零点有数（301169）历史行情

以下为零点有数近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	51.060	50.370	51.450	50.200	-0.700	-1.371%	97.77万	0.50亿	1.358%
2026-10-01	51.060	50.370	51.450	50.200	-0.700	-1.371%	97.77万	0.50亿	1.358%
2026-09-30	51.060	50.370	51.450	50.200	-0.700	-1.371%	0.98万	0.00亿	0.000%
2026-09-29	50.840	51.070	51.730	50.320	0.030	0.059%	0.80万	0.00亿	0.000%
2026-09-28	53.200	51.040	53.200	49.600	-2.160	-4.060%	1.42万	0.00亿	0.000%
2026-09-27	54.540	53.200	55.210	53.000	-1.700	-3.097%	127.02万	0.69亿	1.764%
2026-09-24	54.540	53.200	55.210	53.000	-1.700	-3.097%	1.27万	0.00亿	0.000%
2026-09-23	55.300	54.900	55.360	54.010	-0.390	-0.705%	1.51万	0.00亿	0.000%
2026-09-22	54.020	55.290	56.580	54.020	1.430	2.655%	2.27万	0.00亿	0.000%
2026-09-21	55.040	53.860	55.590	52.830	-1.520	-2.745%	1.75万	0.00亿	0.000%
2026-09-18	52.690	55.380	55.970	52.680	3.230	6.194%	2.35万	0.00亿	0.000%
2026-09-17	51.900	52.150	53.200	51.040	0.330	0.637%	1.39万	0.00亿	0.000%
2026-09-16	50.890	51.820	52.200	48.330	0.890	1.747%	2.15万	0.00亿	0.000%
2026-09-15	53.010	50.930	54.170	50.760	-2.070	-3.906%	1.90万	0.00亿	0.000%
2026-09-14	55.130	53.000	55.900	52.450	-2.090	-3.794%	1.46万	0.00亿	0.000%
2026-09-11	56.560	55.090	57.700	52.600	-2.330	-4.058%	1.73万	0.00亿	0.000%
2026-09-10	57.480	57.420	59.280	56.810	-0.440	-0.760%	1.29万	0.00亿	0.000%
2026-09-09	58.080	57.860	58.930	56.510	-0.210	-0.362%	1.79万	0.00亿	0.000%
2026-09-08	57.380	58.070	59.280	56.050	1.270	2.236%	1.94万	0.00亿	0.000%
2026-09-07	54.400	56.800	56.820	54.010	2.420	4.450%	1.70万	0.00亿	0.000%
2026-09-04	55.260	54.380	57.560	54.000	-0.730	-1.325%	2.12万	0.00亿	0.000%
2026-09-03	55.280	55.110	56.080	54.550	0.170	0.309%	1.38万	0.00亿	0.000%
2026-09-02	54.000	54.940	55.270	53.300	0.090	0.164%	1.37万	0.00亿	0.000%
2026-09-01	55.100	54.850	56.090	53.400	-0.440	-0.796%	1.76万	0.00亿	0.000%
2026-08-31	52.760	55.290	56.000	52.350	1.360	2.522%	1.83万	0.00亿	0.000%
2026-08-28	55.440	53.930	56.180	53.800	-1.510	-2.724%	2.40万	0.00亿	0.000%
2026-08-27	49.750	55.440	55.500	49.750	5.460	10.924%	2.53万	0.00亿	0.000%
2026-08-26	51.250	49.980	51.440	49.610	-1.090	-2.134%	1.04万	0.00亿	0.000%
2026-08-25	50.750	51.070	51.570	49.130	0.320	0.631%	0.71万	0.00亿	0.000%
2026-08-24	52.200	50.750	52.200	49.610	-1.270	-2.441%	1.10万	0.00亿	0.000%
2026-08-21	51.590	52.020	52.440	49.930	0.430	0.833%	1.01万	0.00亿	0.000%
2026-08-20	51.560	51.590	52.300	50.380	1.040	2.057%	1.22万	0.00亿	0.000%
2026-08-19	53.960	50.550	54.220	50.500	-4.550	-8.258%	1.68万	0.00亿	0.000%
2026-08-18	55.020	55.100	55.760	53.000	0.080	0.145%	2.10万	0.00亿	0.000%
2026-08-17	53.430	55.020	55.370	52.990	2.030	3.831%	1.43万	0.00亿	0.000%
2026-08-14	53.680	52.990	54.210	51.880	0.250	0.474%	1.00万	0.00亿	0.000%
2026-08-13	53.980	52.740	55.200	52.590	-0.480	-0.902%	1.71万	0.00亿	0.000%
2026-08-12	51.030	53.220	53.300	50.430	1.800	3.501%	1.66万	0.00亿	0.000%
2026-08-11	53.000	51.420	53.000	51.000	-1.710	-3.219%	1.93万	0.00亿	0.000%
2026-08-10	55.860	53.130	57.380	52.880	-2.550	-4.580%	2.33万	0.00亿	0.000%
2026-08-07	56.160	55.680	56.160	52.010	0.110	0.198%	2.43万	0.00亿	0.000%
2026-08-06	54.450	55.570	56.180	53.180	1.480	2.736%	3.27万	0.00亿	0.000%
2026-08-05	51.500	54.090	55.290	50.500	3.340	6.581%	3.37万	0.00亿	0.000%
2026-08-04	45.400	50.750	51.480	44.300	6.230	13.994%	3.35万	0.00亿	0.000%
2026-08-03	43.270	44.520	44.900	42.560	0.910	2.087%	1.79万	0.00亿	0.000%
2026-07-31	42.080	43.610	44.940	41.990	3.420	8.510%	2.62万	0.00亿	0.000%
2026-07-30	44.750	40.190	45.970	39.800	-4.960	-10.986%	2.33万	0.00亿	0.000%
2026-07-29	46.200	45.150	46.900	44.000	-0.960	-2.082%	1.15万	0.00亿	0.000%
2026-07-28	48.000	46.110	48.120	45.900	-1.420	-2.988%	1.08万	0.00亿	0.000%
2026-07-27	46.700	47.530	48.500	46.110	0.830	1.777%	1.33万	0.00亿	0.000%
2026-07-24	47.840	46.700	48.780	46.000	-2.110	-4.323%	1.66万	0.00亿	0.000%
2026-07-23	46.020	48.810	50.440	46.020	2.340	5.036%	1.86万	0.00亿	0.000%
2026-07-22	48.020	46.470	49.480	46.060	-1.360	-2.843%	1.69万	0.00亿	0.000%
2026-07-21	46.990	47.830	47.910	41.400	1.760	3.820%	2.55万	0.00亿	0.000%
2026-07-20	51.450	46.070	52.970	45.570	-4.370	-8.664%	2.26万	0.00亿	0.000%
2026-07-17	55.250	50.440	55.650	49.800	-4.820	-8.722%	1.75万	0.00亿	0.000%
2026-07-16	56.130	55.260	57.660	54.610	-1.580	-2.780%	1.31万	0.00亿	0.000%
2026-07-15	57.760	56.840	58.880	56.200	-0.660	-1.148%	1.10万	0.00亿	0.000%
2026-07-14	56.290	57.500	57.600	54.600	0.900	1.590%	1.87万	0.00亿	0.000%
2026-07-13	64.540	56.600	64.540	51.150	-6.570	-10.401%	2.51万	0.00亿	0.000%
2026-07-10	65.050	63.170	66.790	63.070	-1.400	-2.168%	1.15万	0.00亿	0.000%
2026-07-09	65.830	64.570	66.830	62.500	-0.670	-1.027%	1.28万	0.00亿	0.000%
2026-07-08	65.510	65.240	66.800	63.350	-0.240	-0.367%	1.13万	0.00亿	0.000%
2026-07-07	68.300	65.480	69.270	65.280	-4.130	-5.933%	1.18万	0.00亿	0.000%
2026-07-06	71.000	69.610	71.000	66.000	-0.380	-0.543%	1.39万	0.00亿	0.000%
2026-07-03	72.000	69.990	72.810	69.830	-1.950	-2.711%	1.14万	0.00亿	0.000%
2026-07-02	71.800	71.940	75.750	69.760	0.810	1.139%	1.79万	0.00亿	0.000%
2026-07-01	72.000	71.130	73.500	70.290	0.470	0.665%	1.25万	0.00亿	0.000%
2026-06-30	71.000	70.660	72.690	70.250	-0.310	-0.437%	1.04万	0.00亿	0.000%
2026-06-29	72.770	70.970	74.270	69.030	-1.240	-1.717%	2.03万	0.00亿	0.000%
2026-06-26	73.880	72.210	75.050	71.500	-2.790	-3.720%	1.50万	0.00亿	0.000%
2026-06-25	75.750	75.000	80.230	73.590	-1.290	-1.691%	1.95万	0.00亿	0.000%
2026-06-24	73.790	76.290	78.470	72.200	1.550	2.074%	1.80万	0.00亿	0.000%
2026-06-23	78.350	74.740	79.220	73.340	-3.850	-4.899%	1.57万	0.00亿	0.000%
2026-06-22	78.650	78.590	79.890	75.100	-0.010	-0.013%	1.84万	0.00亿	0.000%
2026-06-18	79.110	78.600	81.430	78.590	-0.550	-0.695%	1.63万	0.00亿	0.000%
2026-06-17	78.850	79.150	82.500	77.720	0.160	0.203%	2.42万	0.00亿	0.000%
2026-06-16	74.600	78.990	79.450	73.860	4.730	6.370%	1.95万	0.00亿	0.000%
2026-06-15	73.440	74.260	74.780	73.000	0.450	0.610%	1.36万	0.00亿	0.000%
2026-06-12	74.350	73.810	75.960	73.100	0.180	0.244%	1.30万	0.00亿	0.000%
2026-06-11	73.900	73.630	75.360	72.010	-0.910	-1.221%	1.31万	0.00亿	0.000%
2026-06-10	76.800	74.540	77.200	73.600	-2.960	-3.819%	1.51万	0.00亿	0.000%
2026-06-09	76.500	77.500	77.990	74.550	2.500	3.333%	1.49万	0.00亿	0.000%
2026-06-08	75.020	75.000	77.600	73.850	-3.560	-4.532%	1.36万	0.00亿	0.000%
2026-06-05	78.550	78.560	79.640	75.000	0.160	0.204%	1.31万	0.00亿	0.000%
2026-06-04	77.790	78.400	78.990	76.500	0.360	0.461%	1.16万	0.00亿	0.000%
2026-06-03	79.120	78.040	81.060	77.000	-1.070	-1.353%	1.34万	0.00亿	0.000%
2026-06-02	79.150	79.110	80.870	75.790	-0.770	-0.964%	1.37万	0.00亿	0.000%
2026-06-01	80.810	79.880	82.880	79.250	-1.000	-1.236%	1.71万	0.00亿	0.000%
2026-05-29	88.140	80.880	88.880	80.010	-5.840	-6.734%	2.33万	0.00亿	0.000%
2026-05-28	86.750	86.720	87.900	84.840	-0.030	-0.035%	1.41万	0.00亿	0.000%
2026-05-27	90.870	86.750	91.790	86.540	-4.140	-4.555%	1.56万	0.00亿	0.000%
2026-05-26	91.720	90.890	91.790	87.690	-0.890	-0.970%	1.90万	0.00亿	0.000%
2026-05-25	90.790	91.780	92.760	88.000	0.990	1.090%	2.52万	0.00亿	0.000%
2026-05-22	93.370	90.790	94.280	87.750	-1.170	-1.272%	3.02万	0.00亿	0.000%
2026-05-21	96.690	91.960	99.500	90.000	-2.840	-2.996%	2.83万	0.00亿	0.000%
2026-05-20	94.520	94.800	97.860	93.500	-0.200	-0.211%	2.46万	0.00亿	0.000%
2026-05-19	95.500	95.000	96.010	91.160	-0.390	-0.409%	2.57万	0.00亿	0.000%
2026-05-18	90.830	95.390	96.070	89.000	2.730	2.946%	3.15万	0.00亿	0.000%
2026-05-15	89.850	92.660	94.330	88.110	3.060	3.415%	2.73万	0.00亿	0.000%
2026-05-14	88.510	89.600	91.480	87.600	1.600	1.818%	2.72万	0.00亿	0.000%
2026-05-13	86.460	88.000	89.140	84.670	2.480	2.900%	2.27万	0.00亿	0.000%
2026-05-12	85.460	85.520	87.830	82.140	-0.290	-0.338%	2.48万	0.00亿	0.000%
2026-05-11	84.610	85.810	87.600	83.030	2.160	2.582%	2.57万	0.00亿	0.000%
2026-05-08	82.500	83.650	84.750	81.000	-0.030	-0.036%	2.71万	0.00亿	0.000%
2026-05-07	73.960	83.680	84.160	73.660	10.180	13.850%	3.63万	0.00亿	0.000%
2026-05-06	71.280	73.500	74.110	69.580	3.480	4.970%	3.15万	0.00亿	0.000%
2026-04-30	67.470	70.020	71.800	67.470	2.190	3.229%	1.80万	0.00亿	0.000%
2026-04-29	65.680	67.830	68.800	65.300	2.030	3.085%	1.52万	0.00亿	0.000%
2026-04-28	67.350	65.800	68.660	65.300	-2.010	-2.964%	1.88万	0.00亿	0.000%
2026-04-27	65.010	67.810	68.960	64.580	2.780	4.275%	2.26万	0.00亿	0.000%
2026-04-24	65.910	65.030	66.790	64.140	-0.890	-1.350%	1.79万	0.00亿	0.000%
2026-04-23	66.500	65.920	68.780	64.360	0.740	1.135%	2.44万	0.00亿	0.000%
2026-04-22	61.810	65.180	65.500	61.300	3.370	5.452%	1.88万	0.00亿	0.000%
2026-04-21	60.880	61.810	62.380	60.010	0.950	1.561%	1.38万	0.00亿	0.000%
2026-04-20	58.700	60.860	61.410	58.070	2.130	3.627%	1.74万	0.00亿	0.000%
2026-04-17	57.970	58.730	59.700	56.140	0.760	1.311%	1.29万	0.00亿	0.000%
2026-04-16	56.060	57.970	58.500	55.500	2.470	4.450%	1.22万	0.00亿	0.000%
2026-04-15	57.330	55.500	57.330	55.240	-1.340	-2.357%	0.90万	0.00亿	0.000%
2026-04-14	56.000	56.840	58.380	55.500	1.840	3.345%	1.35万	0.00亿	0.000%
2026-04-13	55.670	55.000	55.980	54.530	-1.310	-2.326%	1.09万	0.00亿	0.000%
2026-04-10	55.860	56.310	57.890	55.650	0.750	1.350%	1.71万	0.00亿	0.000%
2026-04-09	55.500	55.560	56.360	54.800	-0.910	-1.611%	1.08万	0.00亿	0.000%
2026-04-08	53.420	56.470	56.650	53.420	4.150	7.932%	1.48万	0.00亿	0.000%
2026-04-07	51.480	52.320	53.490	51.300	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-03	53.900	51.500	54.130	51.200	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-02	53.060	53.290	55.200	52.400	0.000	0.000%	1.23万	0.00亿	0.000%
2026-04-01	52.580	53.200	54.830	52.000	0.000	0.000%	1.59万	0.00亿	0.000%