 | 25,219 | 1,304 | 1.72 | 0.33 |
| 2021-02-02 | 5.14 | 5.34 | 5.11 | 5.22 | 0.07 | 1.36 | 52,207 | 2,736 | 4.47 | 0.69 |
| 2021-02-01 | 5.05 | 5.17 | 5.02 | 5.15 | 0.10 | 1.98 | 33,573 | 1,715 | 2.97 | 0.44 |
| 2021-01-29 | 5.03 | 5.08 | 4.98 | 5.05 | 0.00 | 0.00 | 24,346 | 1,221 | 1.98 | 0.32 |
| 2021-01-28 | 5.00 | 5.09 | 4.97 | 5.05 | 0.04 | 0.80 | 30,545 | 1,543 | 2.40 | 0.40 |
| 2021-01-27 | 4.96 | 5.04 | 4.94 | 5.01 | 0.03 | 0.60 | 21,166 | 1,058 | 2.01 | 0.28 |
| 2021-01-26 | 5.00 | 5.01 | 4.92 | 4.98 | -0.02 | -0.40 | 28,450 | 1,410 | 1.80 | 0.38 |
| 2021-01-25 | 5.11 | 5.12 | 4.95 | 5.00 | -0.12 | -2.34 | 36,192 | 1,813 | 3.32 | 0.48 |
| 2021-01-22 | 5.16 | 5.18 | 5.08 | 5.12 | -0.05 | -0.97 | 30,137 | 1,546 | 1.93 | 0.40 |
| 2021-01-21 | 5.09 | 5.23 | 5.05 | 5.17 | 0.08 | 1.57 | 41,135 | 2,113 | 3.54 | 0.54 |
| 2021-01-20 | 5.12 | 5.12 | 5.07 | 5.09 | -0.02 | -0.39 | 20,812 | 1,060 | 0.98 | 0.28 |
| 2021-01-19 | 5.05 | 5.13 | 5.04 | 5.11 | 0.04 | 0.79 | 26,256 | 1,337 | 1.78 | 0.35 |
| 2021-01-18 | 5.12 | 5.15 | 5.07 | 5.07 | -0.06 | -1.17 | 41,213 | 2,099 | 1.56 | 0.55 |
| 2021-01-15 | 5.03 | 5.13 | 5.00 | 5.13 | 0.10 | 1.99 | 43,274 | 2,199 | 2.58 | 0.57 |
| 2021-01-14 | 4.90 | 5.04 | 4.89 | 5.03 | 0.09 | 1.82 | 38,154 | 1,904 | 3.04 | 0.50 |
| 2021-01-13 | 4.93 | 4.95 | 4.83 | 4.94 | 0.01 | 0.20 | 54,397 | 2,649 | 2.43 | 0.72 |
| 2021-01-12 | 4.93 | 4.98 | 4.90 | 4.93 | 0.01 | 0.20 | 22,055 | 1,090 | 1.63 | 0.29 |
| 2021-01-11 | 5.02 | 5.02 | 4.92 | 4.92 | -0.10 | -1.99 | 37,284 | 1,847 | 1.99 | 0.49 |
| 2021-01-08 | 5.00 | 5.05 | 4.93 | 5.02 | -0.01 | -0.20 | 42,650 | 2,132 | 2.39 | 0.56 |
| 2021-01-07 | 5.17 | 5.17 | 4.99 | 5.03 | -0.13 | -2.52 | 71,360 | 3,620 | 3.49 | 0.94 |
| 2021-01-06 | 5.19 | 5.20 | 5.14 | 5.16 | -0.04 | -0.77 | 38,889 | 2,009 | 1.15 | 0.51 |
| 2021-01-05 | 5.23 | 5.24 | 5.18 | 5.20 | -0.04 | -0.76 | 41,034 | 2,133 | 1.15 | 0.54 |
| 2021-01-04 | 5.24 | 5.26 | 5.18 | 5.24 | -0.01 | -0.19 | 33,890 | 1,771 | 1.52 | 0.45 |
