01398历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2026 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 |
|---|
| 2026-04-20 | 7.19 | 214115043 | 7.19 |
| 2026-04-17 | 7.03 | 244622858 | 7.03 |
| 2026-04-16 | 6.99 | 175746606 | 6.99 |
| 2026-04-15 | 6.99 | 199667134 | 6.99 |
| 2026-04-14 | 7.03 | 187768096 | 7.03 |
| 2026-04-13 | 6.98 | 106474179 | 6.98 |
| 2026-04-10 | 6.97 | 140216132 | 6.97 |
| 2026-04-09 | 6.93 | 177783390 | 6.93 |
| 2026-04-08 | 6.85 | 339070159 | 6.85 |
| 2026-04-02 | 6.96 | 135548225 | 6.96 |
| 2026-04-01 | 6.88 | 277117681 | 6.88 |
| 2026-03-31 | 6.86 | 319361070 | 6.86 |
| 2026-03-30 | 6.74 | 342408426 | 6.74 |
| 2026-03-27 | 6.62 | 249064917 | 6.62 |
| 2026-03-26 | 6.56 | 216003794 | 6.56 |
| 2026-03-25 | 6.57 | 203251147 | 6.57 |
| 2026-03-24 | 6.51 | 255297497 | 6.51 |
| 2026-03-23 | 6.37 | 326218725 | 6.37 |
| 2026-03-20 | 6.60 | 303266690 | 6.60 |
| 2026-03-19 | 6.58 | 189956894 | 6.58 |
| 2026-03-18 | 6.57 | 170792399 | 6.57 |
| 2026-03-17 | 6.54 | 153107817 | 6.54 |
| 2026-03-16 | 6.48 | 242038695 | 6.48 |
| 2026-03-13 | 6.33 | 173084157 | 6.33 |
| 2026-03-12 | 6.31 | 235355064 | 6.31 |
| 2026-03-11 | 6.22 | 302080514 | 6.22 |
| 2026-03-10 | 6.28 | 399953706 | 6.28 |
| 2026-03-09 | 6.32 | 258223067 | 6.32 |
| 2026-03-06 | 6.41 | 158562902 | 6.41 |
| 2026-03-05 | 6.36 | 223727023 | 6.36 |
| 2026-03-04 | 6.34 | 310420363 | 6.34 |
| 2026-03-03 | 6.45 | 278776065 | 6.45 |
| 2026-03-02 | 6.35 | 294182386 | 6.35 |
| 2026-02-27 | 6.45 | 284474719 | 6.45 |
| 2026-02-26 | 6.42 | 166806893 | 6.42 |
| 2026-02-25 | 6.46 | 143643677 | 6.46 |
| 2026-02-24 | 6.45 | 123784098 | 6.45 |
| 2026-02-23 | 6.56 | 96488319 | 6.56 |
| 2026-02-20 | 6.41 | 102102959 | 6.41 |
| 2026-02-16 | 6.40 | 53371360 | 6.40 |
| 2026-02-13 | 6.41 | 100228977 | 6.41 |
| 2026-02-12 | 6.50 | 144545290 | 6.50 |
| 2026-02-11 | 6.56 | 99263907 | 6.56 |
| 2026-02-10 | 6.57 | 114597145 | 6.57 |
| 2026-02-09 | 6.52 | 116168989 | 6.52 |
| 2026-02-06 | 6.49 | 177582865 | 6.49 |
| 2026-02-05 | 6.46 | 169613086 | 6.46 |
| 2026-02-04 | 6.43 | 139293342 | 6.43 |
| 2026-02-03 | 6.38 | 195652771 | 6.38 |
| 2026-02-02 | 6.41 | 259048336 | 6.41 |
| 2026-01-30 | 6.49 | 293258055 | 6.49 |
| 2026-01-29 | 6.64 | 336359637 | 6.64 |
| 2026-01-28 | 6.59 | 423178986 | 6.59 |
| 2026-01-27 | 6.36 | 216323342 | 6.36 |
| 2026-01-26 | 6.24 | 139601271 | 6.24 |
| 2026-01-23 | 6.15 | 118994555 | 6.15 |
| 2026-01-22 | 6.17 | 148826987 | 6.17 |
| 2026-01-21 | 6.21 | 160928534 | 6.21 |
| 2026-01-20 | 6.31 | 163881380 | 6.31 |
| 2026-01-19 | 6.34 | 169389002 | 6.34 |
| 2026-01-16 | 6.35 | 212418447 | 6.35 |
| 2026-01-15 | 6.34 | 198931699 | 6.34 |
| 2026-01-14 | 6.24 | 144613826 | 6.24 |
| 2026-01-13 | 6.30 | 195855789 | 6.30 |
| 2026-01-12 | 6.24 | 146528604 | 6.24 |
| 2026-01-09 | 6.13 | 192400840 | 6.13 |
| 2026-01-08 | 6.10 | 218002915 | 6.10 |
| 2026-01-07 | 6.14 | 290474848 | 6.14 |
| 2026-01-06 | 6.21 | 283013217 | 6.21 |
| 2026-01-05 | 6.21 | 212117247 | 6.21 |
| 2026-01-02 | 6.34 | 128700044 | 6.34 |
| 2025-12-31 | 6.29 | 191951559 | 6.29 |
| 2025-12-30 | 6.27 | 396162513 | 6.27 |
| 2025-12-29 | 6.23 | 241620370 | 6.23 |
| 2025-12-24 | 6.13 | 86604288 | 6.13 |
| 2025-12-23 | 6.16 | 140655713 | 6.16 |
| 2025-12-22 | 6.13 | 198623221 | 6.13 |
| 2025-12-19 | 6.12 | 207470531 | 6.12 |
| 2025-12-18 | 6.12 | 146001294 | 6.12 |
| 2025-12-17 | 6.03 | 220410561 | 6.03 |
| 2025-12-16 | 5.98 | 219697025 | 5.98 |
| 2025-12-15 | 6.09 | 126088499 | 6.09 |
| 2025-12-12 | 6.14 | 179480602 | 6.14 |
| 2025-12-11 | 6.11 | 192147954 | 6.11 |
| 2025-12-10 | 6.08 | 221504175 | 6.08 |
| 2025-12-09 | 6.12 | 188894815 | 6.12 |
| 2025-12-08 | 6.11 | 193161767 | 6.11 |
| 2025-12-06 | 6.33 | 32000 | 6.33 |
| 2025-12-05 | 6.33 | 244853903 | 6.33 |
| 2025-12-04 | 6.22 | 170630275 | 6.22 |
| 2025-12-03 | 6.32 | 196449431 | 6.32 |
| 2025-12-02 | 6.43 | 169708455 | 6.43 |
| 2025-12-01 | 6.46 | 111739210 | 6.46 |
| 2025-11-28 | 6.44 | 133067037 | 6.44 |
| 2025-11-27 | 6.49 | 158303760 | 6.49 |
| 2025-11-26 | 6.50 | 114134937 | 6.50 |
| 2025-11-25 | 6.50 | 155792387 | 6.50 |
| 2025-11-24 | 6.49 | 277876348 | 6.49 |
| 2025-11-21 | 6.40 | 237623820 | 6.40 |
| 2025-11-20 | 6.53 | 179626605 | 6.53 |
| 2025-11-19 | 6.45 | 125231008 | 6.45 |
| 2025-11-18 | 6.43 | 199877810 | 6.43 |
| 2025-11-17 | 6.51 | 175141954 | 6.51 |
| 2025-11-14 | 6.57 | 236621922 | 6.57 |
| 2025-11-13 | 6.57 | 253430402 | 6.57 |
| 2025-11-12 | 6.58 | 273007794 | 6.58 |
| 2025-11-11 | 6.49 | 172471295 | 6.49 |
| 2025-11-10 | 6.45 | 303890974 | 6.45 |
| 2025-11-07 | 6.33 | 174481185 | 6.33 |
| 2025-11-06 | 6.31 | 213393388 | 6.31 |
| 2025-11-05 | 6.25 | 197867161 | 6.25 |
| 2025-11-04 | 6.24 | 359947485 | 6.24 |
| 2025-11-03 | 6.17 | 267564791 | 6.17 |
| 2025-10-31 | 6.02 | 303567316 | 6.02 |
| 2025-10-30 | 6.05 | 306345358 | 6.05 |
| 2025-10-28 | 6.06 | 199529931 | 6.06 |
| 2025-10-27 | 6.08 | 205602530 | 6.08 |
| 2025-10-24 | 6.07 | 176096467 | 6.07 |
| 2025-10-23 | 6.06 | 258835549 | 6.06 |
| 2025-10-22 | 5.96 | 214182516 | 5.96 |
| 2025-10-21 | 5.95 | 199750884 | 5.95 |
| 2025-10-20 | 5.91 | 256491396 | 5.91 |
| 2025-10-17 | 5.81 | 286079678 | 5.81 |
| 2025-10-16 | 5.88 | 254353032 | 5.88 |
| 2025-10-15 | 5.76 | 213648799 | 5.76 |
| 2025-10-14 | 5.76 | 414496937 | 5.76 |
| 2025-10-13 | 5.66 | 314504683 | 5.66 |
| 2025-10-10 | 5.66 | 161636215 | 5.66 |
| 2025-10-09 | 5.65 | 189678675 | 5.65 |
| 2025-10-08 | 5.60 | 172522111 | 5.60 |
| 2025-10-06 | 5.66 | 48178162 | 5.66 |
| 2025-10-03 | 5.70 | 85263721 | 5.70 |
| 2025-10-02 | 5.73 | 111932042 | 5.73 |
| 2025-09-30 | 5.74 | 183412754 | 5.74 |
| 2025-09-29 | 5.73 | 272241045 | 5.73 |
| 2025-09-26 | 5.70 | 289491118 | 5.70 |
| 2025-09-25 | 5.67 | 252296493 | 5.67 |
| 2025-09-24 | 5.81 | 208483356 | 5.81 |
| 2025-09-23 | 5.78 | 227726706 | 5.78 |
| 2025-09-22 | 5.74 | 237772043 | 5.74 |
| 2025-09-19 | 5.88 | 299092118 | 5.88 |
| 2025-09-18 | 5.91 | 177095577 | 5.91 |
| 2025-09-17 | 5.98 | 161477951 | 5.98 |
| 2025-09-16 | 5.95 | 166128149 | 5.95 |
| 2025-09-15 | 5.97 | 177417942 | 5.97 |
| 2025-09-12 | 6.00 | 175454453 | 6.00 |
| 2025-09-11 | 6.00 | 225623280 | 6.00 |
| 2025-09-10 | 6.00 | 296505545 | 6.00 |
| 2025-09-09 | 5.89 | 223724100 | 5.89 |
| 2025-09-08 | 5.79 | 209789427 | 5.79 |
| 2025-09-05 | 5.77 | 192225261 | 5.77 |
| 2025-09-04 | 5.73 | 192562923 | 5.73 |
| 2025-09-03 | 5.74 | 204025392 | 5.74 |
| 2025-09-02 | 5.81 | 274925677 | 5.81 |
| 2025-09-01 | 5.73 | 255793290 | 5.73 |
| 2025-08-29 | 5.77 | 204917538 | 5.77 |
| 2025-08-28 | 5.79 | 212580830 | 5.79 |
| 2025-08-27 | 5.77 | 294117321 | 5.77 |
| 2025-08-26 | 5.85 | 209994082 | 5.85 |
| 2025-08-25 | 5.94 | 272458916 | 5.94 |
| 2025-08-22 | 5.96 | 122444657 | 5.96 |
| 2025-08-21 | 5.94 | 149198787 | 5.94 |
| 2025-08-20 | 5.93 | 171731778 | 5.93 |
| 2025-08-19 | 5.88 | 182893023 | 5.88 |
| 2025-08-18 | 5.88 | 332973138 | 5.88 |
| 2025-08-15 | 5.96 | 390346697 | 5.96 |
| 2025-08-14 | 6.15 | 133410972 | 6.15 |
| 2025-08-13 | 6.16 | 169105356 | 6.16 |
| 2025-08-12 | 6.10 | 101032065 | 6.10 |
| 2025-08-11 | 6.08 | 133240188 | 6.08 |
| 2025-08-08 | 6.16 | 127284744 | 6.16 |
| 2025-08-07 | 6.20 | 208524605 | 6.20 |
| 2025-08-06 | 6.11 | 164646604 | 6.11 |
| 2025-08-05 | 6.16 | 258231688 | 6.16 |
| 2025-08-04 | 6.06 | 204203128 | 6.06 |
| 2025-08-01 | 5.98 | 219797965 | 5.98 |
| 2025-07-31 | 6.02 | 193979961 | 6.02 |
| 2025-07-30 | 6.05 | 243003102 | 6.05 |
| 2025-07-29 | 6.07 | 258873081 | 6.07 |
| 2025-07-28 | 6.12 | 135822818 | 6.12 |
| 2025-07-25 | 6.09 | 146983177 | 6.09 |
| 2025-07-24 | 6.15 | 202298746 | 6.15 |
| 2025-07-23 | 6.15 | 262011566 | 6.15 |
| 2025-07-22 | 6.08 | 372157198 | 6.08 |
| 2025-07-21 | 6.14 | 264682674 | 6.14 |
| 2025-07-18 | 6.19 | 171087408 | 6.19 |
| 2025-07-17 | 6.14 | 205055469 | 6.14 |
| 2025-07-16 | 6.22 | 299397054 | 6.22 |
| 2025-07-15 | 6.15 | 238262185 | 6.15 |
| 2025-07-14 | 6.18 | 194930425 | 6.18 |
| 2025-07-11 | 6.21 | 382329318 | 6.21 |
| 2025-07-10 | 6.27 | 280802724 | 6.27 |
| 2025-07-09 | 6.10 | 185432309 | 6.10 |
| 2025-07-08 | 6.15 | 160885627 | 6.15 |
| 2025-07-07 | 6.13 | 162833915 | 6.13 |
| 2025-07-04 | 6.13 | 266188842 | 6.13 |
| 2025-07-03 | 6.09 | 377299354 | 6.09 |
| 2025-07-02 | 6.34 | 286549339 | 6.34 |
| 2025-06-30 | 6.22 | 264127766 | 6.22 |
| 2025-06-27 | 6.32 | 311874526 | 6.32 |
总数: 2026 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！
