00003历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2267 当前显示: 1-200 下一页 最后一页 100 200 300 400 500
| 日期 | 价格 | 数量 | 复权价格 |
|---|
| 2026-04-21 | 7.28 | 14540979 | 7.28 |
| 2026-04-20 | 7.21 | 10855594 | 7.21 |
| 2026-04-17 | 7.17 | 26755618 | 7.17 |
| 2026-04-16 | 7.24 | 22238211 | 7.24 |
| 2026-04-15 | 7.27 | 16975197 | 7.27 |
| 2026-04-14 | 7.30 | 19016675 | 7.30 |
| 2026-04-13 | 7.29 | 11705438 | 7.29 |
| 2026-04-10 | 7.29 | 25686331 | 7.29 |
| 2026-04-09 | 7.32 | 25764162 | 7.32 |
| 2026-04-08 | 7.26 | 39937980 | 7.26 |
| 2026-04-02 | 7.12 | 21352992 | 7.12 |
| 2026-04-01 | 7.14 | 29835236 | 7.14 |
| 2026-03-31 | 7.10 | 26161239 | 7.10 |
| 2026-03-30 | 7.08 | 30152753 | 7.08 |
| 2026-03-27 | 7.09 | 15135828 | 7.09 |
| 2026-03-26 | 7.10 | 24052185 | 7.10 |
| 2026-03-25 | 7.20 | 27826855 | 7.20 |
| 2026-03-24 | 7.13 | 23068956 | 7.13 |
| 2026-03-23 | 7.08 | 42993783 | 7.08 |
| 2026-03-20 | 7.34 | 46804205 | 7.34 |
| 2026-03-19 | 7.42 | 32307257 | 7.42 |
| 2026-03-18 | 7.29 | 35860382 | 7.29 |
| 2026-03-17 | 7.26 | 34249005 | 7.26 |
| 2026-03-16 | 7.34 | 27272448 | 7.34 |
| 2026-03-13 | 7.46 | 19369106 | 7.46 |
| 2026-03-12 | 7.49 | 14643092 | 7.49 |
| 2026-03-11 | 7.54 | 15631058 | 7.54 |
| 2026-03-10 | 7.46 | 24003895 | 7.46 |
| 2026-03-09 | 7.34 | 41054459 | 7.34 |
| 2026-03-06 | 7.51 | 30747549 | 7.51 |
| 2026-03-05 | 7.53 | 34260620 | 7.53 |
| 2026-03-04 | 7.54 | 29669754 | 7.54 |
| 2026-03-03 | 7.70 | 23196403 | 7.70 |
| 2026-03-02 | 7.56 | 22579504 | 7.56 |
| 2026-02-27 | 7.61 | 21909989 | 7.61 |
| 2026-02-26 | 7.53 | 24727392 | 7.53 |
| 2026-02-25 | 7.62 | 17251470 | 7.62 |
| 2026-02-24 | 7.69 | 12624046 | 7.69 |
| 2026-02-23 | 7.69 | 13881271 | 7.69 |
| 2026-02-20 | 7.63 | 20084922 | 7.63 |
| 2026-02-16 | 7.75 | 13505073 | 7.75 |
| 2026-02-13 | 7.63 | 15519700 | 7.63 |
| 2026-02-12 | 7.67 | 27097876 | 7.67 |
| 2026-02-11 | 7.56 | 13206976 | 7.56 |
| 2026-02-10 | 7.50 | 17055608 | 7.50 |
| 2026-02-09 | 7.62 | 12995426 | 7.62 |
| 2026-02-06 | 7.56 | 20975124 | 7.56 |
| 2026-02-05 | 7.64 | 27212208 | 7.64 |
| 2026-02-04 | 7.62 | 35614371 | 7.62 |
| 2026-02-03 | 7.53 | 38030922 | 7.53 |
| 2026-02-02 | 7.32 | 24942348 | 7.32 |
| 2026-01-30 | 7.37 | 25786529 | 7.37 |
| 2026-01-29 | 7.39 | 12589169 | 7.39 |
| 2026-01-28 | 7.40 | 25553255 | 7.40 |
| 2026-01-27 | 7.27 | 28099593 | 7.27 |
| 2026-01-26 | 7.34 | 17608224 | 7.34 |
| 2026-01-23 | 7.28 | 23067847 | 7.28 |
| 2026-01-22 | 7.30 | 22732395 | 7.30 |
| 2026-01-21 | 7.28 | 19287047 | 7.28 |
| 2026-01-20 | 7.20 | 16782468 | 7.20 |
| 2026-01-19 | 7.22 | 18651574 | 7.22 |
| 2026-01-16 | 7.21 | 17212631 | 7.21 |
| 2026-01-15 | 7.19 | 14269903 | 7.19 |
| 2026-01-14 | 7.16 | 26374468 | 7.16 |
| 2026-01-13 | 7.14 | 19334067 | 7.14 |
| 2026-01-12 | 7.13 | 11866227 | 7.13 |
| 2026-01-09 | 7.10 | 25652273 | 7.10 |
| 2026-01-08 | 7.17 | 25666913 | 7.17 |
| 2026-01-07 | 7.11 | 16042965 | 7.11 |
| 2026-01-06 | 7.11 | 14836160 | 7.11 |
| 2026-01-05 | 7.08 | 11327637 | 7.08 |
| 2026-01-02 | 7.11 | 12062034 | 7.11 |
| 2025-12-31 | 7.01 | 11613205 | 7.01 |
| 2025-12-30 | 7.09 | 15932173 | 7.09 |
| 2025-12-29 | 7.06 | 13122098 | 7.06 |
| 2025-12-24 | 7.12 | 5109445 | 7.12 |
| 2025-12-23 | 7.08 | 9480872 | 7.08 |
| 2025-12-22 | 7.05 | 10153544 | 7.05 |
| 2025-12-19 | 7.09 | 35923064 | 7.09 |
| 2025-12-18 | 6.96 | 25694452 | 6.96 |
| 2025-12-17 | 6.99 | 18737520 | 6.99 |
| 2025-12-16 | 7.03 | 27330014 | 7.03 |
| 2025-12-15 | 7.06 | 23646222 | 7.06 |
| 2025-12-12 | 7.18 | 37913569 | 7.18 |
| 2025-12-11 | 7.07 | 19024269 | 7.07 |
| 2025-12-10 | 7.03 | 22356991 | 7.03 |
| 2025-12-09 | 7.03 | 33730249 | 7.03 |
| 2025-12-08 | 7.11 | 14341939 | 7.11 |
| 2025-12-06 | 7.21 | 30000 | 7.21 |
| 2025-12-05 | 7.18 | 30536499 | 7.18 |
| 2025-12-04 | 7.26 | 13620595 | 7.26 |
| 2025-12-03 | 7.22 | 10593006 | 7.22 |
| 2025-12-02 | 7.32 | 12023900 | 7.32 |
| 2025-12-01 | 7.28 | 14712702 | 7.28 |
| 2025-11-28 | 7.24 | 8325080 | 7.24 |
| 2025-11-27 | 7.24 | 14220144 | 7.24 |
| 2025-11-26 | 7.22 | 32474540 | 7.22 |
| 2025-11-25 | 7.30 | 11859530 | 7.30 |
| 2025-11-24 | 7.32 | 42443525 | 7.32 |
| 2025-11-21 | 7.18 | 18284047 | 7.18 |
| 2025-11-20 | 7.26 | 50913974 | 7.26 |
| 2025-11-19 | 7.25 | 13880887 | 7.25 |
| 2025-11-18 | 7.30 | 17701706 | 7.30 |
| 2025-11-17 | 7.41 | 10932190 | 7.41 |
| 2025-11-14 | 7.43 | 12200571 | 7.43 |
| 2025-11-13 | 7.45 | 24945753 | 7.45 |
| 2025-11-12 | 7.61 | 27179937 | 7.61 |
| 2025-11-11 | 7.54 | 19912249 | 7.54 |
| 2025-11-10 | 7.53 | 16307203 | 7.53 |
| 2025-11-07 | 7.55 | 25132686 | 7.55 |
| 2025-11-06 | 7.48 | 28705008 | 7.48 |
| 2025-11-05 | 7.33 | 21459782 | 7.33 |
| 2025-11-04 | 7.27 | 20400750 | 7.27 |
| 2025-11-03 | 7.22 | 18184308 | 7.22 |
| 2025-10-31 | 7.23 | 16020927 | 7.23 |
| 2025-10-30 | 7.25 | 34194522 | 7.25 |
| 2025-10-28 | 7.32 | 31771449 | 7.32 |
| 2025-10-27 | 7.26 | 18157722 | 7.26 |
| 2025-10-24 | 7.22 | 13459287 | 7.22 |
| 2025-10-23 | 7.24 | 25264370 | 7.24 |
| 2025-10-22 | 7.18 | 22703647 | 7.18 |
| 2025-10-21 | 7.25 | 35697902 | 7.25 |
| 2025-10-20 | 7.29 | 33150558 | 7.29 |
| 2025-10-17 | 7.22 | 32567829 | 7.22 |
| 2025-10-16 | 7.21 | 37563588 | 7.21 |
| 2025-10-15 | 7.13 | 46767927 | 7.13 |
| 2025-10-14 | 7.04 | 37633483 | 7.04 |
| 2025-10-13 | 6.97 | 32609744 | 6.97 |
| 2025-10-10 | 6.96 | 26961136 | 6.96 |
| 2025-10-09 | 6.84 | 22045294 | 6.84 |
| 2025-10-08 | 6.78 | 14819040 | 6.78 |
| 2025-10-06 | 6.75 | 7208235 | 6.75 |
| 2025-10-03 | 6.78 | 9914570 | 6.78 |
| 2025-10-02 | 6.79 | 20121014 | 6.79 |
| 2025-09-30 | 6.76 | 16383586 | 6.76 |
| 2025-09-29 | 6.82 | 22668812 | 6.82 |
| 2025-09-26 | 6.75 | 24364321 | 6.75 |
| 2025-09-25 | 6.77 | 22080144 | 6.77 |
| 2025-09-24 | 6.80 | 13345192 | 6.80 |
| 2025-09-23 | 6.82 | 14333355 | 6.82 |
| 2025-09-22 | 6.78 | 30652344 | 6.78 |
| 2025-09-19 | 6.89 | 39136203 | 6.89 |
| 2025-09-18 | 6.99 | 54163804 | 6.99 |
| 2025-09-17 | 7.02 | 16835160 | 7.02 |
| 2025-09-16 | 7.05 | 16080935 | 7.05 |
| 2025-09-15 | 7.10 | 12310429 | 7.10 |
| 2025-09-12 | 7.09 | 10567668 | 7.09 |
| 2025-09-11 | 7.12 | 31913856 | 7.12 |
| 2025-09-10 | 7.04 | 13347292 | 7.04 |
| 2025-09-09 | 7.00 | 13388994 | 7.00 |
| 2025-09-08 | 7.01 | 22049815 | 7.01 |
| 2025-09-05 | 6.89 | 16077266 | 6.89 |
| 2025-09-04 | 6.84 | 13182204 | 6.84 |
| 2025-09-03 | 6.84 | 19341004 | 6.84 |
| 2025-09-02 | 6.91 | 16760624 | 6.91 |
| 2025-09-01 | 7.05 | 16376597 | 7.05 |
| 2025-08-29 | 7.01 | 14509594 | 7.01 |
| 2025-08-28 | 7.04 | 15042972 | 7.04 |
| 2025-08-27 | 7.00 | 19940124 | 7.00 |
| 2025-08-26 | 6.99 | 33913498 | 6.99 |
| 2025-08-25 | 7.04 | 16949515 | 7.04 |
| 2025-08-22 | 6.98 | 16342102 | 6.98 |
| 2025-08-21 | 6.96 | 33080348 | 6.96 |
| 2025-08-20 | 7.04 | 20155904 | 7.04 |
| 2025-08-19 | 7.04 | 20719738 | 7.04 |
| 2025-08-18 | 7.06 | 24032931 | 7.06 |
| 2025-08-15 | 7.13 | 16650323 | 7.13 |
| 2025-08-14 | 7.26 | 23631510 | 7.26 |
| 2025-08-13 | 7.22 | 21354747 | 7.22 |
| 2025-08-12 | 7.14 | 13886222 | 7.14 |
| 2025-08-11 | 7.15 | 21929129 | 7.15 |
| 2025-08-08 | 7.05 | 16417097 | 7.05 |
| 2025-08-07 | 7.04 | 18555791 | 7.04 |
| 2025-08-06 | 6.93 | 12089400 | 6.93 |
| 2025-08-05 | 6.98 | 15569460 | 6.98 |
| 2025-08-04 | 6.96 | 14644813 | 6.96 |
| 2025-08-01 | 6.94 | 21993782 | 6.94 |
| 2025-07-31 | 7.01 | 16150816 | 7.01 |
| 2025-07-30 | 7.12 | 27036247 | 7.12 |
| 2025-07-29 | 7.06 | 22374136 | 7.06 |
| 2025-07-28 | 7.05 | 17022857 | 7.05 |
| 2025-07-25 | 6.95 | 33841392 | 6.95 |
| 2025-07-24 | 6.99 | 30608532 | 6.99 |
| 2025-07-23 | 7.00 | 24228746 | 7.00 |
| 2025-07-22 | 6.93 | 23686478 | 6.93 |
| 2025-07-21 | 6.83 | 12034865 | 6.83 |
| 2025-07-18 | 6.77 | 15039383 | 6.77 |
| 2025-07-17 | 6.80 | 21327146 | 6.80 |
| 2025-07-16 | 6.81 | 28736388 | 6.81 |
| 2025-07-15 | 6.79 | 27358485 | 6.79 |
| 2025-07-14 | 6.72 | 15174422 | 6.72 |
| 2025-07-11 | 6.71 | 20841991 | 6.71 |
| 2025-07-10 | 6.71 | 24240018 | 6.71 |
| 2025-07-09 | 6.65 | 27160994 | 6.65 |
| 2025-07-08 | 6.69 | 17038352 | 6.69 |
| 2025-07-07 | 6.72 | 17469259 | 6.72 |
| 2025-07-04 | 6.69 | 16997276 | 6.69 |
| 2025-07-03 | 6.70 | 16379117 | 6.70 |
| 2025-07-02 | 6.66 | 23522139 | 6.66 |
| 2025-06-30 | 6.59 | 24408446 | 6.59 |
总数: 2267 当前显示: 1-200
下一页 最后一页 100 200 300 400 500
相关链接
LOF基金 义工群对比 义工群对冲计算器 A股和H股对比 拖拉机自动化 简单测试 开发记录
A股指数 A股商品 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
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！
