(920101)股票行情
(920101)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 |
|---|
| 2025-12-12 | 41.090 | 40.880 | -0.430 | -1.04% | 40.600 | 41.740 | 6585 | 2712.336 | 2.57% |
| 2025-12-11 | 40.400 | 41.310 | 0.930 | 2.30% | 40.100 | 42.000 | 9840 | 4057.812 | 3.83% |
| 2025-12-10 | 40.000 | 40.380 | 0.420 | 1.05% | 39.830 | 40.610 | 3406 | 1373.032 | 1.33% |
| 2025-12-09 | 40.550 | 39.960 | -0.550 | -1.36% | 39.920 | 40.580 | 3328 | 1337.042 | 1.30% |
| 2025-12-08 | 40.330 | 40.510 | 0.180 | 0.45% | 40.170 | 40.670 | 3317 | 1344.127 | 1.29% |
| 2025-12-05 | 40.200 | 40.330 | 0.180 | 0.45% | 39.830 | 40.350 | 3215 | 1288.452 | 1.25% |
| 2025-12-04 | 40.210 | 40.150 | -0.060 | -0.15% | 40.110 | 40.410 | 2736 | 1100.431 | 1.07% |
| 2025-12-03 | 40.690 | 40.210 | -0.360 | -0.89% | 40.130 | 40.690 | 3313 | 1333.142 | 1.29% |
| 2025-12-02 | 40.720 | 40.570 | -0.380 | -0.93% | 40.400 | 41.070 | 3932 | 1597.176 | 1.53% |
| 2025-12-01 | 40.930 | 40.950 | 0.410 | 1.01% | 40.360 | 40.980 | 5093 | 2075.792 | 1.98% |
| 2025-11-28 | 40.670 | 40.540 | -0.080 | -0.20% | 40.250 | 41.040 | 3594 | 1458.150 | 1.40% |
| 2025-11-27 | 40.730 | 40.620 | -0.590 | -1.43% | 40.100 | 40.790 | 7912 | 3199.969 | 3.08% |
| 2025-11-26 | 41.780 | 41.210 | 0.230 | 0.56% | 41.210 | 42.760 | 10981 | 4633.767 | 4.28% |
| 2025-11-25 | 41.520 | 40.980 | -0.860 | -2.06% | 40.810 | 41.800 | 7079 | 2916.402 | 2.76% |
| 2025-11-24 | 41.660 | 41.840 | 1.700 | 4.24% | 41.050 | 42.500 | 10112 | 4220.770 | 3.94% |
| 2025-11-21 | 41.700 | 40.140 | -1.420 | -3.42% | 40.080 | 41.700 | 6578 | 2672.899 | 2.56% |
| 2025-11-20 | 41.500 | 41.560 | 0.180 | 0.43% | 41.010 | 41.650 | 5213 | 2155.701 | 2.03% |
| 2025-11-19 | 42.380 | 41.380 | -1.000 | -2.36% | 41.180 | 42.440 | 7545 | 3145.294 | 2.94% |
| 2025-11-18 | 43.300 | 42.380 | -0.800 | -1.85% | 42.100 | 43.300 | 7900 | 3360.698 | 3.08% |
| 2025-11-17 | 44.030 | 43.180 | -0.860 | -1.95% | 43.090 | 44.050 | 9176 | 3987.138 | 4.50% |
| 2025-11-14 | 44.190 | 44.040 | -0.260 | -0.59% | 44.040 | 44.520 | 6517 | 2884.023 | 3.19% |
| 2025-11-13 | 44.190 | 44.300 | 0.040 | 0.09% | 44.160 | 44.450 | 6764 | 2996.947 | 3.31% |
| 2025-11-12 | 44.500 | 44.260 | -0.050 | -0.11% | 44.140 | 44.500 | 3693 | 1634.101 | 1.81% |
| 2025-11-11 | 44.410 | 44.310 | -0.060 | -0.14% | 44.120 | 44.580 | 4276 | 1893.532 | 2.10% |
| 2025-11-10 | 44.350 | 44.370 | 0.020 | 0.05% | 44.110 | 44.480 | 5663 | 2504.642 | 2.77% |
| 2025-11-07 | 44.570 | 44.350 | -0.210 | -0.47% | 44.260 | 44.740 | 7313 | 3249.848 | 3.58% |
| 2025-11-06 | 44.900 | 44.560 | -0.270 | -0.60% | 44.460 | 44.900 | 5759 | 2568.569 | 2.82% |
| 2025-11-05 | 44.300 | 44.830 | 0.310 | 0.70% | 44.100 | 44.870 | 8374 | 3724.044 | 4.10% |
| 2025-11-04 | 45.100 | 44.520 | -0.570 | -1.26% | 44.320 | 45.100 | 9388 | 4184.875 | 4.60% |
| 2025-11-03 | 45.000 | 45.090 | -0.040 | -0.09% | 44.810 | 45.350 | 7547 | 3396.020 | 3.70% |
| 2025-10-31 | 45.000 | 45.130 | 0.070 | 0.16% | 44.550 | 45.700 | 12922 | 5839.340 | 6.33% |
| 2025-10-30 | 46.270 | 45.060 | -1.040 | -2.26% | 45.020 | 46.270 | 23280 | 10666.383 | 11.41% |
| 2025-10-29 | 44.800 | 46.100 | 1.190 | 2.65% | 44.080 | 46.170 | 25645 | 11568.051 | 12.57% |
| 2025-10-28 | 45.100 | 44.910 | -0.100 | -0.22% | 44.760 | 45.390 | 14767 | 6649.761 | 7.24% |
| 2025-10-27 | 45.200 | 45.010 | -0.280 | -0.62% | 44.810 | 45.550 | 17593 | 7928.982 | 8.62% |
| 2025-10-24 | 45.510 | 45.290 | -0.540 | -1.18% | 45.050 | 45.780 | 22334 | 10125.526 | 10.94% |
| 2025-10-23 | 46.600 | 45.830 | -3.540 | -7.17% | 45.230 | 47.500 | 47237 | 21755.297 | 23.15% |
| 2025-10-22 | 49.210 | 49.370 | 1.430 | 2.98% | 48.670 | 54.990 | 78322 | 40169.887 | 38.38% |
| 2025-10-21 | 45.000 | 47.940 | 3.740 | 8.46% | 44.990 | 47.980 | 40876 | 19238.896 | 20.03% |
| 2025-10-20 | 44.920 | 44.200 | -0.500 | -1.12% | 44.010 | 44.980 | 5298 | 2350.617 | 2.60% |
| 2025-10-17 | 44.880 | 44.700 | -0.260 | -0.58% | 44.690 | 45.740 | 6251 | 2819.223 | 3.06% |
| 2025-10-16 | 45.350 | 44.960 | -0.340 | -0.75% | 44.610 | 45.900 | 5776 | 2596.454 | 2.83% |
| 2025-10-15 | 45.680 | 45.300 | -0.160 | -0.35% | 44.580 | 45.750 | 6846 | 3080.915 | 3.35% |
| 2025-10-14 | 44.600 | 45.460 | 1.130 | 2.55% | 44.470 | 46.530 | 11106 | 5081.172 | 5.44% |
| 2025-10-13 | 44.210 | 44.330 | -0.860 | -1.90% | 43.810 | 44.460 | 5340 | 2358.796 | 2.62% |
| 2025-10-10 | 45.180 | 45.190 | 0.260 | 0.58% | 44.800 | 45.250 | 5385 | 2427.605 | 2.64% |
| 2025-10-09 | 44.300 | 44.930 | 0.540 | 1.22% | 44.260 | 45.210 | 5687 | 2557.515 | 2.79% |
| 2025-09-30 | 44.370 | 44.390 | 0.000 | 0.00% | 44.180 | 44.580 | 4176 | 1851.515 | 2.05% |
| 2025-09-29 | 44.990 | 44.390 | -0.540 | -1.20% | 44.050 | 45.000 | 5826 | 2583.050 | 2.85% |
| 2025-09-26 | 44.680 | 44.930 | 0.240 | 0.54% | 44.670 | 45.450 | 6819 | 3076.582 | 3.34% |
| 2025-09-25 | 44.980 | 44.690 | -0.390 | -0.87% | 44.480 | 44.980 | 6671 | 2976.229 | 3.27% |
| 2025-09-24 | 44.700 | 45.080 | 0.380 | 0.85% | 44.510 | 45.500 | 7126 | 3202.995 | 3.49% |
| 2025-09-23 | 46.800 | 44.700 | -1.960 | -4.20% | 44.360 | 46.820 | 11082 | 5002.912 | 5.43% |
| 2025-09-22 | 47.910 | 46.660 | -1.840 | -3.79% | 46.360 | 48.190 | 13847 | 6497.736 | 6.79% |
| 2025-09-19 | 47.890 | 48.500 | 0.740 | 1.55% | 47.510 | 49.460 | 14740 | 7176.798 | 7.22% |
| 2025-09-18 | 48.170 | 47.760 | -0.340 | -0.71% | 47.600 | 48.440 | 8932 | 4288.711 | 4.38% |
| 2025-09-17 | 48.880 | 48.100 | -0.030 | -0.06% | 48.080 | 48.880 | 5276 | 2543.143 | 2.59% |
| 2025-09-16 | 48.630 | 48.130 | -0.390 | -0.80% | 47.830 | 48.640 | 9412 | 4520.269 | 4.61% |
| 2025-09-15 | 49.400 | 48.520 | -0.870 | -1.76% | 48.460 | 49.400 | 10706 | 5211.695 | 5.25% |
| 2025-09-12 | 49.890 | 49.390 | -0.400 | -0.80% | 49.380 | 49.980 | 8548 | 4237.293 | 4.19% |
| 2025-09-11 | 49.620 | 49.790 | 0.170 | 0.34% | 49.350 | 49.930 | 8587 | 4264.490 | 4.21% |
| 2025-09-10 | 49.900 | 49.620 | -0.280 | -0.56% | 49.310 | 49.960 | 10798 | 5343.924 | 5.29% |
| 2025-09-09 | 51.490 | 49.900 | -1.650 | -3.20% | 49.890 | 51.490 | 19267 | 9686.348 | 9.44% |
| 2025-09-08 | 51.170 | 51.550 | 0.430 | 0.84% | 50.820 | 51.990 | 18232 | 9398.271 | 8.93% |
| 2025-09-05 | 50.480 | 51.120 | 0.750 | 1.49% | 50.240 | 51.190 | 16277 | 8287.679 | 7.98% |
| 2025-09-04 | 50.400 | 50.370 | 0.010 | 0.02% | 49.900 | 50.800 | 15186 | 7642.798 | 7.44% |
| 2025-09-03 | 50.700 | 50.360 | 0.070 | 0.14% | 50.230 | 51.480 | 13671 | 6938.331 | 6.70% |
| 2025-09-02 | 50.290 | 50.290 | 0.010 | 0.02% | 50.150 | 50.980 | 11801 | 5965.215 | 5.78% |
| 2025-09-01 | 50.780 | 50.280 | -0.480 | -0.95% | 50.010 | 50.890 | 12118 | 6095.193 | 5.94% |
| 2025-08-29 | 50.640 | 50.760 | 0.270 | 0.53% | 50.400 | 51.490 | 13003 | 6631.132 | 6.37% |
| 2025-08-28 | 51.000 | 50.490 | -0.370 | -0.73% | 49.560 | 51.300 | 20273 | 10232.926 | 9.93% |
| 2025-08-27 | 52.360 | 50.860 | -1.660 | -3.16% | 50.850 | 52.360 | 29569 | 15219.790 | 14.49% |
| 2025-08-26 | 52.380 | 52.520 | -0.140 | -0.27% | 52.060 | 53.200 | 22527 | 11863.098 | 11.04% |
| 2025-08-25 | 52.190 | 52.660 | 0.360 | 0.69% | 51.820 | 52.660 | 21932 | 11465.624 | 10.75% |
| 2025-08-22 | 52.630 | 52.300 | -0.600 | -1.13% | 52.020 | 52.990 | 25621 | 13385.739 | 12.55% |
| 2025-08-21 | 54.000 | 52.900 | -1.270 | -2.34% | 52.780 | 54.490 | 40153 | 21467.713 | 19.68% |
| 2025-08-20 | 54.000 | 54.170 | -1.880 | -3.35% | 53.000 | 54.320 | 56356 | 30228.621 | 27.62% |
| 2025-08-19 | 56.890 | 56.050 | 1.060 | 1.93% | 55.210 | 60.300 | 82206 | 47229.902 | 40.28% |
| 2025-08-18 | 53.080 | 54.990 | -0.150 | -0.27% | 52.520 | 57.200 | 78020 | 42694.531 | 38.23% |
| 2025-08-15 | 53.200 | 55.140 | -2.520 | -4.37% | 51.260 | 58.400 | 107215 | 57764.078 | 52.54% |
深证大盘股票行情在线 K线走势图
(920101)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
