00267历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2257 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 | 12.74 | 15472410 | 12.74 |
| 2026-04-20 | 12.82 | 14786938 | 12.82 |
| 2026-04-17 | 12.82 | 13456353 | 12.82 |
| 2026-04-16 | 12.95 | 15476539 | 12.95 |
| 2026-04-15 | 13.07 | 18280784 | 13.07 |
| 2026-04-14 | 12.97 | 19354363 | 12.97 |
| 2026-04-13 | 12.74 | 12931913 | 12.74 |
| 2026-04-10 | 12.64 | 12832885 | 12.64 |
| 2026-04-09 | 12.31 | 10285380 | 12.31 |
| 2026-04-08 | 12.25 | 22382696 | 12.25 |
| 2026-04-02 | 11.92 | 11557085 | 11.92 |
| 2026-04-01 | 11.89 | 17725678 | 11.89 |
| 2026-03-31 | 11.82 | 22181376 | 11.82 |
| 2026-03-30 | 11.80 | 23561376 | 11.80 |
| 2026-03-27 | 11.83 | 16548961 | 11.83 |
| 2026-03-26 | 11.85 | 14106172 | 11.85 |
| 2026-03-25 | 11.93 | 19368425 | 11.93 |
| 2026-03-24 | 11.65 | 23913856 | 11.65 |
| 2026-03-23 | 11.23 | 24674319 | 11.23 |
| 2026-03-20 | 11.51 | 22413923 | 11.51 |
| 2026-03-19 | 11.44 | 20792000 | 11.44 |
| 2026-03-18 | 11.56 | 10019785 | 11.56 |
| 2026-03-17 | 11.42 | 12740617 | 11.42 |
| 2026-03-16 | 11.46 | 13302583 | 11.46 |
| 2026-03-13 | 11.32 | 16359497 | 11.32 |
| 2026-03-12 | 11.29 | 22089378 | 11.29 |
| 2026-03-11 | 11.42 | 10047117 | 11.42 |
| 2026-03-10 | 11.42 | 19670670 | 11.42 |
| 2026-03-09 | 11.37 | 36088861 | 11.37 |
| 2026-03-06 | 11.83 | 22979440 | 11.83 |
| 2026-03-05 | 11.86 | 23878870 | 11.86 |
| 2026-03-04 | 11.60 | 43981094 | 11.60 |
| 2026-03-03 | 12.07 | 30151465 | 12.07 |
| 2026-03-02 | 12.25 | 26360339 | 12.25 |
| 2026-02-27 | 12.52 | 29973482 | 12.52 |
| 2026-02-26 | 12.35 | 13714961 | 12.35 |
| 2026-02-25 | 12.42 | 14168630 | 12.42 |
| 2026-02-24 | 12.31 | 18618033 | 12.31 |
| 2026-02-23 | 12.41 | 10519723 | 12.41 |
| 2026-02-20 | 12.18 | 13452855 | 12.18 |
| 2026-02-16 | 12.38 | 3416965 | 12.38 |
| 2026-02-13 | 12.24 | 12931492 | 12.24 |
| 2026-02-12 | 12.53 | 8431927 | 12.53 |
| 2026-02-11 | 12.80 | 13815063 | 12.80 |
| 2026-02-10 | 12.89 | 11134897 | 12.89 |
| 2026-02-09 | 12.67 | 20383513 | 12.67 |
| 2026-02-06 | 12.39 | 21423388 | 12.39 |
| 2026-02-05 | 12.25 | 16393728 | 12.25 |
| 2026-02-04 | 12.34 | 10454474 | 12.34 |
| 2026-02-03 | 12.22 | 13528657 | 12.22 |
| 2026-02-02 | 12.20 | 18700376 | 12.20 |
| 2026-01-30 | 12.51 | 17370314 | 12.51 |
| 2026-01-29 | 12.93 | 24037214 | 12.93 |
| 2026-01-28 | 12.60 | 28108594 | 12.60 |
| 2026-01-27 | 12.32 | 18871841 | 12.32 |
| 2026-01-26 | 12.03 | 20749275 | 12.03 |
| 2026-01-23 | 11.95 | 18062640 | 11.95 |
| 2026-01-22 | 11.97 | 15638673 | 11.97 |
| 2026-01-21 | 11.97 | 15271716 | 11.97 |
| 2026-01-20 | 11.99 | 20126620 | 11.99 |
| 2026-01-19 | 12.00 | 14289950 | 12.00 |
| 2026-01-16 | 12.05 | 13502634 | 12.05 |
| 2026-01-15 | 11.99 | 23133804 | 11.99 |
| 2026-01-14 | 12.15 | 19682789 | 12.15 |
| 2026-01-13 | 12.25 | 23609086 | 12.25 |
| 2026-01-12 | 12.23 | 8592751 | 12.23 |
| 2026-01-09 | 12.12 | 19029654 | 12.12 |
| 2026-01-08 | 12.11 | 26721955 | 12.11 |
| 2026-01-07 | 12.33 | 15685051 | 12.33 |
| 2026-01-06 | 12.35 | 19722395 | 12.35 |
| 2026-01-05 | 12.09 | 15750328 | 12.09 |
| 2026-01-02 | 12.38 | 7667679 | 12.38 |
| 2025-12-31 | 12.06 | 8710190 | 12.06 |
| 2025-12-30 | 12.34 | 19805000 | 12.34 |
| 2025-12-29 | 12.05 | 13375707 | 12.05 |
| 2025-12-24 | 11.99 | 3497247 | 11.99 |
| 2025-12-23 | 11.92 | 10181979 | 11.92 |
| 2025-12-22 | 11.94 | 9023623 | 11.94 |
| 2025-12-19 | 11.95 | 22186966 | 11.95 |
| 2025-12-18 | 11.90 | 20675259 | 11.90 |
| 2025-12-17 | 12.04 | 16570804 | 12.04 |
| 2025-12-16 | 12.00 | 15214639 | 12.00 |
| 2025-12-15 | 12.24 | 13501285 | 12.24 |
| 2025-12-12 | 12.26 | 13763943 | 12.26 |
| 2025-12-11 | 12.05 | 14589990 | 12.05 |
| 2025-12-10 | 11.95 | 13048468 | 11.95 |
| 2025-12-09 | 12.09 | 15093104 | 12.09 |
| 2025-12-08 | 12.31 | 12027300 | 12.31 |
| 2025-12-06 | 12.39 | 11000 | 12.39 |
| 2025-12-05 | 12.39 | 15639444 | 12.39 |
| 2025-12-04 | 12.34 | 10687762 | 12.34 |
| 2025-12-03 | 12.33 | 16029921 | 12.33 |
| 2025-12-02 | 12.37 | 19365418 | 12.37 |
| 2025-12-01 | 12.14 | 12129120 | 12.14 |
| 2025-11-28 | 12.17 | 7698664 | 12.17 |
| 2025-11-27 | 12.29 | 13489000 | 12.29 |
| 2025-11-26 | 12.29 | 13716906 | 12.29 |
| 2025-11-25 | 12.17 | 9241141 | 12.17 |
| 2025-11-24 | 12.11 | 30100683 | 12.11 |
| 2025-11-21 | 12.02 | 21627591 | 12.02 |
| 2025-11-20 | 12.24 | 21224652 | 12.24 |
| 2025-11-19 | 12.02 | 21961929 | 12.02 |
| 2025-11-18 | 12.17 | 28108611 | 12.17 |
| 2025-11-17 | 12.66 | 18053001 | 12.66 |
| 2025-11-14 | 12.72 | 15394818 | 12.72 |
| 2025-11-13 | 12.94 | 24909924 | 12.94 |
| 2025-11-12 | 12.78 | 19019866 | 12.78 |
| 2025-11-11 | 12.74 | 24132106 | 12.74 |
| 2025-11-10 | 12.67 | 13214487 | 12.67 |
| 2025-11-07 | 12.56 | 12968491 | 12.56 |
| 2025-11-06 | 12.62 | 29882372 | 12.62 |
| 2025-11-05 | 12.35 | 16997183 | 12.35 |
| 2025-11-04 | 12.41 | 43437148 | 12.41 |
| 2025-11-03 | 12.19 | 19975214 | 12.19 |
| 2025-10-31 | 12.02 | 17815219 | 12.02 |
| 2025-10-30 | 12.19 | 31159116 | 12.19 |
| 2025-10-28 | 11.98 | 19211044 | 11.98 |
| 2025-10-27 | 11.94 | 27324718 | 11.94 |
| 2025-10-24 | 11.61 | 9062256 | 11.61 |
| 2025-10-23 | 11.56 | 11485516 | 11.56 |
| 2025-10-22 | 11.46 | 17185000 | 11.46 |
| 2025-10-21 | 11.60 | 15098590 | 11.60 |
| 2025-10-20 | 11.43 | 19620657 | 11.43 |
| 2025-10-17 | 11.13 | 28908174 | 11.13 |
| 2025-10-16 | 11.47 | 32193760 | 11.47 |
| 2025-10-15 | 11.48 | 25817883 | 11.48 |
| 2025-10-14 | 11.26 | 39235455 | 11.26 |
| 2025-10-13 | 11.39 | 42770307 | 11.39 |
| 2025-10-10 | 11.37 | 28585367 | 11.37 |
| 2025-10-09 | 11.42 | 30461462 | 11.42 |
| 2025-10-08 | 10.99 | 16396279 | 10.99 |
| 2025-10-06 | 10.97 | 9615056 | 10.97 |
| 2025-10-03 | 11.05 | 22073020 | 11.05 |
| 2025-10-02 | 11.35 | 12526849 | 11.35 |
| 2025-09-30 | 11.42 | 24573515 | 11.42 |
| 2025-09-29 | 11.32 | 23519325 | 11.32 |
| 2025-09-26 | 11.16 | 20824564 | 11.16 |
| 2025-09-25 | 11.13 | 27176340 | 11.13 |
| 2025-09-24 | 11.36 | 20945911 | 11.36 |
| 2025-09-23 | 11.50 | 35018968 | 11.50 |
| 2025-09-22 | 11.33 | 42960809 | 11.33 |
| 2025-09-19 | 12.11 | 25101784 | 12.11 |
| 2025-09-18 | 12.20 | 23313539 | 12.20 |
| 2025-09-17 | 12.27 | 28123515 | 12.27 |
| 2025-09-16 | 12.11 | 29298064 | 12.11 |
| 2025-09-15 | 12.24 | 21105455 | 12.24 |
| 2025-09-12 | 12.34 | 25206893 | 12.34 |
| 2025-09-11 | 12.33 | 27530967 | 12.33 |
| 2025-09-10 | 12.12 | 25480090 | 12.12 |
| 2025-09-09 | 11.95 | 28210225 | 11.95 |
| 2025-09-08 | 12.08 | 72168559 | 12.08 |
| 2025-09-05 | 11.31 | 25432366 | 11.31 |
| 2025-09-04 | 11.04 | 27332667 | 11.04 |
| 2025-09-03 | 11.06 | 16352713 | 11.06 |
| 2025-09-02 | 11.14 | 20279498 | 11.14 |
| 2025-09-01 | 11.28 | 25041992 | 11.28 |
| 2025-08-29 | 11.12 | 33554777 | 11.12 |
| 2025-08-28 | 11.36 | 20282700 | 11.36 |
| 2025-08-27 | 11.23 | 24998405 | 11.23 |
| 2025-08-26 | 11.44 | 31266745 | 11.44 |
| 2025-08-25 | 11.67 | 19788873 | 11.67 |
| 2025-08-22 | 11.58 | 16367320 | 11.58 |
| 2025-08-21 | 11.54 | 18724429 | 11.54 |
| 2025-08-20 | 11.56 | 15063333 | 11.56 |
| 2025-08-19 | 11.44 | 20677600 | 11.44 |
| 2025-08-18 | 11.66 | 22207041 | 11.66 |
| 2025-08-15 | 11.63 | 36724000 | 11.63 |
| 2025-08-14 | 11.96 | 25168134 | 11.96 |
| 2025-08-13 | 11.89 | 22658597 | 11.89 |
| 2025-08-12 | 11.73 | 17342686 | 11.73 |
| 2025-08-11 | 11.64 | 16373424 | 11.64 |
| 2025-08-08 | 11.71 | 13970023 | 11.71 |
| 2025-08-07 | 11.70 | 13603028 | 11.70 |
| 2025-08-06 | 11.68 | 23113507 | 11.68 |
| 2025-08-05 | 11.86 | 22076347 | 11.86 |
| 2025-08-04 | 11.72 | 17108119 | 11.72 |
| 2025-08-01 | 11.60 | 32262771 | 11.60 |
| 2025-07-31 | 11.78 | 46171642 | 11.78 |
| 2025-07-30 | 12.26 | 26022520 | 12.26 |
| 2025-07-29 | 12.32 | 27075521 | 12.32 |
| 2025-07-28 | 12.36 | 36286895 | 12.36 |
| 2025-07-25 | 12.20 | 33813161 | 12.20 |
| 2025-07-24 | 12.34 | 75412254 | 12.34 |
| 2025-07-23 | 11.70 | 47175628 | 11.70 |
| 2025-07-22 | 11.32 | 33685418 | 11.32 |
| 2025-07-21 | 11.18 | 24007444 | 11.18 |
| 2025-07-18 | 10.94 | 19374936 | 10.94 |
| 2025-07-17 | 10.84 | 16882501 | 10.84 |
| 2025-07-16 | 10.80 | 15824435 | 10.80 |
| 2025-07-15 | 10.84 | 29551287 | 10.84 |
| 2025-07-14 | 10.98 | 21901232 | 10.98 |
| 2025-07-11 | 11.06 | 32188057 | 11.06 |
| 2025-07-10 | 11.08 | 22124668 | 11.08 |
| 2025-07-09 | 10.86 | 21919201 | 10.86 |
| 2025-07-08 | 10.92 | 26494756 | 10.92 |
| 2025-07-07 | 10.64 | 16073000 | 10.64 |
| 2025-07-04 | 10.68 | 34660335 | 10.68 |
| 2025-07-03 | 10.78 | 23664127 | 10.78 |
| 2025-07-02 | 10.78 | 51100757 | 10.78 |
| 2025-06-30 | 10.78 | 25578386 | 10.78 |
总数: 2257 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！
