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
2025-08-01	41.60	43.14	1.54	3.70%	41.60	43.40	26147	11163	3.63%
2025-07-31	41.40	41.60	-0.01	-0.02%	41.01	42.77	15081	6347	2.09%
2025-07-30	42.16	41.61	-0.61	-1.44%	41.30	42.18	11350	4733	1.58%
2025-07-29	42.43	42.22	-0.09	-0.21%	41.36	42.54	13350	5590	1.85%
2025-07-28	42.93	42.31	-0.47	-1.10%	42.24	42.95	12118	5142	1.68%
2025-07-25	42.10	42.78	0.70	1.66%	41.85	43.46	16302	6955	2.26%
2025-07-24	41.98	42.08	0.10	0.24%	41.53	42.49	10389	4378	1.44%
2025-07-23	42.54	41.98	-0.71	-1.66%	41.81	42.90	15949	6751	2.21%
2025-07-22	41.90	42.69	0.58	1.38%	41.72	43.48	23306	9867	3.24%
2025-07-21	42.01	42.11	-0.13	-0.31%	41.89	42.57	11568	4882	1.61%
2025-07-18	42.52	42.24	-0.52	-1.22%	42.02	42.84	12561	5324	1.74%
2025-07-17	42.28	42.76	0.47	1.11%	42.00	42.84	16160	6849	2.24%
2025-07-16	43.30	42.29	-1.27	-2.92%	42.25	43.58	17498	7460	2.43%
2025-07-15	43.00	43.56	0.30	0.69%	42.26	43.68	23151	9950	3.21%
2025-07-14	43.80	43.26	-0.78	-1.77%	42.52	44.57	36464	15752	5.06%
2025-07-11	41.81	44.04	2.06	4.91%	41.41	45.55	54712	23816	7.60%
2025-07-10	41.65	41.98	0.14	0.33%	41.12	42.58	18224	7631	2.53%
2025-07-09	41.43	41.84	0.24	0.58%	41.03	42.35	22347	9348	3.10%
2025-07-08	41.30	41.60	0.30	0.73%	40.95	42.32	21626	8980	3.00%
2025-07-07	39.90	41.30	1.12	2.79%	39.70	41.47	16624	6799	2.31%
2025-07-04	40.37	40.18	-0.02	-0.05%	40.08	40.97	13408	5440	1.86%
2025-07-03	40.17	40.20	0.02	0.05%	39.85	40.37	6817	2737	0.95%
2025-07-02	40.50	40.18	-0.21	-0.52%	39.70	40.59	10187	4078	1.41%
2025-07-01	41.48	40.39	-1.09	-2.63%	40.23	41.50	15623	6350	2.17%
2025-06-30	41.81	41.48	-0.26	-0.62%	41.30	41.88	20805	8639	2.89%
2025-06-27	41.40	41.74	0.00	0.00%	40.94	42.10	23378	9717	3.25%
2025-06-26	41.06	41.74	0.91	2.23%	40.51	42.50	32728	13598	4.54%
2025-06-25	40.01	40.83	0.36	0.89%	39.88	40.83	20368	8226	2.83%
2025-06-24	39.19	40.47	1.28	3.27%	39.03	41.20	24474	9880	3.40%
2025-06-23	38.00	39.19	0.77	2.00%	38.00	39.55	14619	5679	2.03%
2025-06-20	38.79	38.42	-0.66	-1.69%	38.01	39.19	18252	7046	2.53%
2025-06-19	41.85	39.08	-2.04	-4.96%	39.02	41.95	33365	13350	4.63%
2025-06-18	39.89	41.12	1.64	4.15%	39.89	44.59	47166	19648	6.55%
2025-06-17	39.49	39.48	-0.14	-0.35%	38.83	39.76	16915	6642	2.35%
2025-06-16	37.81	39.62	1.52	3.99%	37.81	40.01	24959	9815	3.47%
2025-06-13	38.40	38.10	-0.49	-1.27%	37.85	39.65	19794	7655	2.75%
2025-06-12	38.45	38.59	0.01	0.03%	38.18	38.94	11827	4570	1.64%
2025-06-11	38.75	38.58	0.14	0.36%	38.46	39.00	18533	7177	2.57%
2025-06-10	38.89	38.44	-0.51	-1.31%	37.43	39.16	23406	8927	3.25%
2025-06-09	38.96	38.95	-0.34	-0.87%	38.20	39.43	25846	10031	3.59%
2025-06-06	39.65	39.29	0.09	0.23%	39.02	41.95	47006	18902	6.53%
2025-06-05	36.91	39.20	2.09	5.63%	36.91	39.96	31440	12111	4.37%
2025-06-04	37.35	37.11	0.43	1.17%	36.69	37.70	10247	3815	1.42%
2025-06-03	36.69	36.68	-0.32	-0.86%	36.59	37.76	8457	3133	1.17%
2025-05-30	36.91	37.00	-0.40	-1.07%	36.83	38.25	12774	4778	1.77%
2025-05-29	35.70	37.40	1.70	4.76%	35.32	37.60	15762	5810	2.19%
2025-05-28	35.57	35.70	-0.08	-0.22%	35.14	36.43	10033	3585	1.39%
2025-05-27	37.01	35.78	-0.29	-0.80%	35.57	37.01	7514	2697	1.04%
2025-05-26	35.12	36.07	0.91	2.59%	35.12	36.18	7791	2790	1.08%
2025-05-23	35.89	35.16	-0.86	-2.39%	35.14	36.49	7874	2819	1.09%
2025-05-22	36.46	36.02	-0.57	-1.56%	35.70	36.94	6594	2389	0.92%
2025-05-21	37.88	36.59	-1.08	-2.87%	36.48	37.88	9246	3403	1.28%
2025-05-20	37.25	37.67	0.42	1.13%	36.92	37.80	7744	2901	1.08%
2025-05-19	36.33	37.25	0.75	2.05%	36.24	37.68	8958	3308	1.24%
2025-05-16	36.34	36.50	0.06	0.16%	36.06	36.77	5994	2191	0.83%
2025-05-15	37.29	36.44	-1.00	-2.67%	36.40	37.50	7201	2640	1.00%
2025-05-14	37.00	37.44	0.24	0.65%	36.92	37.80	9390	3508	1.30%
2025-05-13	37.75	37.20	-0.15	-0.40%	37.08	38.00	9720	3644	1.35%
2025-05-12	37.01	37.35	0.52	1.41%	36.90	37.67	6340	2362	0.88%
2025-05-09	37.76	36.83	-0.87	-2.31%	36.78	37.76	8060	2988	1.12%
2025-05-08	37.50	37.70	0.21	0.56%	37.33	37.80	7234	2718	1.00%
2025-05-07	38.38	37.49	-0.45	-1.19%	37.20	38.81	13610	5142	1.89%
2025-05-06	37.20	37.94	1.63	4.49%	36.82	37.99	13545	5083	1.88%
2025-04-30	35.23	36.31	1.13	3.21%	35.23	36.66	12336	4463	1.71%
2025-04-29	34.60	35.18	0.59	1.71%	34.00	35.44	9721	3401	1.35%
2025-04-28	34.85	34.59	-0.61	-1.73%	34.10	35.53	10782	3737	1.50%
2025-04-25	34.97	35.20	0.21	0.60%	34.81	35.69	10729	3789	1.49%
2025-04-24	37.55	34.99	-2.41	-6.44%	34.69	37.57	26121	9338	3.63%