00168历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2164 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 |
|---|
| 2026-04-17 | 50.45 | 2076776 | 50.45 |
| 2026-04-16 | 50.50 | 2814308 | 50.50 |
| 2026-04-15 | 51.10 | 2216000 | 51.10 |
| 2026-04-14 | 51.05 | 2714639 | 51.05 |
| 2026-04-13 | 51.55 | 5156052 | 51.55 |
| 2026-04-10 | 51.85 | 6169895 | 51.85 |
| 2026-04-09 | 51.10 | 3756225 | 51.10 |
| 2026-04-08 | 50.90 | 4802615 | 50.90 |
| 2026-04-02 | 50.85 | 2871433 | 50.85 |
| 2026-04-01 | 49.86 | 3217324 | 49.86 |
| 2026-03-31 | 48.48 | 4572438 | 48.48 |
| 2026-03-30 | 48.28 | 2468503 | 48.28 |
| 2026-03-27 | 49.04 | 5382245 | 49.04 |
| 2026-03-26 | 48.64 | 2418066 | 48.64 |
| 2026-03-25 | 49.44 | 4182914 | 49.44 |
| 2026-03-24 | 48.80 | 4078005 | 48.80 |
| 2026-03-23 | 47.50 | 4111626 | 47.50 |
| 2026-03-20 | 48.40 | 3066505 | 48.40 |
| 2026-03-19 | 48.80 | 3557264 | 48.80 |
| 2026-03-18 | 49.48 | 2014746 | 49.48 |
| 2026-03-17 | 50.20 | 3774095 | 50.20 |
| 2026-03-16 | 49.60 | 3134921 | 49.60 |
| 2026-03-13 | 48.92 | 2384000 | 48.92 |
| 2026-03-12 | 49.00 | 3174691 | 49.00 |
| 2026-03-11 | 49.64 | 1887949 | 49.64 |
| 2026-03-10 | 49.26 | 3054105 | 49.26 |
| 2026-03-09 | 49.06 | 2819494 | 49.06 |
| 2026-03-06 | 49.98 | 3330378 | 49.98 |
| 2026-03-05 | 48.90 | 3364434 | 48.90 |
| 2026-03-04 | 49.28 | 4153202 | 49.28 |
| 2026-03-03 | 50.15 | 5207681 | 50.15 |
| 2026-03-02 | 50.70 | 6600894 | 50.70 |
| 2026-02-27 | 53.00 | 3526786 | 53.00 |
| 2026-02-26 | 52.85 | 3346181 | 52.85 |
| 2026-02-25 | 52.05 | 2464712 | 52.05 |
| 2026-02-24 | 51.40 | 4701105 | 51.40 |
| 2026-02-23 | 51.55 | 1072760 | 51.55 |
| 2026-02-20 | 50.95 | 1266652 | 50.95 |
| 2026-02-16 | 51.50 | 332705 | 51.50 |
| 2026-02-13 | 51.45 | 2797150 | 51.45 |
| 2026-02-12 | 50.95 | 3685377 | 50.95 |
| 2026-02-11 | 52.60 | 3987769 | 52.60 |
| 2026-02-10 | 52.10 | 4525699 | 52.10 |
| 2026-02-09 | 52.15 | 4069345 | 52.15 |
| 2026-02-06 | 52.70 | 3449516 | 52.70 |
| 2026-02-05 | 52.95 | 6008817 | 52.95 |
| 2026-02-04 | 51.50 | 5112875 | 51.50 |
| 2026-02-03 | 50.55 | 5955548 | 50.55 |
| 2026-02-02 | 50.20 | 8236620 | 50.20 |
| 2026-01-30 | 49.48 | 10994290 | 49.48 |
| 2026-01-29 | 52.35 | 10756850 | 52.35 |
| 2026-01-28 | 49.56 | 5831559 | 49.56 |
| 2026-01-27 | 50.40 | 5096300 | 50.40 |
| 2026-01-26 | 50.30 | 5455603 | 50.30 |
| 2026-01-23 | 49.32 | 6635201 | 49.32 |
| 2026-01-22 | 50.10 | 2560297 | 50.10 |
| 2026-01-21 | 50.10 | 2702931 | 50.10 |
| 2026-01-20 | 50.50 | 5249760 | 50.50 |
| 2026-01-19 | 49.44 | 5802907 | 49.44 |
| 2026-01-16 | 49.26 | 6175308 | 49.26 |
| 2026-01-15 | 50.20 | 4644058 | 50.20 |
| 2026-01-14 | 50.15 | 3247727 | 50.15 |
| 2026-01-13 | 50.30 | 3059193 | 50.30 |
| 2026-01-12 | 50.50 | 3215015 | 50.50 |
| 2026-01-09 | 50.45 | 3831668 | 50.45 |
| 2026-01-08 | 50.55 | 2088392 | 50.55 |
| 2026-01-07 | 50.70 | 3143681 | 50.70 |
| 2026-01-06 | 51.00 | 3798271 | 51.00 |
| 2026-01-05 | 50.20 | 3442665 | 50.20 |
| 2026-01-02 | 49.66 | 984005 | 49.66 |
| 2025-12-31 | 48.72 | 2063235 | 48.72 |
| 2025-12-30 | 48.84 | 1871995 | 48.84 |
| 2025-12-29 | 49.14 | 4644617 | 49.14 |
| 2025-12-24 | 50.40 | 1836284 | 50.40 |
| 2025-12-23 | 50.45 | 2625112 | 50.45 |
| 2025-12-22 | 50.70 | 2165499 | 50.70 |
| 2025-12-19 | 50.85 | 2060920 | 50.85 |
| 2025-12-18 | 50.60 | 2153455 | 50.60 |
| 2025-12-17 | 50.85 | 3876384 | 50.85 |
| 2025-12-16 | 50.85 | 2993331 | 50.85 |
| 2025-12-15 | 51.35 | 2400000 | 51.35 |
| 2025-12-12 | 51.20 | 2865629 | 51.20 |
| 2025-12-11 | 50.80 | 2771333 | 50.80 |
| 2025-12-10 | 51.00 | 4197889 | 51.00 |
| 2025-12-09 | 51.60 | 3116512 | 51.60 |
| 2025-12-08 | 52.45 | 2038156 | 52.45 |
| 2025-12-06 | 52.75 | 16000 | 52.75 |
| 2025-12-05 | 52.75 | 2601663 | 52.75 |
| 2025-12-04 | 53.50 | 1606181 | 53.50 |
| 2025-12-03 | 53.45 | 2378495 | 53.45 |
| 2025-12-02 | 53.90 | 1624821 | 53.90 |
| 2025-12-01 | 53.45 | 2176306 | 53.45 |
| 2025-11-28 | 52.60 | 1889300 | 52.60 |
| 2025-11-27 | 53.35 | 1414303 | 53.35 |
| 2025-11-26 | 53.10 | 2685470 | 53.10 |
| 2025-11-25 | 53.75 | 1977706 | 53.75 |
| 2025-11-24 | 54.05 | 2485510 | 54.05 |
| 2025-11-21 | 53.30 | 2963513 | 53.30 |
| 2025-11-20 | 54.45 | 2701241 | 54.45 |
| 2025-11-19 | 53.95 | 1636976 | 53.95 |
| 2025-11-18 | 54.15 | 2319122 | 54.15 |
| 2025-11-17 | 55.50 | 2633918 | 55.50 |
| 2025-11-14 | 55.50 | 3360838 | 55.50 |
| 2025-11-13 | 55.75 | 2352946 | 55.75 |
| 2025-11-12 | 54.95 | 3806338 | 54.95 |
| 2025-11-11 | 54.50 | 2126580 | 54.50 |
| 2025-11-10 | 54.25 | 5398130 | 54.25 |
| 2025-11-07 | 52.55 | 1895144 | 52.55 |
| 2025-11-06 | 52.05 | 2155888 | 52.05 |
| 2025-11-05 | 51.60 | 3130204 | 51.60 |
| 2025-11-04 | 51.90 | 4636123 | 51.90 |
| 2025-11-03 | 52.25 | 3289451 | 52.25 |
| 2025-10-31 | 52.50 | 3020490 | 52.50 |
| 2025-10-30 | 51.90 | 7577009 | 51.90 |
| 2025-10-28 | 52.85 | 9938844 | 52.85 |
| 2025-10-27 | 54.20 | 4157200 | 54.20 |
| 2025-10-24 | 53.90 | 3300740 | 53.90 |
| 2025-10-23 | 53.90 | 2129264 | 53.90 |
| 2025-10-22 | 53.50 | 1892493 | 53.50 |
| 2025-10-21 | 54.00 | 2590800 | 54.00 |
| 2025-10-20 | 54.50 | 1751918 | 54.50 |
| 2025-10-17 | 53.90 | 3518691 | 53.90 |
| 2025-10-16 | 54.35 | 2636274 | 54.35 |
| 2025-10-15 | 54.30 | 5516526 | 54.30 |
| 2025-10-14 | 54.10 | 4279429 | 54.10 |
| 2025-10-13 | 54.70 | 5335384 | 54.70 |
| 2025-10-10 | 54.75 | 9226951 | 54.75 |
| 2025-10-09 | 53.30 | 8150140 | 53.30 |
| 2025-10-08 | 50.80 | 1054712 | 50.80 |
| 2025-10-06 | 50.70 | 1156421 | 50.70 |
| 2025-10-03 | 51.25 | 1990172 | 51.25 |
| 2025-10-02 | 52.20 | 2093360 | 52.20 |
| 2025-09-30 | 53.00 | 4588700 | 53.00 |
| 2025-09-29 | 52.85 | 6663068 | 52.85 |
| 2025-09-26 | 52.90 | 8432857 | 52.90 |
| 2025-09-25 | 51.80 | 4414374 | 51.80 |
| 2025-09-24 | 51.80 | 2887454 | 51.80 |
| 2025-09-23 | 51.50 | 3579344 | 51.50 |
| 2025-09-22 | 52.35 | 4667994 | 52.35 |
| 2025-09-19 | 52.80 | 7443890 | 52.80 |
| 2025-09-18 | 51.85 | 4983973 | 51.85 |
| 2025-09-17 | 52.35 | 5788074 | 52.35 |
| 2025-09-16 | 52.70 | 4599013 | 52.70 |
| 2025-09-15 | 52.15 | 9286200 | 52.15 |
| 2025-09-12 | 51.40 | 6799165 | 51.40 |
| 2025-09-11 | 52.05 | 3783307 | 52.05 |
| 2025-09-10 | 51.60 | 4931010 | 51.60 |
| 2025-09-09 | 50.80 | 2672018 | 50.80 |
| 2025-09-08 | 50.65 | 2156619 | 50.65 |
| 2025-09-05 | 50.20 | 1742039 | 50.20 |
| 2025-09-04 | 50.05 | 2884654 | 50.05 |
| 2025-09-03 | 49.86 | 8429984 | 49.86 |
| 2025-09-02 | 50.95 | 3725359 | 50.95 |
| 2025-09-01 | 51.60 | 4406107 | 51.60 |
| 2025-08-29 | 50.55 | 5343685 | 50.55 |
| 2025-08-28 | 50.30 | 3587661 | 50.30 |
| 2025-08-27 | 50.90 | 4991772 | 50.90 |
| 2025-08-26 | 51.40 | 3900289 | 51.40 |
| 2025-08-25 | 52.25 | 3082884 | 52.25 |
| 2025-08-22 | 51.55 | 3116030 | 51.55 |
| 2025-08-21 | 51.90 | 4539627 | 51.90 |
| 2025-08-20 | 51.15 | 4955977 | 51.15 |
| 2025-08-19 | 50.90 | 4206081 | 50.90 |
| 2025-08-18 | 50.30 | 3679951 | 50.30 |
| 2025-08-15 | 50.75 | 2878472 | 50.75 |
| 2025-08-14 | 51.00 | 3986523 | 51.00 |
| 2025-08-13 | 51.05 | 2352403 | 51.05 |
| 2025-08-12 | 50.65 | 3655923 | 50.65 |
| 2025-08-11 | 50.10 | 1576002 | 50.10 |
| 2025-08-08 | 50.10 | 1686599 | 50.10 |
| 2025-08-07 | 50.25 | 2761249 | 50.25 |
| 2025-08-06 | 49.44 | 2838413 | 49.44 |
| 2025-08-05 | 49.28 | 3126325 | 49.28 |
| 2025-08-04 | 48.78 | 1943004 | 48.78 |
| 2025-08-01 | 48.80 | 6076426 | 48.80 |
| 2025-07-31 | 49.90 | 11376768 | 49.90 |
| 2025-07-30 | 52.35 | 4188858 | 52.35 |
| 2025-07-29 | 51.50 | 3101569 | 51.50 |
| 2025-07-28 | 51.70 | 2620739 | 51.70 |
| 2025-07-25 | 52.30 | 3887525 | 52.30 |
| 2025-07-24 | 52.85 | 3713700 | 52.85 |
| 2025-07-23 | 53.30 | 3183642 | 53.30 |
| 2025-07-22 | 53.25 | 5423742 | 53.25 |
| 2025-07-21 | 52.05 | 2679675 | 52.05 |
| 2025-07-18 | 51.75 | 2788122 | 51.75 |
| 2025-07-17 | 51.35 | 2252738 | 51.35 |
| 2025-07-16 | 50.80 | 2066951 | 50.80 |
| 2025-07-15 | 50.75 | 5930103 | 50.75 |
| 2025-07-14 | 51.70 | 2541610 | 51.70 |
| 2025-07-11 | 51.80 | 4302957 | 51.80 |
| 2025-07-10 | 52.20 | 3807041 | 52.20 |
| 2025-07-09 | 52.05 | 2570540 | 52.05 |
| 2025-07-08 | 52.25 | 4271756 | 52.25 |
| 2025-07-07 | 51.80 | 2665050 | 51.80 |
| 2025-07-04 | 51.55 | 1846342 | 51.55 |
| 2025-07-03 | 51.65 | 2314689 | 51.65 |
| 2025-07-02 | 51.25 | 4479058 | 51.25 |
| 2025-06-30 | 51.25 | 3407301 | 51.25 |
| 2025-06-27 | 51.30 | 2584341 | 51.30 |
| 2025-06-26 | 52.00 | 3497136 | 52.00 |
总数: 2164 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！
