(920029)股票行情
(920029)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 96.850 | 97.300 | -0.200 | -0.21% | 96.500 | 99.950 | 17073 | 16786.418 | 5.37% |
| 2025-12-12 | 93.800 | 97.500 | 2.740 | 2.89% | 93.060 | 98.680 | 31297 | 30391.037 | 9.84% |
| 2025-12-11 | 94.380 | 94.760 | 0.630 | 0.67% | 92.510 | 97.500 | 22262 | 21193.398 | 7.00% |
| 2025-12-10 | 93.240 | 94.130 | 0.910 | 0.98% | 91.720 | 94.290 | 11716 | 10966.553 | 3.69% |
| 2025-12-09 | 93.990 | 93.220 | -0.030 | -0.03% | 92.810 | 94.390 | 8995 | 8411.007 | 2.83% |
| 2025-12-08 | 92.000 | 93.250 | 1.800 | 1.97% | 92.000 | 93.850 | 8668 | 8075.773 | 2.73% |
| 2025-12-05 | 90.550 | 91.450 | 0.890 | 0.98% | 90.110 | 91.480 | 3423 | 3113.362 | 1.08% |
| 2025-12-04 | 91.510 | 90.560 | -0.940 | -1.03% | 90.090 | 91.840 | 3217 | 2921.152 | 1.01% |
| 2025-12-03 | 91.900 | 91.500 | 0.130 | 0.14% | 91.230 | 92.450 | 4056 | 3724.648 | 1.28% |
| 2025-12-02 | 92.200 | 91.370 | -0.730 | -0.79% | 91.120 | 92.580 | 3732 | 3423.318 | 1.17% |
| 2025-12-01 | 90.940 | 92.100 | 1.920 | 2.13% | 90.570 | 93.180 | 11022 | 10188.842 | 3.47% |
| 2025-11-28 | 89.010 | 90.180 | 1.360 | 1.53% | 88.550 | 90.180 | 3853 | 3449.474 | 1.21% |
| 2025-11-27 | 89.120 | 88.820 | -0.050 | -0.06% | 88.220 | 89.580 | 3867 | 3438.529 | 1.22% |
| 2025-11-26 | 90.050 | 88.870 | -0.810 | -0.90% | 88.660 | 90.250 | 4304 | 3842.214 | 1.35% |
| 2025-11-25 | 89.200 | 89.680 | 0.880 | 0.99% | 88.800 | 90.440 | 4774 | 4283.226 | 1.50% |
| 2025-11-24 | 88.610 | 88.800 | 0.480 | 0.54% | 88.110 | 89.330 | 4595 | 4080.817 | 1.45% |
| 2025-11-21 | 91.600 | 88.320 | -3.750 | -4.07% | 88.320 | 91.870 | 11070 | 9924.021 | 3.48% |
| 2025-11-20 | 92.100 | 92.070 | 0.070 | 0.08% | 91.580 | 92.880 | 4427 | 4075.922 | 1.39% |
| 2025-11-19 | 92.750 | 92.000 | -0.800 | -0.86% | 91.700 | 93.790 | 5077 | 4679.219 | 1.60% |
| 2025-11-18 | 94.900 | 92.800 | -2.120 | -2.23% | 92.300 | 94.900 | 8132 | 7586.678 | 2.56% |
| 2025-11-17 | 96.580 | 94.920 | -1.140 | -1.19% | 94.500 | 96.650 | 9298 | 8848.135 | 2.92% |
| 2025-11-14 | 96.050 | 96.060 | -0.990 | -1.02% | 95.900 | 98.300 | 9134 | 8863.266 | 2.87% |
| 2025-11-13 | 96.120 | 97.050 | 0.560 | 0.58% | 95.650 | 98.160 | 12560 | 12177.750 | 3.95% |
| 2025-11-12 | 97.820 | 96.490 | -1.400 | -1.43% | 95.600 | 98.850 | 13803 | 13405.115 | 4.34% |
| 2025-11-11 | 94.920 | 97.890 | 3.970 | 4.23% | 94.120 | 98.880 | 28582 | 27830.359 | 8.99% |
| 2025-11-10 | 95.630 | 93.920 | -1.710 | -1.79% | 93.770 | 95.680 | 8880 | 8385.199 | 2.79% |
| 2025-11-07 | 94.000 | 95.630 | 1.390 | 1.47% | 93.640 | 96.240 | 10760 | 10270.528 | 3.38% |
| 2025-11-06 | 94.590 | 94.240 | -0.740 | -0.78% | 93.880 | 96.380 | 13017 | 12351.438 | 4.09% |
| 2025-11-05 | 91.600 | 94.980 | 2.290 | 2.47% | 91.330 | 96.440 | 16321 | 15414.652 | 5.13% |
| 2025-11-04 | 94.880 | 92.690 | -2.580 | -2.71% | 92.390 | 95.270 | 9768 | 9132.039 | 3.07% |
| 2025-11-03 | 94.550 | 95.270 | 0.700 | 0.74% | 94.010 | 96.500 | 12571 | 12027.078 | 3.95% |
| 2025-10-31 | 94.000 | 94.570 | -0.060 | -0.06% | 93.430 | 96.500 | 13517 | 12854.278 | 4.25% |
| 2025-10-30 | 97.030 | 94.630 | -5.460 | -5.46% | 93.260 | 98.250 | 33435 | 32046.932 | 10.52% |
| 2025-10-29 | 92.440 | 100.090 | 7.660 | 8.29% | 91.530 | 100.090 | 27948 | 27068.695 | 8.79% |
| 2025-10-28 | 92.560 | 92.430 | 0.480 | 0.52% | 91.580 | 92.590 | 4570 | 4206.742 | 1.44% |
| 2025-10-27 | 93.320 | 91.950 | -1.160 | -1.25% | 91.670 | 93.800 | 7331 | 6765.691 | 2.31% |
| 2025-10-24 | 92.280 | 93.110 | 0.630 | 0.68% | 92.280 | 93.310 | 5588 | 5186.180 | 1.76% |
| 2025-10-23 | 92.070 | 92.480 | 0.690 | 0.75% | 91.110 | 92.580 | 3571 | 3274.456 | 1.12% |
| 2025-10-22 | 91.880 | 91.790 | -0.230 | -0.25% | 91.280 | 92.990 | 5677 | 5245.453 | 1.79% |
| 2025-10-21 | 90.650 | 92.020 | 1.370 | 1.51% | 90.600 | 92.200 | 4215 | 3864.811 | 1.33% |
| 2025-10-20 | 92.000 | 90.650 | -0.370 | -0.41% | 90.330 | 92.190 | 4282 | 3900.295 | 1.35% |
| 2025-10-17 | 93.110 | 91.020 | -2.550 | -2.73% | 90.880 | 93.500 | 7826 | 7190.642 | 2.46% |
| 2025-10-16 | 95.310 | 93.570 | -1.440 | -1.52% | 93.200 | 95.960 | 6884 | 6484.417 | 2.17% |
| 2025-10-15 | 94.800 | 95.010 | 0.210 | 0.22% | 94.210 | 97.340 | 11225 | 10773.852 | 3.53% |
| 2025-10-14 | 92.360 | 94.800 | 2.370 | 2.56% | 92.230 | 95.250 | 11911 | 11223.314 | 3.75% |
| 2025-10-13 | 92.000 | 92.430 | -2.420 | -2.55% | 91.220 | 93.330 | 10171 | 9392.960 | 3.20% |
| 2025-10-10 | 95.800 | 94.850 | -1.030 | -1.07% | 94.260 | 96.000 | 8909 | 8483.343 | 2.80% |
| 2025-10-09 | 91.310 | 95.880 | 4.580 | 5.02% | 91.310 | 95.980 | 16318 | 15372.147 | 5.13% |
| 2025-09-30 | 91.680 | 91.300 | 0.090 | 0.10% | 90.850 | 92.440 | 6266 | 5727.739 | 1.97% |
| 2025-09-29 | 91.500 | 91.210 | 0.020 | 0.02% | 90.240 | 92.560 | 6497 | 5942.350 | 2.04% |
| 2025-09-26 | 93.580 | 91.190 | -1.980 | -2.13% | 90.890 | 93.890 | 9511 | 8796.181 | 2.99% |
| 2025-09-25 | 91.980 | 93.170 | 1.190 | 1.29% | 91.230 | 93.500 | 8758 | 8112.611 | 2.75% |
| 2025-09-24 | 91.500 | 91.980 | 0.730 | 0.80% | 91.070 | 92.800 | 6245 | 5728.625 | 1.96% |
| 2025-09-23 | 93.390 | 91.250 | -2.450 | -2.61% | 90.220 | 93.650 | 12497 | 11422.236 | 3.93% |
| 2025-09-22 | 92.900 | 93.700 | 0.940 | 1.01% | 92.200 | 94.190 | 6827 | 6390.872 | 2.15% |
| 2025-09-19 | 93.080 | 92.760 | -0.360 | -0.39% | 92.620 | 93.800 | 6619 | 6153.010 | 2.08% |
| 2025-09-18 | 94.430 | 93.120 | -1.270 | -1.35% | 92.630 | 95.000 | 12189 | 11425.273 | 3.83% |
| 2025-09-17 | 94.960 | 94.390 | 0.090 | 0.10% | 94.020 | 95.800 | 8098 | 7676.266 | 2.55% |
| 2025-09-16 | 95.960 | 94.300 | -1.320 | -1.38% | 94.100 | 95.980 | 9229 | 8731.072 | 2.90% |
| 2025-09-15 | 96.570 | 95.620 | -1.130 | -1.17% | 95.600 | 96.650 | 8272 | 7932.479 | 2.60% |
| 2025-09-12 | 97.850 | 96.750 | -1.200 | -1.23% | 96.500 | 99.080 | 10190 | 9950.423 | 3.21% |
| 2025-09-11 | 98.000 | 97.950 | 0.200 | 0.20% | 96.310 | 98.000 | 8361 | 8126.264 | 2.63% |
| 2025-09-10 | 98.000 | 97.750 | 0.030 | 0.03% | 96.600 | 98.670 | 6496 | 6333.131 | 2.04% |
| 2025-09-09 | 98.780 | 97.720 | -0.630 | -0.64% | 97.550 | 101.270 | 13501 | 13399.529 | 4.25% |
| 2025-09-08 | 97.750 | 98.350 | 0.600 | 0.61% | 97.620 | 98.700 | 8897 | 8740.226 | 2.80% |
| 2025-09-05 | 95.900 | 97.750 | 2.670 | 2.81% | 95.580 | 97.800 | 10067 | 9754.280 | 3.17% |
| 2025-09-04 | 98.000 | 95.080 | -2.520 | -2.58% | 94.500 | 99.000 | 14086 | 13640.559 | 4.43% |
| 2025-09-03 | 100.500 | 97.600 | -2.500 | -2.50% | 97.600 | 100.500 | 10224 | 10102.141 | 3.22% |
| 2025-09-02 | 100.500 | 100.100 | -0.950 | -0.94% | 98.250 | 101.190 | 17040 | 16945.379 | 5.36% |
| 2025-09-01 | 105.660 | 101.050 | -2.470 | -2.39% | 100.850 | 105.850 | 18156 | 18561.305 | 5.71% |
| 2025-08-29 | 100.110 | 103.520 | 3.040 | 3.03% | 99.750 | 105.470 | 28789 | 29500.125 | 9.06% |
| 2025-08-28 | 100.000 | 100.480 | 2.290 | 2.33% | 98.800 | 102.230 | 20900 | 21030.463 | 6.57% |
| 2025-08-27 | 100.880 | 98.190 | -2.950 | -2.92% | 98.000 | 101.320 | 17113 | 17005.545 | 5.38% |
| 2025-08-26 | 104.990 | 101.140 | -3.860 | -3.68% | 101.020 | 105.800 | 17660 | 18129.031 | 5.55% |
| 2025-08-25 | 102.070 | 105.000 | 3.700 | 3.65% | 100.880 | 105.000 | 20678 | 21286.504 | 6.50% |
| 2025-08-22 | 102.500 | 101.300 | -0.980 | -0.96% | 100.130 | 105.600 | 20530 | 20996.055 | 6.46% |
| 2025-08-21 | 101.140 | 102.280 | 0.630 | 0.62% | 101.140 | 108.990 | 27090 | 28431.207 | 8.52% |
| 2025-08-20 | 99.980 | 101.650 | 1.460 | 1.46% | 99.250 | 103.790 | 19075 | 19390.482 | 6.00% |
| 2025-08-19 | 95.800 | 100.190 | 5.100 | 5.36% | 95.800 | 104.440 | 41423 | 41921.477 | 13.03% |
| 2025-08-18 | 92.810 | 95.090 | 2.470 | 2.67% | 92.500 | 95.590 | 17719 | 16717.797 | 5.57% |
深证大盘股票行情在线 K线走势图
(920029)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
