VXX历史价格(1-100)
股票分组
历史数据 分红数据
总数: 2416 当前显示: 1-100 下一页 最后一页 100 200 300 400 500
日期 | 开盘 | 最高 | 最低 | 价格 | 成交量 | 复权价格 |
2024-03-28 | 12.8 | 13.01 | 12.73 | 12.97 | 10817371 | 12.97 |
2024-03-27 | 12.84 | 13.07 | 12.76 | 12.77 | 9817487 | 12.77 |
2024-03-26 | 12.94 | 13.01 | 12.79 | 13.01 | 10526365 | 13.01 |
2024-03-25 | 13.14 | 13.15 | 12.93 | 13.08 | 6583426 | 13.08 |
2024-03-22 | 13.13 | 13.2 | 12.92 | 13.13 | 9454786 | 13.13 |
2024-03-21 | 13.01 | 13.25 | 12.95 | 13.07 | 12622724 | 13.07 |
2024-03-20 | 13.5 | 13.55 | 13.13 | 13.19 | 17471288 | 13.19 |
2024-03-19 | 13.89 | 13.96 | 13.46 | 13.47 | 11774527 | 13.47 |
2024-03-18 | 13.97 | 13.99 | 13.74 | 13.86 | 12182580 | 13.86 |
2024-03-15 | 14.12 | 14.71 | 13.98 | 14.19 | 22453614 | 14.19 |
2024-03-14 | 13.47 | 14.45 | 13.39 | 13.91 | 29398521 | 13.91 |
2024-03-13 | 13.57 | 13.69 | 13.48 | 13.56 | 7523591 | 13.56 |
2024-03-12 | 13.98 | 14.17 | 13.59 | 13.63 | 14849925 | 13.63 |
2024-03-11 | 14.61 | 14.86 | 14.2 | 14.33 | 11414580 | 14.33 |
2024-03-08 | 13.91 | 14.96 | 13.82 | 14.48 | 20355107 | 14.48 |
2024-03-07 | 13.88 | 14.29 | 13.86 | 14.11 | 10377875 | 14.11 |
2024-03-06 | 13.8 | 14.3 | 13.72 | 14.18 | 14480297 | 14.18 |
2024-03-05 | 13.7 | 14.55 | 13.68 | 14.13 | 21810505 | 14.13 |
2024-03-04 | 13.54 | 13.65 | 13.49 | 13.57 | 5647016 | 13.57 |
2024-03-01 | 13.43 | 13.68 | 13.35 | 13.6 | 10619749 | 13.6 |
2024-02-29 | 13.5 | 13.87 | 13.49 | 13.56 | 11244618 | 13.56 |
2024-02-28 | 13.62 | 13.86 | 13.59 | 13.75 | 7459830 | 13.75 |
2024-02-27 | 13.62 | 13.69 | 13.5 | 13.53 | 7286877 | 13.53 |
2024-02-26 | 13.81 | 13.86 | 13.72 | 13.79 | 6880475 | 13.79 |
2024-02-23 | 14.22 | 14.32 | 13.91 | 13.93 | 10458570 | 13.93 |
2024-02-22 | 14.18 | 14.49 | 13.99 | 14.46 | 12273345 | 14.46 |
2024-02-21 | 14.95 | 15.09 | 14.7 | 14.74 | 15100385 | 14.74 |
2024-02-20 | 14.62 | 15.24 | 14.55 | 14.87 | 19032145 | 14.87 |
2024-02-16 | 14.51 | 14.63 | 14.12 | 14.4 | 12649480 | 14.4 |
2024-02-15 | 14.4 | 14.72 | 14.31 | 14.42 | 12597543 | 14.42 |
2024-02-14 | 14.75 | 15.06 | 14.46 | 14.57 | 22283658 | 14.57 |
2024-02-13 | 14.79 | 16.31 | 14.66 | 15.33 | 30739361 | 15.33 |
2024-02-12 | 13.93 | 14.47 | 13.89 | 14.32 | 12354344 | 14.32 |
2024-02-09 | 13.86 | 14.07 | 13.75 | 14.02 | 7921363 | 14.02 |
2024-02-08 | 13.96 | 14.17 | 13.87 | 13.92 | 7214262 | 13.92 |
2024-02-07 | 13.92 | 14.12 | 13.9 | 14 | 9110835 | 14 |
2024-02-06 | 14.27 | 14.44 | 14.03 | 14.05 | 8390395 | 14.05 |
2024-02-05 | 14.86 | 15.17 | 14.36 | 14.4 | 11180459 | 14.4 |
2024-02-02 | 14.94 | 15.11 | 14.72 | 14.99 | 9945055 | 14.99 |
2024-02-01 | 14.95 | 15.29 | 14.7 | 15.01 | 11525713 | 15.01 |
2024-01-31 | 14.43 | 15.25 | 14.39 | 15.13 | 20118221 | 15.13 |
2024-01-30 | 14.54 | 14.57 | 14.36 | 14.4 | 7419238 | 14.4 |
2024-01-29 | 14.54 | 14.8 | 14.49 | 14.59 | 8483814 | 14.59 |
2024-01-26 | 14.61 | 14.69 | 14.34 | 14.53 | 8426691 | 14.53 |
2024-01-25 | 14.42 | 14.67 | 14.34 | 14.61 | 8528428 | 14.61 |
2024-01-24 | 13.97 | 14.46 | 13.93 | 14.45 | 11443879 | 14.45 |
2024-01-23 | 14.31 | 14.35 | 14.07 | 14.08 | 7778735 | 14.08 |
2024-01-22 | 14.81 | 14.92 | 14.45 | 14.5 | 9893715 | 14.5 |
2024-01-19 | 15.08 | 15.18 | 14.88 | 15 | 10889877 | 15 |
2024-01-18 | 15.54 | 15.9 | 15.32 | 15.39 | 10524492 | 15.39 |
2024-01-17 | 15.82 | 16.3 | 15.55 | 15.94 | 15085591 | 15.94 |
2024-01-16 | 15.2 | 15.67 | 15.01 | 15.36 | 13210393 | 15.36 |
2024-01-12 | 14.55 | 14.9 | 14.53 | 14.84 | 9821089 | 14.84 |
2024-01-11 | 14.47 | 15.14 | 14.43 | 14.6 | 12642616 | 14.6 |
2024-01-10 | 14.74 | 14.8 | 14.6 | 14.68 | 8202683 | 14.68 |
2024-01-09 | 15.33 | 15.36 | 14.8 | 14.84 | 6979539 | 14.84 |
2024-01-08 | 15.54 | 15.61 | 15 | 15.19 | 8988835 | 15.19 |
2024-01-05 | 15.93 | 15.95 | 15.4 | 15.55 | 13096712 | 15.55 |
2024-01-04 | 16.12 | 16.17 | 15.77 | 16.08 | 7366121 | 16.08 |
2024-01-03 | 15.82 | 16.35 | 15.58 | 16.1 | 15647062 | 16.1 |
2024-01-02 | 15.95 | 16.21 | 15.43 | 15.52 | 11890646 | 15.52 |
2023-12-29 | 15.49 | 15.9 | 15.38 | 15.52 | 10216449 | 15.52 |
2023-12-28 | 15.46 | 15.7 | 15.41 | 15.48 | 6219867 | 15.48 |
2023-12-27 | 16.06 | 16.06 | 15.5 | 15.52 | 7458246 | 15.52 |
2023-12-26 | 16.57 | 16.68 | 16.16 | 16.22 | 4361963 | 16.22 |
2023-12-22 | 16.97 | 17.33 | 16.61 | 16.61 | 9005485 | 16.61 |
2023-12-21 | 17.18 | 17.58 | 16.88 | 17.06 | 11607408 | 17.06 |
2023-12-20 | 16.35 | 17.63 | 16.25 | 17.42 | 18323043 | 17.42 |
2023-12-19 | 16.3 | 16.46 | 16.2 | 16.42 | 5433731 | 16.42 |
2023-12-18 | 16.12 | 16.24 | 16.07 | 16.18 | 6000879 | 16.18 |
2023-12-15 | 15.71 | 16.2 | 15.61 | 16.14 | 10967379 | 16.14 |
2023-12-14 | 15.52 | 16.09 | 15.52 | 15.62 | 15347275 | 15.62 |
2023-12-13 | 15.8 | 16.05 | 15.61 | 15.71 | 12153774 | 15.71 |
2023-12-12 | 16.14 | 16.24 | 15.8 | 15.9 | 9546693 | 15.9 |
2023-12-11 | 16.69 | 16.74 | 16.34 | 16.37 | 7512840 | 16.37 |
2023-12-08 | 17.1 | 17.12 | 16.72 | 16.75 | 7019612 | 16.75 |
2023-12-07 | 17.16 | 17.35 | 17.12 | 17.25 | 4707786 | 17.25 |
2023-12-06 | 16.98 | 17.35 | 16.88 | 17.24 | 6366019 | 17.24 |
2023-12-05 | 17.35 | 17.39 | 17.13 | 17.16 | 5968130 | 17.16 |
2023-12-04 | 17.52 | 17.82 | 17.25 | 17.28 | 7517449 | 17.28 |
2023-12-01 | 17.2 | 17.29 | 17 | 17.23 | 9024092 | 17.23 |
2023-11-30 | 17.46 | 17.69 | 17.25 | 17.29 | 7030709 | 17.29 |
2023-11-29 | 17.14 | 17.64 | 17.12 | 17.56 | 7837488 | 17.56 |
2023-11-28 | 17.45 | 17.62 | 17.2 | 17.31 | 6865225 | 17.31 |
2023-11-27 | 17.58 | 17.59 | 17.43 | 17.54 | 5577632 | 17.54 |
2023-11-24 | 18.01 | 18.14 | 17.34 | 17.42 | 4663550 | 17.42 |
2023-11-22 | 17.83 | 18.38 | 17.77 | 18.2 | 6974935 | 18.2 |
2023-11-21 | 18.49 | 18.51 | 17.99 | 18.06 | 8787709 | 18.06 |
2023-11-20 | 18.45 | 18.49 | 18.23 | 18.42 | 5829893 | 18.42 |
2023-11-17 | 18.76 | 18.93 | 18.5 | 18.56 | 6546554 | 18.56 |
2023-11-16 | 19.12 | 19.24 | 18.82 | 18.85 | 9311935 | 18.85 |
2023-11-15 | 19.25 | 19.39 | 19.07 | 19.15 | 9065796 | 19.15 |
2023-11-14 | 19.01 | 19.61 | 18.96 | 19.56 | 9552228 | 19.56 |
2023-11-13 | 20.07 | 20.18 | 19.51 | 19.71 | 6637599 | 19.71 |
2023-11-10 | 20.4 | 20.44 | 19.75 | 19.93 | 10639807 | 19.93 |
2023-11-09 | 19.78 | 20.97 | 19.74 | 20.77 | 11059856 | 20.77 |
2023-11-08 | 20.14 | 20.62 | 19.91 | 20 | 8310033 | 20 |
2023-11-07 | 20.44 | 20.65 | 20.24 | 20.38 | 5378791 | 20.38 |
2023-11-06 | 20.92 | 21.09 | 20.45 | 20.48 | 9094422 | 20.48 |
2023-11-03 | 21.33 | 21.47 | 21.04 | 21.18 | 10673802 | 21.18 |
总数: 2416 当前显示: 1-100
下一页 最后一页 100 200 300 400 500
相关链接
A股指数 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
LOF基金 A股和H股对比 拖拉机自动化 简单测试 开发记录
生物科技 中丐互怜 大宗商品和黄金 恒生指数 H股中国企业指数 恒生科技指数 MSCI美国50 原油 纳斯达克100 标普500
觉得这个网站有用?可以用微信打赏支持一下!