零点有数 (301169) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	67.47	70.02	2.19	3.23%	67.47	71.80	17997	12642	2.50%
2026-04-29	65.68	67.83	2.03	3.09%	65.30	68.80	15202	10211	2.11%
2026-04-28	67.35	65.80	-2.01	-2.96%	65.30	68.66	18807	12603	2.61%
2026-04-27	65.01	67.81	2.78	4.27%	64.58	68.96	22630	15267	3.14%
2026-04-24	65.91	65.03	-0.89	-1.35%	64.14	66.79	17932	11698	2.49%
2026-04-23	66.50	65.92	0.74	1.14%	64.36	68.78	24432	16177	3.39%
2026-04-22	61.81	65.18	3.37	5.45%	61.30	65.50	18810	12012	2.61%
2026-04-21	60.88	61.81	0.95	1.56%	60.01	62.38	13810	8444	1.92%
2026-04-20	58.70	60.86	2.13	3.63%	58.07	61.41	17362	10450	2.41%
2026-04-17	57.97	58.73	0.76	1.31%	56.14	59.70	12871	7564	1.79%
2026-04-16	56.06	57.97	2.47	4.45%	55.50	58.50	12224	6983	1.70%
2026-04-15	57.33	55.50	-1.34	-2.36%	55.24	57.33	8969	5034	1.25%
2026-04-14	56.00	56.84	1.84	3.35%	55.50	58.38	13547	7708	1.88%
2026-04-13	55.67	55.00	-1.31	-2.33%	54.53	55.98	10870	5980	1.51%
2026-04-10	55.86	56.31	0.75	1.35%	55.65	57.89	17115	9722	2.38%
2026-04-09	55.50	55.56	-0.91	-1.61%	54.80	56.36	10770	5960	1.50%
2026-04-08	53.42	56.47	4.15	7.93%	53.42	56.65	14780	8246	2.05%
2026-04-07	51.48	52.32	0.82	1.59%	51.30	53.49	14697	7746	2.04%
2026-04-03	53.90	51.50	-1.79	-3.36%	51.20	54.13	8554	4466	1.19%
2026-04-02	53.06	53.29	0.09	0.17%	52.40	55.20	12300	6604	1.71%
2026-04-01	52.58	53.20	2.00	3.91%	52.00	54.83	15910	8561	2.21%
2026-03-31	52.08	51.20	-1.29	-2.46%	51.03	53.84	8795	4610	1.22%
2026-03-30	52.18	52.49	-0.18	-0.34%	50.53	53.00	9874	5143	1.37%
2026-03-27	52.27	52.67	0.74	1.42%	51.30	52.74	8749	4548	1.21%
2026-03-26	53.00	51.93	-1.08	-2.04%	51.25	53.53	9743	5089	1.35%
2026-03-25	53.92	53.01	-0.48	-0.90%	52.61	54.28	14609	7799	2.03%
2026-03-24	49.86	53.49	5.04	10.40%	49.42	53.68	21179	10811	2.94%
2026-03-23	48.22	48.45	-4.15	-7.89%	48.09	52.00	22690	11314	3.15%
2026-03-20	55.35	52.60	-2.68	-4.85%	52.53	56.67	18314	9880	2.54%
2026-03-19	56.04	55.28	-1.16	-2.06%	54.10	58.93	24181	13531	3.36%
2026-03-18	54.97	56.44	1.74	3.18%	53.81	56.55	11936	6577	1.66%
2026-03-17	56.81	54.70	-1.69	-3.00%	54.60	57.05	10836	6041	1.50%
2026-03-16	57.43	56.39	-1.04	-1.81%	55.72	57.81	14315	8081	1.99%
2026-03-13	58.15	57.43	-1.00	-1.71%	56.86	59.23	15653	9054	2.17%
2026-03-12	61.05	58.43	-2.98	-4.85%	58.15	61.19	19746	11703	2.74%
2026-03-11	61.25	61.41	-0.36	-0.58%	61.00	62.47	12398	7619	1.72%
2026-03-10	59.19	61.77	3.19	5.45%	59.18	62.55	21225	12944	2.95%
2026-03-09	57.38	58.58	0.67	1.16%	56.84	60.32	25986	15239	3.61%
2026-03-06	54.20	57.91	3.54	6.51%	54.20	58.98	20621	11859	2.86%
2026-03-05	53.00	54.37	2.22	4.26%	52.40	54.88	11888	6419	1.65%
2026-03-04	53.56	52.15	-1.41	-2.63%	52.01	53.56	12097	6371	1.68%
2026-03-03	57.30	53.56	-3.91	-6.80%	53.00	58.02	16101	8871	2.24%
2026-03-02	58.40	57.47	-1.41	-2.39%	56.80	59.67	16300	9485	2.26%
2026-02-27	58.31	58.88	0.80	1.38%	57.74	59.50	8164	4800	1.13%
2026-02-26	58.52	58.08	0.08	0.14%	57.55	58.57	6332	3662	0.88%
2026-02-25	58.36	58.00	0.00	0.00%	57.71	58.38	6279	3641	0.87%
2026-02-24	59.94	58.00	-1.39	-2.34%	57.50	60.54	13385	7793	1.86%
2026-02-13	59.09	59.39	0.30	0.51%	58.45	60.00	8101	4824	1.12%
2026-02-12	58.60	59.09	0.49	0.84%	58.23	59.68	7415	4382	1.03%
2026-02-11	58.50	58.60	0.06	0.10%	58.13	59.00	7800	4576	1.08%
2026-02-10	59.39	58.54	-0.46	-0.78%	58.27	59.39	8988	5286	1.25%
2026-02-09	59.30	59.00	0.40	0.68%	58.42	59.60	9368	5532	1.30%
2026-02-06	57.80	58.60	0.47	0.81%	57.17	59.66	12258	7184	1.70%
2026-02-05	58.86	58.13	-0.73	-1.24%	57.83	60.45	11789	6946	1.64%
2026-02-04	59.71	58.86	-0.84	-1.41%	58.06	59.99	10924	6404	1.52%
2026-02-03	57.99	59.70	2.19	3.81%	57.68	60.00	12143	7173	1.69%
2026-02-02	60.18	57.51	-1.00	-1.71%	57.41	60.18	18064	10616	2.51%
2026-01-30	59.48	58.51	-0.47	-0.80%	57.36	59.89	19632	11441	2.73%
2026-01-29	60.65	58.98	-1.78	-2.93%	58.90	61.97	18253	11012	2.53%
2026-01-28	61.98	60.76	-0.96	-1.56%	60.00	62.02	11632	7073	1.62%
2026-01-27	62.00	61.72	-0.03	-0.05%	60.00	62.30	16265	9906	2.26%
2026-01-26	64.35	61.75	-2.78	-4.31%	61.00	65.78	26544	16584	3.69%