00014历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2266 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 |
|---|
| 2026-05-19 | 19.15 | 1333390 | 19.15 |
| 2026-05-18 | 18.98 | 2513654 | 18.98 |
| 2026-05-15 | 19.62 | 1706068 | 19.62 |
| 2026-05-14 | 19.75 | 2014958 | 19.75 |
| 2026-05-13 | 19.44 | 1962615 | 19.44 |
| 2026-05-12 | 19.92 | 1820278 | 19.92 |
| 2026-05-11 | 20.34 | 1681115 | 20.34 |
| 2026-05-08 | 20.34 | 2173836 | 20.34 |
| 2026-05-07 | 20.58 | 2583159 | 20.58 |
| 2026-05-06 | 20.38 | 2115323 | 20.38 |
| 2026-05-05 | 19.8 | 748850 | 19.8 |
| 2026-05-04 | 19.94 | 1530869 | 19.94 |
| 2026-04-30 | 19.6 | 1740185 | 19.6 |
| 2026-04-29 | 19.56 | 1174290 | 19.56 |
| 2026-04-28 | 19.39 | 1175388 | 19.39 |
| 2026-04-27 | 19.41 | 370000 | 19.41 |
| 2026-04-24 | 19.41 | 919243 | 19.41 |
| 2026-04-23 | 19.49 | 975500 | 19.49 |
| 2026-04-22 | 19.42 | 1189100 | 19.42 |
| 2026-04-21 | 19.44 | 1057000 | 19.44 |
| 2026-04-20 | 19.15 | 782000 | 19.15 |
| 2026-04-17 | 19.25 | 1385560 | 19.25 |
| 2026-04-16 | 19.19 | 2110347 | 19.19 |
| 2026-04-15 | 19.32 | 921293 | 19.32 |
| 2026-04-14 | 19.83 | 2593464 | 19.83 |
| 2026-04-13 | 19.39 | 1081804 | 19.39 |
| 2026-04-10 | 19.8 | 1819485 | 19.8 |
| 2026-04-09 | 19.5 | 2085000 | 19.5 |
| 2026-04-08 | 19.42 | 3477296 | 19.42 |
| 2026-04-02 | 18.42 | 2294000 | 18.42 |
| 2026-04-01 | 19.29 | 3732050 | 19.29 |
| 2026-03-31 | 18.75 | 2838625 | 18.75 |
| 2026-03-30 | 18.44 | 2506232 | 18.44 |
| 2026-03-27 | 18.62 | 3727356 | 18.62 |
| 2026-03-26 | 18.45 | 1067000 | 18.45 |
| 2026-03-25 | 18.67 | 2414601 | 18.67 |
| 2026-03-24 | 18.13 | 1684976 | 18.13 |
| 2026-03-23 | 17.7 | 3771195 | 17.7 |
| 2026-03-20 | 18.32 | 5283567 | 18.32 |
| 2026-03-19 | 18.4 | 2047033 | 18.4 |
| 2026-03-18 | 18.82 | 1573906 | 18.82 |
| 2026-03-17 | 18.34 | 1148994 | 18.34 |
| 2026-03-16 | 18.34 | 2129979 | 18.34 |
| 2026-03-13 | 18.45 | 2638000 | 18.45 |
| 2026-03-12 | 18.42 | 4092000 | 18.42 |
| 2026-03-11 | 18.81 | 3264480 | 18.81 |
| 2026-03-10 | 19.81 | 6422837 | 19.81 |
| 2026-03-09 | 19.99 | 4318399 | 19.99 |
| 2026-03-06 | 20.5 | 2854389 | 20.5 |
| 2026-03-05 | 20.56 | 4291300 | 20.56 |
| 2026-03-04 | 20.2 | 4517108 | 20.2 |
| 2026-03-03 | 20.7 | 3975000 | 20.7 |
| 2026-03-02 | 20.8 | 7613374 | 20.8 |
| 2026-02-27 | 21.82 | 6176087 | 21.82 |
| 2026-02-26 | 21.38 | 6664486 | 21.38 |
| 2026-02-25 | 22.96 | 1539107 | 22.96 |
| 2026-02-24 | 23.16 | 2232627 | 23.16 |
| 2026-02-23 | 23.06 | 1903758 | 23.06 |
| 2026-02-20 | 22.16 | 2506347 | 22.16 |
| 2026-02-16 | 22.24 | 977000 | 22.24 |
| 2026-02-13 | 22.62 | 3160095 | 22.62 |
| 2026-02-12 | 22.76 | 2368643 | 22.76 |
| 2026-02-11 | 22.66 | 1740742 | 22.66 |
| 2026-02-10 | 22.88 | 1777904 | 22.88 |
| 2026-02-09 | 23 | 2861047 | 23 |
| 2026-02-06 | 22.2 | 2082458 | 22.2 |
| 2026-02-05 | 22.08 | 1086528 | 22.08 |
| 2026-02-04 | 22.16 | 1514005 | 22.16 |
| 2026-02-03 | 21.8 | 1501059 | 21.8 |
| 2026-02-02 | 21.18 | 1324156 | 21.18 |
| 2026-01-30 | 21.44 | 2187293 | 21.44 |
| 2026-01-29 | 21.56 | 2584840 | 21.56 |
| 2026-01-28 | 21.5 | 2059474 | 21.5 |
| 2026-01-27 | 21.78 | 1330603 | 21.78 |
| 2026-01-26 | 21.66 | 4423895 | 21.66 |
| 2026-01-23 | 21.08 | 2008365 | 21.08 |
| 2026-01-22 | 21.52 | 5151365 | 21.52 |
| 2026-01-21 | 20.5 | 1119039 | 20.5 |
| 2026-01-20 | 20.5 | 1871700 | 20.5 |
| 2026-01-19 | 20.28 | 3199624 | 20.28 |
| 2026-01-16 | 20.38 | 3970065 | 20.38 |
| 2026-01-15 | 19.51 | 940860 | 19.51 |
| 2026-01-14 | 19.29 | 1362634 | 19.29 |
| 2026-01-13 | 19.34 | 1497521 | 19.34 |
| 2026-01-12 | 19.2 | 1315974 | 19.2 |
| 2026-01-09 | 18.97 | 1371808 | 18.97 |
| 2026-01-08 | 18.52 | 1331847 | 18.52 |
| 2026-01-07 | 18.43 | 955449 | 18.43 |
| 2026-01-06 | 18.25 | 1530578 | 18.25 |
| 2026-01-05 | 18.63 | 2661116 | 18.63 |
| 2026-01-02 | 18.88 | 1784704 | 18.88 |
| 2025-12-31 | 18.9 | 1345000 | 18.9 |
| 2025-12-30 | 18.71 | 1277813 | 18.71 |
| 2025-12-29 | 18.65 | 1310052 | 18.65 |
| 2025-12-24 | 18.7 | 449720 | 18.7 |
| 2025-12-23 | 18.71 | 817353 | 18.71 |
| 2025-12-22 | 18.84 | 1773131 | 18.84 |
| 2025-12-19 | 18.72 | 2745561 | 18.72 |
| 2025-12-18 | 18.65 | 1475025 | 18.65 |
| 2025-12-17 | 18.66 | 1214738 | 18.66 |
| 2025-12-16 | 18.54 | 930780 | 18.54 |
| 2025-12-15 | 18.63 | 1404890 | 18.63 |
| 2025-12-12 | 18.82 | 1606858 | 18.82 |
| 2025-12-11 | 18.5 | 1184758 | 18.5 |
| 2025-12-10 | 18.42 | 3872165 | 18.42 |
| 2025-12-09 | 17.9 | 1215800 | 17.9 |
| 2025-12-08 | 17.6 | 987315 | 17.6 |
| 2025-12-06 | 17.91 | 17000 | 17.91 |
| 2025-12-05 | 17.9 | 1283670 | 17.9 |
| 2025-12-04 | 17.79 | 715939 | 17.79 |
| 2025-12-03 | 17.87 | 1878616 | 17.87 |
| 2025-12-02 | 18.2 | 2062882 | 18.2 |
| 2025-12-01 | 17.78 | 1541447 | 17.78 |
| 2025-11-28 | 17.72 | 2706450 | 17.72 |
| 2025-11-27 | 18.04 | 2235729 | 18.04 |
| 2025-11-26 | 17.93 | 2159936 | 17.93 |
| 2025-11-25 | 17.61 | 1430845 | 17.61 |
| 2025-11-24 | 17.74 | 2442683 | 17.74 |
| 2025-11-21 | 17.5 | 2772956 | 17.5 |
| 2025-11-20 | 17.71 | 2342672 | 17.71 |
| 2025-11-19 | 17.79 | 1110618 | 17.79 |
| 2025-11-18 | 17.7 | 2013475 | 17.7 |
| 2025-11-17 | 17.72 | 2230886 | 17.72 |
| 2025-11-14 | 17.81 | 2354810 | 17.81 |
| 2025-11-13 | 17.87 | 3489807 | 17.87 |
| 2025-11-12 | 17.88 | 6941352 | 17.88 |
| 2025-11-11 | 16.93 | 2793961 | 16.93 |
| 2025-11-10 | 16.51 | 1750399 | 16.51 |
| 2025-11-07 | 16.18 | 1567378 | 16.18 |
| 2025-11-06 | 16.3 | 1232848 | 16.3 |
| 2025-11-05 | 16.26 | 2005321 | 16.26 |
| 2025-11-04 | 16.13 | 1318487 | 16.13 |
| 2025-11-03 | 16.17 | 2132249 | 16.17 |
| 2025-10-31 | 16.1 | 1823107 | 16.1 |
| 2025-10-30 | 16.1 | 2024520 | 16.1 |
| 2025-10-28 | 16.25 | 1057000 | 16.25 |
| 2025-10-27 | 16.21 | 1533681 | 16.21 |
| 2025-10-24 | 15.96 | 1360000 | 15.96 |
| 2025-10-23 | 15.83 | 1448983 | 15.83 |
| 2025-10-22 | 15.94 | 3076234 | 15.94 |
| 2025-10-21 | 16 | 1190195 | 16 |
| 2025-10-20 | 16.13 | 2352302 | 16.13 |
| 2025-10-17 | 15.62 | 3900873 | 15.62 |
| 2025-10-16 | 15.8 | 1157640 | 15.8 |
| 2025-10-15 | 15.9 | 1716376 | 15.9 |
| 2025-10-14 | 15.68 | 1475940 | 15.68 |
| 2025-10-13 | 15.86 | 1831396 | 15.86 |
| 2025-10-10 | 15.93 | 737995 | 15.93 |
| 2025-10-09 | 16.05 | 768464 | 16.05 |
| 2025-10-08 | 15.92 | 1174780 | 15.92 |
| 2025-10-06 | 15.8 | 1634000 | 15.8 |
| 2025-10-03 | 15.88 | 749075 | 15.88 |
| 2025-10-02 | 15.97 | 2391709 | 15.97 |
| 2025-09-30 | 15.9 | 1708040 | 15.9 |
| 2025-09-29 | 15.89 | 2021000 | 15.89 |
| 2025-09-26 | 15.59 | 2691748 | 15.59 |
| 2025-09-25 | 15.5 | 3658461 | 15.5 |
| 2025-09-24 | 15.86 | 1926348 | 15.86 |
| 2025-09-23 | 15.94 | 1032497 | 15.94 |
| 2025-09-22 | 15.96 | 1367298 | 15.96 |
| 2025-09-19 | 16.16 | 4050171 | 16.16 |
| 2025-09-18 | 16.1 | 799000 | 16.1 |
| 2025-09-17 | 16.27 | 1625017 | 16.27 |
| 2025-09-16 | 16.65 | 3915340 | 16.65 |
| 2025-09-15 | 16.19 | 1606000 | 16.19 |
| 2025-09-12 | 16.18 | 1773292 | 16.18 |
| 2025-09-11 | 16.25 | 3351270 | 16.25 |
| 2025-09-10 | 16.06 | 2724120 | 16.06 |
| 2025-09-09 | 15.81 | 2432000 | 15.81 |
| 2025-09-08 | 15.58 | 2545000 | 15.58 |
| 2025-09-05 | 15.4 | 1229648 | 15.4 |
| 2025-09-04 | 15.15 | 989469 | 15.15 |
| 2025-09-03 | 15.1 | 1001406 | 15.1 |
| 2025-09-02 | 15.12 | 2058000 | 15.12 |
| 2025-09-01 | 14.78 | 1624121 | 14.78 |
| 2025-08-29 | 14.64 | 4172000 | 14.64 |
| 2025-08-28 | 14.73 | 1162000 | 14.73 |
| 2025-08-27 | 14.79 | 3295100 | 14.79 |
| 2025-08-26 | 15.02 | 2974350 | 15.02 |
| 2025-08-25 | 15.19 | 1682684 | 15.19 |
| 2025-08-22 | 15.07 | 1357086 | 15.07 |
| 2025-08-21 | 15.12 | 3009093 | 15.12 |
| 2025-08-20 | 14.91 | 1959476 | 14.91 |
| 2025-08-19 | 14.85 | 1844661 | 14.85 |
| 2025-08-18 | 15.05 | 4066000 | 15.05 |
| 2025-08-15 | 15.4 | 3128787 | 15.4 |
| 2025-08-14 | 15.67 | 5263285 | 15.67 |
| 2025-08-13 | 15.53 | 1714721 | 15.53 |
| 2025-08-12 | 15.71 | 1324073 | 15.71 |
| 2025-08-11 | 15.77 | 1305000 | 15.77 |
| 2025-08-08 | 15.69 | 1277979 | 15.69 |
| 2025-08-07 | 15.86 | 1713794 | 15.86 |
| 2025-08-06 | 15.6 | 1286740 | 15.6 |
| 2025-08-05 | 15.66 | 1539074 | 15.66 |
| 2025-08-04 | 15.72 | 2028995 | 15.72 |
| 2025-08-01 | 15.52 | 1980768 | 15.52 |
| 2025-07-31 | 15.66 | 3173000 | 15.66 |
| 2025-07-30 | 15.98 | 2261916 | 15.98 |
| 2025-07-29 | 15.9 | 3478996 | 15.9 |
| 2025-07-28 | 15.6 | 2837107 | 15.6 |
总数: 2266 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？可以用微信打赏一块钱给Woody！
