七 匹 狼

002029
🏛️ 中国 →
8.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.08 6.19 6.04 6.18 5.2M
2021-12-30 6.07 6.18 6.05 6.08 3.9M
2021-12-29 6.06 6.17 6.02 6.08 3.9M
2021-12-28 6.14 6.14 6.06 6.09 2.6M
2021-12-27 6.05 6.18 6.03 6.14 3.5M
2021-12-24 6.07 6.14 6.03 6.05 4.6M
2021-12-23 6.20 6.22 6.08 6.09 4.0M
2021-12-22 6.24 6.26 6.15 6.20 4.6M
2021-12-21 6.01 6.25 6.01 6.24 8.1M
2021-12-20 6.12 6.15 6.02 6.03 5.4M
2021-12-17 5.92 6.12 5.90 6.09 9.3M
2021-12-16 5.94 5.95 5.87 5.91 2.7M
2021-12-15 5.82 5.97 5.80 5.93 4.7M
2021-12-14 5.84 5.89 5.80 5.82 2.6M
2021-12-13 5.91 5.94 5.83 5.84 3.6M
2021-12-10 5.81 5.91 5.77 5.87 5.3M
2021-12-09 5.87 5.89 5.75 5.83 7.9M
2021-12-08 5.87 5.90 5.79 5.87 2.6M
2021-12-07 5.93 5.95 5.84 5.87 2.0M
2021-12-06 5.98 5.98 5.90 5.91 3.5M
2021-12-03 5.98 6.04 5.91 5.99 3.1M
2021-12-02 5.93 6.11 5.90 5.96 4.9M
2021-12-01 5.87 5.92 5.83 5.91 2.4M
2021-11-30 5.88 5.94 5.85 5.87 2.3M
2021-11-29 5.80 5.89 5.78 5.88 2.2M
2021-11-26 5.97 5.97 5.82 5.86 2.6M
2021-11-25 5.96 6.00 5.91 5.96 3.2M
2021-11-24 5.80 6.02 5.80 5.96 5.2M
2021-11-23 5.85 5.86 5.79 5.81 2.3M
2021-11-22 5.83 5.93 5.81 5.85 2.3M
2021-11-19 5.86 5.95 5.84 5.89 2.8M
2021-11-18 5.86 6.01 5.81 5.88 5.9M
2021-11-17 5.78 5.88 5.78 5.84 3.2M
2021-11-16 5.92 5.94 5.77 5.81 6.0M
2021-11-15 5.54 5.97 5.53 5.93 11.8M
2021-11-12 5.60 5.61 5.49 5.54 3.4M
2021-11-11 5.57 5.62 5.53 5.59 2.8M
2021-11-10 5.62 5.62 5.50 5.57 2.3M
2021-11-09 5.60 5.60 5.53 5.58 2.3M
2021-11-08 5.60 5.64 5.54 5.55 2.7M
2021-11-05 5.67 5.67 5.57 5.60 2.7M
2021-11-04 5.60 5.70 5.50 5.63 3.4M
2021-11-03 5.53 5.55 5.42 5.53 2.3M
2021-11-02 5.53 5.59 5.34 5.44 3.4M
2021-11-01 5.47 5.63 5.47 5.53 2.9M
2021-10-29 5.38 5.50 5.33 5.50 2.7M
2021-10-28 5.49 5.51 5.32 5.33 3.9M
2021-10-27 5.53 5.60 5.44 5.50 3.7M
2021-10-26 5.58 5.61 5.54 5.57 2.5M
2021-10-25 5.69 5.69 5.53 5.57 4.7M
2021-10-22 5.84 5.84 5.63 5.70 5.2M
2021-10-21 5.90 5.91 5.80 5.84 2.3M
2021-10-20 5.91 5.93 5.87 5.89 1.6M
2021-10-19 5.86 5.95 5.82 5.92 3.0M
2021-10-18 5.77 5.87 5.77 5.87 2.4M
2021-10-15 5.89 5.90 5.78 5.79 2.7M
2021-10-14 5.93 5.96 5.85 5.89 3.4M
2021-10-13 5.94 6.00 5.88 5.93 2.3M
2021-10-12 6.13 6.15 5.93 5.97 3.4M
2021-10-11 6.07 6.16 6.03 6.14 4.0M
2021-10-08 6.07 6.13 6.04 6.06 3.4M
2021-09-30 6.05 6.08 5.97 6.04 3.8M
2021-09-29 6.06 6.13 5.95 6.06 4.0M
2021-09-28 5.98 6.11 5.92 6.06 3.4M
2021-09-27 6.15 6.20 5.78 6.00 7.9M
2021-09-24 6.26 6.30 6.13 6.17 4.0M
2021-09-23 6.08 6.33 6.08 6.27 5.2M
2021-09-22 6.04 6.12 6.01 6.09 4.7M
2021-09-17 6.30 6.30 6.02 6.12 8.0M
2021-09-16 6.35 6.47 6.25 6.33 6.3M
2021-09-15 6.21 6.33 6.19 6.28 4.6M
2021-09-14 6.40 6.46 6.21 6.25 6.1M
2021-09-13 6.36 6.44 6.29 6.40 4.6M
2021-09-10 6.46 6.56 6.39 6.40 4.8M
2021-09-09 6.37 6.52 6.33 6.46 6.8M
2021-09-08 6.36 6.43 6.36 6.39 5.4M
2021-09-07 6.34 6.37 6.28 6.35 4.8M
2021-09-06 6.26 6.34 6.24 6.34 5.1M
2021-09-03 6.20 6.37 6.18 6.26 4.6M
2021-09-02 6.22 6.24 6.13 6.21 4.9M
2021-09-01 6.15 6.23 6.10 6.19 6.2M
2021-08-31 5.99 6.13 5.96 6.13 4.3M
2021-08-30 6.07 6.08 5.95 5.99 5.0M
2021-08-27 6.15 6.17 5.97 6.04 4.8M
2021-08-26 6.18 6.22 6.08 6.14 5.0M
2021-08-25 6.14 6.19 6.09 6.17 4.4M
2021-08-24 6.06 6.11 6.04 6.09 5.6M
2021-08-23 6.00 6.13 5.97 6.10 7.2M
2021-08-20 6.01 6.06 5.91 6.00 4.4M
2021-08-19 6.15 6.25 6.04 6.08 4.2M
2021-08-18 5.99 6.10 5.98 6.09 3.7M
2021-08-17 6.17 6.18 5.94 5.98 6.1M
2021-08-16 6.15 6.25 6.10 6.16 5.3M
2021-08-13 6.10 6.19 6.03 6.18 5.9M
2021-08-12 6.00 6.10 5.96 6.08 5.0M
2021-08-11 5.89 6.04 5.87 6.02 6.6M
2021-08-10 5.88 5.92 5.85 5.89 4.1M
2021-08-09 5.84 5.91 5.78 5.89 4.8M
2021-08-06 5.73 5.86 5.65 5.83 5.6M
2021-08-05 5.78 5.79 5.68 5.70 4.1M
2021-08-04 5.74 5.85 5.73 5.77 5.0M
2021-08-03 5.75 5.84 5.71 5.73 4.9M
2021-08-02 5.76 5.77 5.64 5.73 5.2M
2021-07-30 5.61 5.85 5.55 5.80 7.4M
2021-07-29 5.64 5.64 5.57 5.61 4.0M
2021-07-28 5.68 5.71 5.52 5.58 5.9M
2021-07-27 5.91 5.93 5.69 5.71 6.1M
2021-07-26 6.04 6.05 5.78 5.93 7.5M
2021-07-23 6.05 6.06 5.83 5.90 8.4M
2021-07-22 6.06 6.09 5.94 6.05 6.6M
2021-07-21 6.00 6.11 6.00 6.05 6.4M
2021-07-20 6.04 6.07 5.94 6.00 6.0M
2021-07-19 6.09 6.12 6.02 6.08 6.0M
2021-07-16 6.13 6.21 6.06 6.09 8.5M
2021-07-15 6.43 6.43 6.04 6.11 17.0M
2021-07-14 6.45 6.51 6.37 6.45 6.6M
2021-07-13 6.40 6.52 6.36 6.48 7.4M
2021-07-12 6.44 6.46 6.36 6.40 10.2M
2021-07-09 6.55 6.55 6.33 6.44 10.1M
2021-07-08 6.84 6.84 6.47 6.48 14.7M
2021-07-07 6.83 6.95 6.70 6.77 12.4M
2021-07-06 6.90 6.90 6.68 6.74 12.4M
2021-07-05 6.77 6.94 6.70 6.84 19.4M
2021-07-02 6.78 6.98 6.67 6.84 17.8M
2021-07-01 6.66 7.05 6.59 6.79 24.5M
2021-06-30 6.55 6.70 6.48 6.66 11.6M
2021-06-29 6.45 6.69 6.42 6.59 16.1M
2021-06-28 6.36 6.50 6.31 6.45 7.4M
2021-06-25 6.16 6.44 6.15 6.36 8.1M
2021-06-24 6.31 6.31 6.12 6.19 6.2M
2021-06-23 6.37 6.39 6.25 6.38 5.8M
2021-06-22 6.44 6.45 6.33 6.36 7.0M
2021-06-21 6.32 6.51 6.31 6.42 9.5M
2021-06-18 6.28 6.35 6.10 6.31 8.1M
2021-06-17 6.27 6.34 6.25 6.28 6.4M
2021-06-16 6.28 6.35 6.21 6.27 8.5M
2021-06-15 6.59 6.64 6.22 6.31 17.0M
2021-06-11 6.84 6.99 6.61 6.65 15.6M
2021-06-10 7.01 7.04 6.82 6.86 17.8M
2021-06-09 7.09 7.14 6.91 7.06 20.0M
2021-06-08 6.76 7.37 6.76 7.12 36.2M
2021-06-07 6.70 7.02 6.61 6.78 21.5M
2021-06-04 6.55 6.66 6.42 6.45 9.3M
2021-06-03 6.72 6.90 6.54 6.64 17.3M
2021-06-02 6.48 6.72 6.40 6.66 16.1M
2021-06-01 6.38 6.59 6.28 6.48 10.5M
2021-05-31 6.39 6.42 6.28 6.38 7.5M
2021-05-28 6.54 6.54 6.38 6.39 8.4M
2021-05-27 6.36 6.62 6.30 6.56 13.6M
2021-05-26 6.38 6.43 6.23 6.36 10.2M
2021-05-25 6.37 6.46 6.24 6.33 13.2M
2021-05-24 6.65 6.69 6.30 6.44 18.0M
2021-05-21 6.29 6.79 6.29 6.65 22.2M
2021-05-20 6.38 6.46 6.26 6.30 8.4M
2021-05-19 6.39 6.47 6.31 6.43 10.8M
2021-05-18 6.23 6.43 6.18 6.38 11.9M
2021-05-17 6.33 6.50 6.23 6.31 13.8M
2021-05-14 6.49 6.51 6.25 6.29 16.6M
2021-05-13 6.22 6.68 6.20 6.50 24.6M
2021-05-12 6.04 6.45 6.03 6.35 21.2M
2021-05-11 5.94 6.11 5.90 6.07 11.9M
2021-05-10 5.89 5.97 5.83 5.97 10.7M
2021-05-07 5.86 6.01 5.83 5.92 13.4M
2021-05-06 5.51 5.95 5.49 5.89 16.2M
2021-04-30 5.56 5.58 5.43 5.51 4.5M
2021-04-29 5.56 5.63 5.54 5.56 3.7M
2021-04-28 5.65 5.68 5.58 5.59 5.5M
2021-04-27 5.58 5.76 5.52 5.67 7.5M
2021-04-26 5.65 5.67 5.57 5.60 4.3M
2021-04-23 5.65 5.75 5.60 5.65 6.5M
2021-04-22 5.68 5.69 5.62 5.66 4.3M
2021-04-21 5.69 5.71 5.62 5.65 4.8M
2021-04-20 5.74 5.79 5.69 5.73 5.8M
2021-04-19 5.87 5.87 5.74 5.75 7.5M
2021-04-16 5.72 5.88 5.62 5.87 9.3M
2021-04-15 5.67 5.85 5.66 5.76 10.3M
2021-04-14 5.53 5.75 5.49 5.72 9.4M
2021-04-13 5.51 5.57 5.46 5.53 4.3M
2021-04-12 5.60 5.63 5.50 5.51 5.1M
2021-04-09 5.58 5.65 5.55 5.65 5.9M
2021-04-08 5.65 5.77 5.59 5.60 8.0M
2021-04-07 5.62 5.74 5.60 5.68 10.7M
2021-04-06 5.53 5.75 5.49 5.63 12.6M
2021-04-02 5.40 5.75 5.36 5.58 16.3M
2021-04-01 5.34 5.45 5.30 5.40 7.5M
2021-03-31 5.29 5.36 5.25 5.36 6.9M
2021-03-30 5.40 5.45 5.31 5.32 10.7M
2021-03-29 5.55 5.55 5.38 5.48 23.5M
2021-03-26 5.63 5.98 5.61 5.69 37.1M
2021-03-25 5.77 5.81 5.53 5.63 30.5M
2021-03-24 5.24 5.30 5.23 5.28 2.2M
2021-03-23 5.30 5.33 5.25 5.26 2.7M
2021-03-22 5.29 5.33 5.27 5.30 4.7M
2021-03-19 5.26 5.32 5.20 5.28 4.8M
2021-03-18 5.17 5.28 5.15 5.27 4.6M
2021-03-17 5.17 5.19 5.12 5.15 2.3M
2021-03-16 5.10 5.17 5.07 5.15 3.2M
2021-03-15 5.10 5.14 5.06 5.09 2.8M
2021-03-12 5.11 5.11 5.04 5.09 3.5M
2021-03-11 5.09 5.13 5.06 5.11 3.1M
2021-03-10 5.30 5.32 5.06 5.10 6.9M
2021-03-09 5.39 5.39 5.20 5.32 3.1M
2021-03-08 5.39 5.43 5.33 5.35 1.9M
2021-03-05 5.36 5.39 5.31 5.37 1.6M
2021-03-04 5.41 5.45 5.33 5.35 2.6M
2021-03-03 5.42 5.42 5.38 5.41 2.4M
2021-03-02 5.46 5.48 5.36 5.39 3.3M
2021-03-01 5.37 5.45 5.35 5.45 3.4M
2021-02-26 5.33 5.40 5.32 5.37 2.7M
2021-02-25 5.37 5.40 5.35 5.37 1.9M
2021-02-24 5.36 5.41 5.33 5.37 2.7M
2021-02-23 5.40 5.42 5.33 5.39 3.6M
2021-02-22 5.34 5.44 5.30 5.40 5.3M
2021-02-19 5.22 5.37 5.19 5.35 5.7M
2021-02-18 5.18 5.24 5.15 5.22 2.7M
2021-02-10 5.15 5.20 5.14 5.16 1.7M
2021-02-09 5.13 5.20 5.09 5.16 2.3M
2021-02-08 5.09 5.17 5.06 5.15 2.0M
2021-02-05 5.07 5.23 5.04 5.09 4.2M
2021-02-04 5.21 5.21 5.01 5.08 3.2M
2021-02-03 5.21 5.24 5.15 5.17 2.5M
2021-02-02 5.14 5.34 5.11 5.22 5.2M
2021-02-01 5.05 5.17 5.02 5.15 3.4M
2021-01-29 5.03 5.08 4.98 5.05 2.4M
2021-01-28 5.00 5.09 4.97 5.05 3.1M
2021-01-27 4.96 5.04 4.94 5.01 2.1M
2021-01-26 5.00 5.01 4.92 4.98 2.8M
2021-01-25 5.11 5.12 4.95 5.00 3.6M
2021-01-22 5.16 5.18 5.08 5.12 3.0M
2021-01-21 5.09 5.23 5.05 5.17 4.1M
2021-01-20 5.12 5.12 5.07 5.09 2.1M
2021-01-19 5.05 5.13 5.04 5.11 2.6M
2021-01-18 5.12 5.15 5.07 5.07 4.1M
2021-01-15 5.03 5.13 5.00 5.13 4.3M
2021-01-14 4.90 5.04 4.89 5.03 3.8M
2021-01-13 4.93 4.95 4.83 4.94 5.4M
2021-01-12 4.93 4.98 4.90 4.93 2.2M
2021-01-11 5.02 5.02 4.92 4.92 3.7M
2021-01-08 5.00 5.05 4.93 5.02 4.3M
2021-01-07 5.17 5.17 4.99 5.03 7.1M
2021-01-06 5.19 5.20 5.14 5.16 3.9M
2021-01-05 5.23 5.24 5.18 5.20 4.1M
2021-01-04 5.24 5.26 5.18 5.24 3.4M