全新好

000007
🏛️ 中国 →
7.20
最后更新: 2025-09-29
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
2024-12-31 7.22 7.23 7.01 7.03 5.7M
2024-12-30 7.03 7.25 6.99 7.18 6.6M
2024-12-27 6.80 7.28 6.80 7.10 12.4M
2024-12-26 6.62 6.80 6.60 6.80 3.1M
2024-12-25 6.79 6.89 6.52 6.63 4.8M
2024-12-24 6.71 6.83 6.51 6.81 6.8M
2024-12-23 7.02 7.07 6.70 6.72 8.0M
2024-12-20 7.00 7.08 6.91 7.01 4.6M
2024-12-19 6.85 7.04 6.85 6.94 5.5M
2024-12-18 7.12 7.18 6.98 6.99 10.5M
2024-12-17 7.58 7.72 7.07 7.10 15.5M
2024-12-16 7.33 7.81 7.11 7.56 21.1M
2024-12-13 7.55 7.55 7.26 7.26 8.8M
2024-12-12 7.44 7.63 7.28 7.60 11.9M
2024-12-11 7.12 7.38 7.12 7.38 7.5M
2024-12-10 7.51 7.51 7.18 7.19 11.3M
2024-12-09 7.16 7.46 7.10 7.27 12.4M
2024-12-06 7.15 7.29 7.08 7.16 7.4M
2024-12-05 7.02 7.21 7.02 7.17 6.2M
2024-12-04 7.12 7.25 7.05 7.09 6.1M
2024-12-03 7.32 7.32 7.09 7.13 9.8M
2024-12-02 7.35 7.40 7.02 7.30 14.1M
2024-11-29 7.09 7.43 7.06 7.26 9.6M
2024-11-28 7.04 7.16 7.00 7.08 4.8M
2024-11-27 7.25 7.25 6.81 7.04 8.5M
2024-11-26 6.99 7.39 6.99 7.25 11.2M
2024-11-25 6.77 7.12 6.76 7.06 9.5M
2024-11-22 7.01 7.22 6.75 6.77 7.5M
2024-11-21 7.01 7.05 6.93 7.05 4.7M
2024-11-20 7.08 7.27 6.98 7.02 8.1M
2024-11-19 7.01 7.18 6.90 7.08 8.0M
2024-11-18 7.22 7.32 7.02 7.06 9.1M
2024-11-15 7.41 7.57 7.21 7.21 9.2M
2024-11-14 7.58 7.70 7.41 7.45 7.6M
2024-11-13 7.63 7.80 7.33 7.57 9.4M
2024-11-12 7.56 7.84 7.46 7.70 14.9M
2024-11-11 7.49 7.94 7.49 7.62 17.2M
2024-11-08 7.74 7.87 7.35 7.46 24.8M
2024-11-07 7.70 7.78 7.41 7.72 40.3M
2024-11-06 8.61 8.61 8.01 8.10 58.1M
2024-11-05 7.17 7.83 7.06 7.83 28.6M
2024-11-04 6.75 7.24 6.70 7.12 13.2M
2024-11-01 6.78 6.85 6.51 6.73 10.0M
2024-10-31 6.97 7.02 6.75 6.79 10.1M
2024-10-30 6.86 7.18 6.84 7.02 8.1M
2024-10-29 7.04 7.15 6.91 6.91 10.4M
2024-10-28 7.19 7.41 6.95 7.09 21.6M
2024-10-25 6.82 7.46 6.78 7.29 29.7M
2024-10-24 6.86 6.88 6.75 6.78 4.2M
2024-10-23 6.80 7.04 6.72 6.86 9.1M
2024-10-22 6.55 6.88 6.53 6.79 7.3M
2024-10-21 6.59 6.82 6.53 6.59 8.3M
2024-10-18 6.50 6.68 6.40 6.58 10.3M
2024-10-17 6.83 6.88 6.51 6.56 11.1M
2024-10-16 6.80 6.80 6.51 6.63 8.4M
2024-10-15 6.77 7.12 6.60 6.79 12.8M
2024-10-14 6.46 6.77 6.35 6.73 11.3M
2024-10-11 7.12 7.26 6.38 6.46 24.3M
2024-10-10 7.20 7.43 7.01 7.08 14.8M
2024-10-09 7.26 7.70 6.75 7.16 34.1M
2024-10-08 7.45 7.45 6.90 7.26 26.3M
2024-09-30 6.42 6.77 6.25 6.77 19.5M
2024-09-27 5.93 6.35 5.80 6.15 14.9M
2024-09-26 5.65 5.81 5.60 5.79 7.9M
2024-09-25 5.56 5.83 5.53 5.62 10.3M
2024-09-24 5.70 5.79 5.44 5.55 11.9M
2024-09-23 5.50 5.87 5.44 5.66 11.3M
2024-09-20 5.31 5.54 5.25 5.45 13.1M
2024-09-19 4.99 5.48 4.88 5.42 19.7M
2024-09-18 4.75 5.04 4.70 4.98 6.1M
2024-09-13 4.68 4.79 4.66 4.74 2.4M
2024-09-12 4.66 4.76 4.64 4.68 2.2M
2024-09-11 4.76 4.77 4.63 4.64 2.1M
2024-09-10 4.80 4.92 4.69 4.76 1.9M
2024-09-09 4.72 4.81 4.64 4.75 2.5M
2024-09-06 4.87 5.01 4.72 4.73 3.4M
2024-09-05 4.58 4.80 4.53 4.77 3.1M
2024-09-04 4.60 4.61 4.53 4.58 1.3M
2024-09-03 4.63 4.66 4.53 4.62 1.9M
2024-09-02 4.60 4.65 4.56 4.64 2.3M
2024-08-30 4.60 4.70 4.56 4.63 3.0M
2024-08-29 4.66 4.75 4.59 4.64 4.5M
2024-08-28 4.48 4.78 4.42 4.72 6.7M
2024-08-27 4.31 4.50 4.30 4.47 3.6M
2024-08-26 4.17 4.35 4.17 4.32 2.2M
2024-08-23 4.26 4.30 4.16 4.20 2.6M
2024-08-22 4.36 4.38 4.26 4.27 1.3M
2024-08-21 4.32 4.39 4.25 4.35 1.9M
2024-08-20 4.41 4.41 4.29 4.32 2.0M
2024-08-19 4.59 4.60 4.33 4.38 3.6M
2024-08-16 4.63 4.66 4.48 4.50 2.4M
2024-08-15 4.57 4.63 4.50 4.63 2.2M
2024-08-14 4.60 4.63 4.55 4.55 1.2M
2024-08-13 4.64 4.66 4.50 4.60 1.8M
2024-08-12 4.70 4.72 4.59 4.62 2.4M
2024-08-09 4.67 4.75 4.64 4.67 2.2M
2024-08-08 4.75 4.75 4.58 4.64 2.7M
2024-08-07 4.78 4.81 4.73 4.75 1.8M
2024-08-06 4.80 4.84 4.69 4.78 3.5M
2024-08-05 4.63 4.98 4.58 4.80 5.4M
2024-08-02 5.30 5.31 4.85 4.88 10.3M
2024-08-01 5.06 5.14 5.06 5.09 1.9M
2024-07-31 5.04 5.10 5.02 5.09 2.6M
2024-07-30 5.09 5.12 5.01 5.04 2.6M
2024-07-29 5.28 5.28 5.03 5.09 4.6M
2024-07-26 5.10 5.20 5.09 5.19 2.6M
2024-07-25 5.19 5.23 5.10 5.10 3.7M
2024-07-24 5.21 5.25 5.12 5.19 4.8M
2024-07-23 5.29 5.38 5.24 5.27 5.9M
2024-07-22 5.22 5.33 5.00 5.29 7.0M
2024-07-19 5.31 5.32 5.12 5.23 5.1M
2024-07-18 5.14 5.29 5.13 5.28 5.8M
2024-07-17 5.20 5.28 5.18 5.20 4.7M
2024-07-16 5.21 5.26 5.12 5.21 5.8M
2024-07-15 5.16 5.29 5.10 5.27 10.6M
2024-07-12 5.34 5.62 5.30 5.32 15.0M
2024-07-11 5.34 5.46 5.23 5.39 9.8M
2024-07-10 5.35 5.35 5.18 5.29 10.5M
2024-07-09 5.39 5.57 5.21 5.41 15.0M
2024-07-08 5.24 5.55 5.18 5.47 20.2M
2024-07-05 5.01 5.42 4.82 5.20 25.3M
2024-07-04 5.39 5.59 5.16 5.16 25.9M
2024-07-03 5.30 5.73 5.22 5.73 37.3M
2024-07-02 4.99 5.21 4.83 5.21 27.1M
2024-06-28 4.73 4.78 4.69 4.74 1.2M
2024-06-27 4.72 4.77 4.60 4.72 1.6M
2024-06-26 4.60 4.73 4.60 4.72 0.9M
2024-06-25 4.65 4.75 4.61 4.70 1.6M
2024-06-24 4.57 4.61 4.45 4.61 1.9M
2024-06-21 4.73 4.73 4.56 4.61 0.9M
2024-06-20 4.77 4.77 4.62 4.63 1.9M
2024-06-19 4.75 4.80 4.69 4.74 1.1M
2024-06-18 4.80 4.80 4.72 4.75 0.9M
2024-06-17 4.84 4.88 4.77 4.79 1.2M
2024-06-14 4.73 4.89 4.73 4.84 1.3M
2024-06-13 4.95 5.00 4.78 4.87 2.7M
2024-06-12 4.99 5.07 4.96 4.99 1.9M
2024-06-11 4.78 4.96 4.73 4.96 1.3M
2024-06-07 4.65 4.76 4.57 4.75 1.8M
2024-06-06 4.78 4.78 4.59 4.65 2.9M
2024-06-05 4.88 4.90 4.77 4.78 1.3M
2024-06-04 4.81 4.89 4.70 4.88 1.6M
2024-06-03 5.02 5.05 4.76 4.85 4.5M
2024-05-31 4.98 5.06 4.95 5.01 2.4M
2024-05-30 4.96 5.08 4.75 4.99 3.8M
2024-05-29 4.93 5.08 4.91 5.00 3.5M
2024-05-28 4.72 4.95 4.70 4.92 3.4M
2024-05-27 4.73 4.73 4.62 4.72 2.0M
2024-05-24 4.60 4.75 4.59 4.70 3.0M
2024-05-23 4.63 4.71 4.53 4.63 3.3M
2024-05-22 4.56 4.63 4.51 4.63 3.5M
2024-05-21 4.45 4.55 4.41 4.55 2.8M
2024-05-20 4.33 4.53 4.33 4.45 4.0M
2024-05-17 4.25 4.39 4.19 4.36 2.9M
2024-05-16 4.22 4.29 4.15 4.24 2.7M
2024-05-15 4.19 4.30 4.12 4.21 3.1M
2024-05-14 4.11 4.15 4.07 4.13 2.3M
2024-05-13 4.11 4.13 4.04 4.13 1.7M
2024-05-10 4.12 4.15 4.09 4.13 2.0M
2024-05-09 4.13 4.13 4.03 4.12 1.9M
2024-05-08 4.11 4.15 4.09 4.13 1.0M
2024-05-07 3.89 4.15 3.89 4.11 3.0M
2024-05-06 4.26 4.26 4.04 4.09 2.4M
2024-04-30 4.29 4.38 4.06 4.24 6.8M
2024-04-29 4.21 4.21 4.21 4.21 1.0M
2024-04-26 3.83 4.01 3.83 4.01 4.0M
2024-04-25 3.88 3.89 3.73 3.82 3.4M
2024-04-24 3.62 3.79 3.62 3.79 2.7M
2024-04-23 3.56 3.65 3.53 3.61 2.7M
2024-04-22 3.51 3.63 3.51 3.60 5.6M
2024-04-19 3.51 3.55 3.43 3.46 6.1M
2024-04-18 3.80 3.83 3.61 3.61 6.3M
2024-04-17 3.80 3.95 3.80 3.80 6.6M
2024-04-16 4.00 4.00 4.00 4.00 0.3M
2024-04-15 4.21 4.34 4.21 4.21 1.6M
2024-04-12 4.40 4.50 4.40 4.43 1.1M
2024-04-11 4.36 4.50 4.31 4.41 1.8M
2024-04-10 4.51 4.51 4.34 4.36 2.5M
2024-04-09 4.46 4.54 4.44 4.50 2.1M
2024-04-08 4.53 4.63 4.49 4.49 1.8M
2024-04-03 4.42 4.61 4.37 4.55 3.7M
2024-04-02 4.47 4.48 4.34 4.39 2.4M
2024-04-01 4.46 4.49 4.44 4.47 1.5M
2024-03-29 4.41 4.50 4.41 4.47 1.7M
2024-03-28 4.32 4.56 4.32 4.50 2.0M
2024-03-27 4.48 4.50 4.35 4.38 1.6M
2024-03-26 4.50 4.56 4.46 4.48 1.6M
2024-03-25 4.55 4.65 4.52 4.53 2.3M
2024-03-22 4.48 4.68 4.37 4.59 4.3M
2024-03-21 4.51 4.53 4.42 4.49 2.7M
2024-03-20 4.53 4.54 4.44 4.52 2.1M
2024-03-19 4.37 4.59 4.35 4.52 5.0M
2024-03-18 4.42 4.44 4.33 4.38 2.2M
2024-03-15 4.36 4.41 4.31 4.40 3.9M
2024-03-14 4.38 4.42 4.32 4.38 2.9M
2024-03-13 4.41 4.48 4.32 4.35 3.6M
2024-03-12 4.53 4.54 4.28 4.38 7.9M
2024-03-11 4.44 4.44 4.41 4.44 4.9M
2024-03-08 4.16 4.23 4.10 4.23 4.2M
2024-03-07 4.15 4.24 4.08 4.14 4.8M
2024-03-06 4.09 4.26 4.04 4.17 7.5M
2024-03-05 3.88 4.06 3.84 4.06 3.8M
2024-03-04 3.93 3.95 3.78 3.87 3.8M
2024-03-01 3.98 3.98 3.83 3.93 4.7M
2024-02-29 3.86 4.01 3.86 3.98 4.1M
2024-02-28 4.17 4.22 4.00 4.00 4.9M
2024-02-27 4.20 4.25 4.16 4.21 3.1M
2024-02-26 4.08 4.32 4.07 4.23 3.7M
2024-02-23 4.20 4.21 4.01 4.12 4.6M
2024-02-22 4.27 4.32 4.16 4.22 1.7M
2024-02-21 4.30 4.36 4.22 4.29 2.0M
2024-02-20 4.09 4.28 4.02 4.28 2.2M
2024-02-19 4.02 4.12 4.00 4.08 2.3M
2024-02-08 3.90 4.02 3.71 4.02 3.6M
2024-02-07 3.98 4.16 3.83 3.90 1.4M
2024-02-06 3.80 4.03 3.80 3.98 2.6M
2024-02-05 4.15 4.16 4.00 4.00 0.9M
2024-02-02 4.35 4.35 4.14 4.21 1.3M
2024-02-01 4.31 4.34 4.25 4.29 2.7M
2024-01-31 4.61 4.70 4.47 4.47 2.8M
2024-01-30 4.81 4.83 4.58 4.71 5.8M
2024-01-29 4.60 4.69 4.60 4.69 2.7M
2024-01-26 4.47 4.47 4.47 4.47 0.2M
2024-01-25 4.26 4.26 4.26 4.26 0.5M
2024-01-24 3.89 4.07 3.89 4.06 2.5M
2024-01-23 4.02 4.05 3.86 3.90 5.0M
2024-01-22 4.26 4.26 4.06 4.06 1.5M
2024-01-19 4.22 4.36 4.19 4.27 0.8M
2024-01-18 4.57 4.59 4.33 4.33 2.5M
2024-01-17 4.60 4.63 4.54 4.56 0.8M
2024-01-16 4.61 4.61 4.54 4.59 0.7M
2024-01-15 4.62 4.68 4.59 4.63 0.7M
2024-01-12 4.74 4.75 4.62 4.66 2.1M
2024-01-11 4.70 4.79 4.66 4.78 0.6M
2024-01-10 4.75 4.76 4.68 4.70 0.4M
2024-01-09 4.75 4.77 4.68 4.75 0.9M
2024-01-08 4.90 4.90 4.75 4.75 1.2M
2024-01-05 4.96 4.97 4.87 4.90 0.9M
2024-01-04 4.94 5.00 4.88 4.90 1.1M
2024-01-03 4.84 5.04 4.81 4.94 1.7M
2024-01-02 4.87 4.89 4.80 4.84 0.7M