零点有数(301169)股票信息
| 股票代码 | 301169 |
| 股票名称 | 零点有数 |
| 最新价/元 | 48.92 |
| 涨跌额/元 | -8.56 |
| 涨跌幅/% | -14.89 |
| 买入/元 | 48.90 |
| 卖出/元 | 48.92 |
| 昨收/元 | 57.48 |
| 今开/元 | 52.00 |
| 最高/元 | 56.96 |
| 最低/元 | 47.80 |
| 成交量/手 | 105466.22 |
| 成交额/万 | 54798.82 |
| 股净值/元 | -66.11 |
| 市净率 | 6.55 |
| 总市值/万 | 353396.97 |
| 流通值/万 | 137573.45 |
| 换手率/% | 37.50 |
| 入市日期 | 2021-11-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
零点有数(301169)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 52.00 | 48.92 | -8.56 | -14.89 | 105466.22 | 54798.82 | 37.50 |
| 2024-10-08 | 56.98 | 57.48 | 9.58 | 20.00 | 131355.84 | 71536.80 | 46.71 |
| 2024-09-30 | 42.00 | 47.90 | 7.98 | 19.99 | 136768.09 | 60755.98 | 48.63 |
| 2024-09-27 | 33.35 | 39.92 | 6.65 | 19.99 | 133631.45 | 49699.09 | 47.52 |
| 2024-09-26 | 31.75 | 33.27 | 0.82 | 2.53 | 53736.34 | 17423.75 | 19.11 |
| 2024-09-25 | 32.12 | 32.45 | 0.69 | 2.17 | 65864.00 | 21843.33 | 23.42 |
| 2024-09-24 | 30.96 | 31.76 | 1.01 | 3.29 | 51426.85 | 16073.10 | 18.29 |
| 2024-09-23 | 30.70 | 30.75 | 0.09 | 0.29 | 42070.00 | 12921.50 | 14.96 |
| 2024-09-20 | 29.92 | 30.66 | 0.74 | 2.47 | 48441.52 | 14758.57 | 17.23 |
| 2024-09-19 | 29.00 | 29.92 | 0.97 | 3.35 | 35253.52 | 10504.81 | 12.54 |
| 2024-09-18 | 29.12 | 28.95 | 0.40 | 1.40 | 20936.00 | 6058.80 | 7.44 |
| 2024-09-13 | 29.31 | 28.55 | -0.77 | -2.63 | 20458.21 | 5940.82 | 7.27 |
| 2024-09-12 | 28.50 | 29.32 | 0.82 | 2.88 | 27175.00 | 8002.73 | 9.66 |
| 2024-09-11 | 28.80 | 28.50 | -0.58 | -1.99 | 14013.22 | 4013.82 | 4.98 |
| 2024-09-10 | 28.58 | 29.08 | 0.34 | 1.18 | 13166.22 | 3806.89 | 4.68 |
| 2024-09-09 | 27.81 | 28.74 | 0.54 | 1.92 | 13777.00 | 3888.26 | 4.90 |
| 2024-09-06 | 29.90 | 28.20 | -1.70 | -5.69 | 24702.93 | 7166.25 | 8.78 |
| 2024-09-05 | 30.21 | 29.90 | -0.09 | -0.30 | 18885.66 | 5662.42 | 6.72 |
| 2024-09-04 | 30.03 | 29.99 | -0.61 | -1.99 | 25639.00 | 7733.55 | 9.12 |
| 2024-09-03 | 30.20 | 30.60 | 0.01 | 0.03 | 39610.00 | 12013.47 | 14.08 |
| 2024-09-02 | 29.60 | 30.59 | 0.96 | 3.24 | 53683.00 | 16102.55 | 19.09 |
| 2024-08-30 | 28.70 | 29.63 | 0.93 | 3.24 | 33891.85 | 9972.80 | 12.05 |
| 2024-08-29 | 28.03 | 28.70 | -0.43 | -1.48 | 31041.52 | 8829.62 | 11.04 |
| 2024-08-28 | 28.50 | 29.13 | -0.77 | -2.58 | 45343.04 | 13369.86 | 16.12 |
| 2024-08-27 | 28.08 | 29.90 | 1.79 | 6.37 | 40088.11 | 11866.29 | 14.26 |
| 2024-08-26 | 28.30 | 28.11 | -0.27 | -0.95 | 12797.00 | 3620.08 | 4.55 |
| 2024-08-23 | 28.45 | 28.38 | 0.63 | 2.27 | 18105.71 | 5155.49 | 6.44 |
| 2024-08-22 | 28.65 | 27.75 | -0.82 | -2.87 | 13042.00 | 3706.21 | 4.64 |
| 2024-08-21 | 28.76 | 28.57 | -0.19 | -0.66 | 11389.00 | 3279.29 | 4.05 |
| 2024-08-20 | 29.53 | 28.76 | -1.22 | -4.07 | 17663.71 | 5142.40 | 6.28 |
| 2024-08-19 | 29.45 | 29.98 | 0.75 | 2.57 | 23697.86 | 7002.57 | 8.43 |
| 2024-08-16 | 29.13 | 29.23 | 0.21 | 0.72 | 13701.00 | 4002.72 | 4.87 |
| 2024-08-15 | 28.80 | 29.02 | 0.02 | 0.07 | 14347.82 | 4149.81 | 5.10 |
| 2024-08-14 | 28.31 | 29.00 | 0.69 | 2.44 | 13390.37 | 3849.27 | 4.76 |
| 2024-08-13 | 28.10 | 28.31 | 0.32 | 1.14 | 9422.86 | 2645.72 | 3.35 |
| 2024-08-12 | 28.45 | 27.99 | -0.48 | -1.69 | 12853.00 | 3593.90 | 4.57 |
| 2024-08-09 | 29.20 | 28.47 | -0.50 | -1.73 | 14415.00 | 4152.23 | 5.13 |
| 2024-08-08 | 29.96 | 28.97 | -0.91 | -3.05 | 16584.00 | 4830.37 | 5.90 |
| 2024-08-07 | 30.00 | 29.88 | -0.26 | -0.86 | 17034.07 | 5150.31 | 6.06 |
| 2024-08-06 | 30.27 | 30.14 | 0.43 | 1.45 | 17197.00 | 5136.71 | 6.12 |
| 2024-08-05 | 30.39 | 29.71 | -1.48 | -4.75 | 24864.93 | 7558.35 | 8.84 |
| 2024-08-02 | 31.83 | 31.19 | -1.26 | -3.88 | 32921.27 | 10412.92 | 11.71 |
| 2024-08-01 | 31.38 | 32.45 | 0.62 | 1.95 | 52100.65 | 16747.08 | 18.53 |
| 2024-07-31 | 30.71 | 31.83 | 2.04 | 6.85 | 56517.72 | 18136.52 | 20.10 |
| 2024-07-30 | 29.39 | 29.79 | 0.29 | 0.98 | 18985.00 | 5631.08 | 6.75 |
| 2024-07-29 | 29.27 | 29.50 | 0.28 | 0.96 | 16197.00 | 4746.84 | 5.76 |
| 2024-07-26 | 28.68 | 29.22 | 0.38 | 1.32 | 17441.00 | 5088.30 | 6.20 |
| 2024-07-25 | 28.55 | 28.84 | -0.05 | -0.17 | 16131.00 | 4635.57 | 5.74 |
| 2024-07-24 | 29.99 | 28.89 | -1.20 | -3.99 | 24589.79 | 7227.08 | 8.74 |
| 2024-07-23 | 31.40 | 30.09 | -1.71 | -5.38 | 36428.22 | 11229.83 | 12.95 |
| 2024-07-22 | 31.50 | 31.80 | -0.03 | -0.09 | 39824.21 | 12679.78 | 14.16 |
| 2024-07-19 | 30.29 | 31.83 | 1.20 | 3.92 | 45897.99 | 14444.57 | 16.32 |
| 2024-07-18 | 30.19 | 30.63 | 0.18 | 0.59 | 37723.43 | 11122.75 | 13.41 |
| 2024-07-17 | 31.50 | 30.45 | -1.20 | -3.79 | 31869.00 | 9953.31 | 11.33 |
| 2024-07-16 | 31.42 | 31.65 | -0.10 | -0.32 | 39673.59 | 12346.10 | 14.11 |
| 2024-07-15 | 31.62 | 31.75 | -0.11 | -0.35 | 29590.82 | 9360.85 | 10.52 |
| 2024-07-12 | 33.52 | 31.86 | -2.19 | -6.43 | 56490.31 | 18547.75 | 20.09 |
| 2024-07-11 | 33.82 | 34.05 | 0.47 | 1.40 | 59408.14 | 20142.25 | 21.13 |
| 2024-07-10 | 34.79 | 33.58 | -2.11 | -5.91 | 76323.73 | 26712.31 | 27.14 |
| 2024-07-09 | 33.70 | 35.69 | 0.99 | 2.85 | 97163.41 | 33280.36 | 34.55 |
| 2024-07-08 | 31.48 | 34.70 | 1.50 | 4.52 | 98605.51 | 33358.84 | 35.06 |
| 2024-07-05 | 31.53 | 33.20 | 1.12 | 3.49 | 92024.62 | 30430.95 | 32.72 |
| 2024-07-04 | 29.50 | 32.08 | 1.48 | 4.84 | 91110.66 | 29526.74 | 32.40 |
| 2024-07-03 | 32.54 | 30.60 | -2.49 | -7.53 | 72224.90 | 22495.69 | 25.68 |
| 2024-07-02 | 31.75 | 33.09 | 3.06 | 10.19 | 97194.98 | 31667.82 | 34.56 |
| 2024-07-01 | 28.73 | 30.03 | 1.23 | 4.27 | 47229.89 | 13747.46 | 16.79 |
| 2024-06-28 | 28.85 | 28.80 | -0.70 | -2.37 | 49859.09 | 14523.09 | 17.73 |
| 2024-06-27 | 28.81 | 29.50 | 1.25 | 4.43 | 63067.00 | 18853.76 | 22.43 |
| 2024-06-26 | 26.16 | 28.25 | 2.14 | 8.20 | 28811.00 | 7857.35 | 10.24 |
| 2024-06-25 | 26.44 | 26.11 | -0.33 | -1.25 | 12607.00 | 3303.52 | 4.48 |
| 2024-06-24 | 27.34 | 26.44 | -1.14 | -4.13 | 13950.00 | 3727.83 | 4.96 |
| 2024-06-21 | 27.92 | 27.58 | -0.35 | -1.25 | 10148.00 | 2803.75 | 3.61 |
| 2024-06-20 | 28.60 | 27.93 | -0.99 | -3.42 | 16855.00 | 4792.65 | 5.99 |
| 2024-06-19 | 28.32 | 28.92 | 0.56 | 1.98 | 23088.00 | 6656.17 | 8.21 |
| 2024-06-18 | 27.60 | 28.36 | 0.80 | 2.90 | 16532.00 | 4649.64 | 5.88 |
| 2024-06-17 | 27.73 | 27.56 | -0.33 | -1.18 | 11114.87 | 3075.30 | 3.95 |
| 2024-06-14 | 27.88 | 27.89 | 0.13 | 0.47 | 13002.00 | 3602.13 | 4.62 |
| 2024-06-13 | 28.00 | 27.76 | 0.16 | 0.58 | 17044.00 | 4748.96 | 6.06 |
| 2024-06-12 | 26.86 | 27.60 | 0.61 | 2.26 | 16682.00 | 4586.62 | 5.93 |
| 2024-06-11 | 26.61 | 26.99 | 0.41 | 1.54 | 22694.60 | 5996.16 | 8.07 |
| 2024-06-07 | 26.00 | 26.58 | 0.69 | 2.67 | 16155.43 | 4291.82 | 5.74 |
| 2024-06-06 | 27.92 | 25.89 | -2.03 | -7.27 | 23721.63 | 6272.37 | 8.44 |
| 2024-06-05 | 27.87 | 27.92 | 0.05 | 0.18 | 16495.99 | 4632.77 | 5.87 |
| 2024-06-04 | 29.20 | 27.87 | -1.64 | -5.56 | 20178.00 | 5668.96 | 7.18 |
| 2024-06-03 | 29.13 | 29.51 | 0.39 | 1.34 | 23093.00 | 6843.73 | 8.21 |
| 2024-05-31 | 28.63 | 29.12 | 0.42 | 1.46 | 11610.87 | 3382.91 | 4.13 |
| 2024-05-30 | 28.40 | 28.70 | 0.30 | 1.06 | 11581.11 | 3311.71 | 4.12 |
| 2024-05-29 | 28.60 | 28.40 | -0.10 | -0.35 | 11628.00 | 3327.65 | 4.13 |
| 2024-05-28 | 28.30 | 28.50 | -0.66 | -2.26 | 15166.31 | 4296.05 | 5.39 |
| 2024-05-27 | 29.15 | 29.16 | 0.03 | 0.10 | 11606.00 | 3346.40 | 4.13 |
| 2024-05-24 | 29.80 | 29.13 | -0.82 | -2.74 | 10419.53 | 3073.12 | 3.71 |
| 2024-05-23 | 30.47 | 29.95 | -0.74 | -2.41 | 13260.00 | 4005.12 | 4.72 |
| 2024-05-22 | 30.56 | 30.69 | -0.03 | -0.10 | 12822.11 | 3906.32 | 4.56 |
| 2024-05-21 | 31.69 | 30.72 | -0.54 | -1.73 | 14573.00 | 4500.46 | 5.18 |
| 2024-05-20 | 31.91 | 31.26 | -0.64 | -2.01 | 18020.00 | 5700.35 | 6.41 |
| 2024-05-17 | 32.20 | 31.90 | 0.22 | 0.69 | 14618.00 | 4658.90 | 5.20 |
| 2024-05-16 | 31.25 | 31.68 | 0.43 | 1.38 | 11256.48 | 3583.52 | 4.00 |
| 2024-05-15 | 31.60 | 31.25 | -0.54 | -1.70 | 11964.00 | 3760.04 | 4.25 |
| 2024-05-14 | 30.93 | 31.79 | 1.06 | 3.45 | 16316.00 | 5136.02 | 5.80 |
| 2024-05-13 | 31.87 | 30.73 | -1.30 | -4.06 | 17598.00 | 5453.80 | 6.26 |
日K线
周K线
月K线
