01057历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2043 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 | 5.72 | 5168000 | 5.72 |
| 2026-04-16 | 5.77 | 31903000 | 5.77 |
| 2026-04-15 | 5.52 | 4976000 | 5.52 |
| 2026-04-14 | 5.56 | 4352000 | 5.56 |
| 2026-04-13 | 5.52 | 6219840 | 5.52 |
| 2026-04-10 | 5.57 | 8826000 | 5.57 |
| 2026-04-09 | 5.61 | 5792000 | 5.61 |
| 2026-04-08 | 5.73 | 12118000 | 5.73 |
| 2026-04-02 | 5.48 | 11046000 | 5.48 |
| 2026-04-01 | 5.57 | 10668000 | 5.57 |
| 2026-03-31 | 5.58 | 38048000 | 5.58 |
| 2026-03-30 | 5.44 | 4888000 | 5.44 |
| 2026-03-27 | 5.42 | 4380000 | 5.42 |
| 2026-03-26 | 5.34 | 7474000 | 5.34 |
| 2026-03-25 | 5.60 | 9612000 | 5.60 |
| 2026-03-24 | 5.55 | 8485960 | 5.55 |
| 2026-03-23 | 5.48 | 11354000 | 5.48 |
| 2026-03-20 | 5.71 | 21102000 | 5.71 |
| 2026-03-19 | 6.09 | 13802000 | 6.09 |
| 2026-03-18 | 6.28 | 12748000 | 6.28 |
| 2026-03-17 | 6.25 | 45023000 | 6.25 |
| 2026-03-16 | 6.12 | 9541000 | 6.12 |
| 2026-03-13 | 6.10 | 20300000 | 6.10 |
| 2026-03-12 | 6.11 | 13222900 | 6.11 |
| 2026-03-11 | 6.27 | 19455000 | 6.27 |
| 2026-03-10 | 6.25 | 12966920 | 6.25 |
| 2026-03-09 | 6.17 | 16499000 | 6.17 |
| 2026-03-06 | 6.23 | 13880000 | 6.23 |
| 2026-03-05 | 6.21 | 86330890 | 6.21 |
| 2026-03-04 | 5.78 | 17567000 | 5.78 |
| 2026-03-03 | 5.81 | 28428000 | 5.81 |
| 2026-03-02 | 6.07 | 23964000 | 6.07 |
| 2026-02-27 | 6.55 | 23873000 | 6.55 |
| 2026-02-26 | 6.71 | 27502000 | 6.71 |
| 2026-02-25 | 6.86 | 52880000 | 6.86 |
| 2026-02-24 | 6.56 | 49067000 | 6.56 |
| 2026-02-23 | 7.39 | 17687400 | 7.39 |
| 2026-02-20 | 6.16 | 3704500 | 6.16 |
| 2026-02-16 | 5.78 | 1436000 | 5.78 |
| 2026-02-13 | 5.89 | 56037000 | 5.89 |
| 2026-02-12 | 5.54 | 4544000 | 5.54 |
| 2026-02-11 | 5.52 | 8722000 | 5.52 |
| 2026-02-10 | 5.61 | 10649000 | 5.61 |
| 2026-02-09 | 5.81 | 17394200 | 5.81 |
| 2026-02-06 | 5.54 | 16155000 | 5.54 |
| 2026-02-05 | 5.48 | 8200000 | 5.48 |
| 2026-02-04 | 5.60 | 7396000 | 5.60 |
| 2026-02-03 | 5.60 | 8216000 | 5.60 |
| 2026-02-02 | 5.44 | 6966000 | 5.44 |
| 2026-01-30 | 5.57 | 8952000 | 5.57 |
| 2026-01-29 | 5.63 | 11552000 | 5.63 |
| 2026-01-28 | 5.76 | 10760200 | 5.76 |
| 2026-01-27 | 5.89 | 12354000 | 5.89 |
| 2026-01-26 | 5.91 | 21814000 | 5.91 |
| 2026-01-23 | 6.34 | 56636600 | 6.34 |
| 2026-01-22 | 5.77 | 7618000 | 5.77 |
| 2026-01-21 | 5.72 | 10249500 | 5.72 |
| 2026-01-20 | 5.74 | 29695000 | 5.74 |
| 2026-01-19 | 5.72 | 16244000 | 5.72 |
| 2026-01-16 | 5.62 | 27067000 | 5.62 |
| 2026-01-15 | 6.01 | 53656000 | 6.01 |
| 2026-01-14 | 5.81 | 41566000 | 5.81 |
| 2026-01-13 | 6.06 | 87078000 | 6.06 |
| 2026-01-12 | 5.88 | 27013000 | 5.88 |
| 2026-01-09 | 5.66 | 34030000 | 5.66 |
| 2026-01-08 | 5.99 | 59261000 | 5.99 |
| 2026-01-07 | 5.87 | 108044750 | 5.87 |
| 2026-01-06 | 6.21 | 105649250 | 6.21 |
| 2026-01-05 | 5.11 | 56177000 | 5.11 |
| 2026-01-02 | 4.95 | 3204000 | 4.95 |
| 2025-12-31 | 4.91 | 27606000 | 4.91 |
| 2025-12-30 | 4.87 | 48660400 | 4.87 |
| 2025-12-29 | 5.50 | 83736000 | 5.50 |
| 2025-12-24 | 4.88 | 63718000 | 4.88 |
| 2025-12-23 | 4.73 | 79772000 | 4.73 |
| 2025-12-22 | 4.87 | 111072000 | 4.87 |
| 2025-12-19 | 5.09 | 110636000 | 5.09 |
| 2025-12-18 | 4.61 | 81124000 | 4.61 |
| 2025-12-17 | 4.59 | 93446000 | 4.59 |
| 2025-12-16 | 4.55 | 71173000 | 4.55 |
| 2025-12-15 | 4.03 | 3288000 | 4.03 |
| 2025-12-12 | 3.98 | 1533000 | 3.98 |
| 2025-12-11 | 3.92 | 1104000 | 3.92 |
| 2025-12-10 | 3.98 | 1280000 | 3.98 |
| 2025-12-09 | 3.99 | 1569000 | 3.99 |
| 2025-12-08 | 4.07 | 1614390 | 4.07 |
| 2025-12-06 | 4.06 | 62000 | 4.06 |
| 2025-12-05 | 4.06 | 4767000 | 4.06 |
| 2025-12-04 | 3.98 | 1494000 | 3.98 |
| 2025-12-03 | 3.96 | 1550000 | 3.96 |
| 2025-12-02 | 4.03 | 1316000 | 4.03 |
| 2025-12-01 | 4.05 | 1798000 | 4.05 |
| 2025-11-28 | 4.06 | 1396000 | 4.06 |
| 2025-11-27 | 4.04 | 2043000 | 4.04 |
| 2025-11-26 | 4.05 | 2095000 | 4.05 |
| 2025-11-25 | 4.07 | 6699000 | 4.07 |
| 2025-11-24 | 3.99 | 2544000 | 3.99 |
| 2025-11-21 | 3.94 | 4280000 | 3.94 |
| 2025-11-20 | 3.98 | 5470000 | 3.98 |
| 2025-11-19 | 4.09 | 2249100 | 4.09 |
| 2025-11-18 | 4.13 | 5466000 | 4.13 |
| 2025-11-17 | 4.28 | 6618000 | 4.28 |
| 2025-11-14 | 4.51 | 5677700 | 4.51 |
| 2025-11-13 | 4.63 | 5412300 | 4.63 |
| 2025-11-12 | 4.65 | 6115900 | 4.65 |
| 2025-11-11 | 4.75 | 14704000 | 4.75 |
| 2025-11-10 | 4.65 | 5397800 | 4.65 |
| 2025-11-07 | 4.71 | 4656000 | 4.71 |
| 2025-11-06 | 4.76 | 2300000 | 4.76 |
| 2025-11-05 | 4.72 | 2288000 | 4.72 |
| 2025-11-04 | 4.75 | 4826200 | 4.75 |
| 2025-11-03 | 4.83 | 3402000 | 4.83 |
| 2025-10-31 | 4.85 | 6289900 | 4.85 |
| 2025-10-30 | 4.77 | 9919000 | 4.77 |
| 2025-10-28 | 4.90 | 24039300 | 4.90 |
| 2025-10-27 | 4.84 | 3183400 | 4.84 |
| 2025-10-24 | 4.83 | 6701000 | 4.83 |
| 2025-10-23 | 4.77 | 9384001 | 4.77 |
| 2025-10-22 | 4.68 | 3552000 | 4.68 |
| 2025-10-21 | 4.69 | 8206000 | 4.69 |
| 2025-10-20 | 4.79 | 3702000 | 4.79 |
| 2025-10-17 | 4.75 | 8708000 | 4.75 |
| 2025-10-16 | 5.05 | 32446000 | 5.05 |
| 2025-10-15 | 4.97 | 12404000 | 4.97 |
| 2025-10-14 | 4.71 | 5592001 | 4.71 |
| 2025-10-13 | 4.92 | 9008000 | 4.92 |
| 2025-10-10 | 4.95 | 6738000 | 4.95 |
| 2025-10-09 | 5.08 | 9669000 | 5.08 |
| 2025-10-08 | 5.11 | 943000 | 5.11 |
| 2025-10-06 | 5.07 | 585700 | 5.07 |
| 2025-10-03 | 5.13 | 584001 | 5.13 |
| 2025-10-02 | 5.14 | 926000 | 5.14 |
| 2025-09-30 | 5.19 | 12088000 | 5.19 |
| 2025-09-29 | 5.18 | 12247000 | 5.18 |
| 2025-09-26 | 5.17 | 29068049 | 5.17 |
| 2025-09-25 | 5.10 | 14570000 | 5.10 |
| 2025-09-24 | 5.22 | 34120000 | 5.22 |
| 2025-09-23 | 5.58 | 97862000 | 5.58 |
| 2025-09-22 | 4.97 | 4856000 | 4.97 |
| 2025-09-19 | 4.94 | 10926000 | 4.94 |
| 2025-09-18 | 5.13 | 18394000 | 5.13 |
| 2025-09-17 | 5.29 | 23208000 | 5.29 |
| 2025-09-16 | 5.17 | 38238001 | 5.17 |
| 2025-09-15 | 5.37 | 56844001 | 5.37 |
| 2025-09-12 | 4.80 | 3460000 | 4.80 |
| 2025-09-11 | 4.86 | 5432000 | 4.86 |
| 2025-09-10 | 4.86 | 2556000 | 4.86 |
| 2025-09-09 | 4.83 | 3492001 | 4.83 |
| 2025-09-08 | 4.91 | 4612000 | 4.91 |
| 2025-09-05 | 4.82 | 5033001 | 4.82 |
| 2025-09-04 | 4.67 | 3698000 | 4.67 |
| 2025-09-03 | 4.66 | 5760000 | 4.66 |
| 2025-09-02 | 4.85 | 9328000 | 4.85 |
| 2025-09-01 | 4.85 | 6348000 | 4.85 |
| 2025-08-29 | 4.85 | 15714000 | 4.85 |
| 2025-08-28 | 5.11 | 8436000 | 5.11 |
| 2025-08-27 | 5.21 | 22201000 | 5.21 |
| 2025-08-26 | 5.66 | 15142000 | 5.66 |
| 2025-08-25 | 5.67 | 15043250 | 5.67 |
| 2025-08-22 | 5.42 | 5400000 | 5.42 |
| 2025-08-21 | 5.39 | 7256000 | 5.39 |
| 2025-08-20 | 5.49 | 9254000 | 5.49 |
| 2025-08-19 | 5.43 | 12249000 | 5.43 |
| 2025-08-18 | 5.40 | 12565000 | 5.40 |
| 2025-08-15 | 5.30 | 11250000 | 5.30 |
| 2025-08-14 | 5.23 | 8382000 | 5.23 |
| 2025-08-13 | 5.25 | 5588542 | 5.25 |
| 2025-08-12 | 5.21 | 4244000 | 5.21 |
| 2025-08-11 | 5.24 | 7200001 | 5.24 |
| 2025-08-08 | 5.07 | 7634000 | 5.07 |
| 2025-08-07 | 5.17 | 5958000 | 5.17 |
| 2025-08-06 | 5.25 | 5043000 | 5.25 |
| 2025-08-05 | 5.25 | 5510000 | 5.25 |
| 2025-08-04 | 5.19 | 5147000 | 5.19 |
| 2025-08-01 | 5.08 | 5500000 | 5.08 |
| 2025-07-31 | 5.18 | 9395000 | 5.18 |
| 2025-07-30 | 5.32 | 9153500 | 5.32 |
| 2025-07-29 | 5.32 | 10688000 | 5.32 |
| 2025-07-28 | 5.40 | 26074000 | 5.40 |
| 2025-07-25 | 5.72 | 20086500 | 5.72 |
| 2025-07-24 | 5.90 | 13378002 | 5.90 |
| 2025-07-23 | 5.86 | 32586838 | 5.86 |
| 2025-07-22 | 6.11 | 37366000 | 6.11 |
| 2025-07-21 | 5.95 | 31191900 | 5.95 |
| 2025-07-18 | 5.67 | 9814002 | 5.67 |
| 2025-07-17 | 5.63 | 17009400 | 5.63 |
| 2025-07-16 | 5.47 | 25547000 | 5.47 |
| 2025-07-15 | 5.26 | 28438000 | 5.26 |
| 2025-07-14 | 5.67 | 10646001 | 5.67 |
| 2025-07-11 | 5.63 | 16342976 | 5.63 |
| 2025-07-10 | 5.49 | 9343677 | 5.49 |
| 2025-07-09 | 5.53 | 23480000 | 5.53 |
| 2025-07-08 | 5.45 | 10075000 | 5.45 |
| 2025-07-07 | 5.33 | 7670323 | 5.33 |
| 2025-07-04 | 5.44 | 12430000 | 5.44 |
| 2025-07-03 | 5.45 | 17132002 | 5.45 |
| 2025-07-02 | 5.35 | 24818002 | 5.35 |
| 2025-06-30 | 5.40 | 21920000 | 5.40 |
| 2025-06-27 | 5.22 | 79485001 | 5.22 |
| 2025-06-26 | 5.17 | 50209002 | 5.17 |
总数: 2043 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！
