01816历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 1765 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 | 3.38 | 64927480 | 3.38 |
| 2026-04-20 | 3.36 | 60591951 | 3.36 |
| 2026-04-17 | 3.25 | 51616114 | 3.25 |
| 2026-04-16 | 3.32 | 51881657 | 3.32 |
| 2026-04-15 | 3.33 | 122929286 | 3.33 |
| 2026-04-14 | 3.42 | 39514698 | 3.42 |
| 2026-04-13 | 3.39 | 55283078 | 3.39 |
| 2026-04-10 | 3.38 | 91804834 | 3.38 |
| 2026-04-09 | 3.46 | 36566770 | 3.46 |
| 2026-04-08 | 3.43 | 86767531 | 3.43 |
| 2026-04-02 | 3.52 | 53529000 | 3.52 |
| 2026-04-01 | 3.47 | 73346332 | 3.47 |
| 2026-03-31 | 3.52 | 87349147 | 3.52 |
| 2026-03-30 | 3.57 | 90644191 | 3.57 |
| 2026-03-27 | 3.61 | 110945722 | 3.61 |
| 2026-03-26 | 3.67 | 136862305 | 3.67 |
| 2026-03-25 | 3.74 | 320959684 | 3.74 |
| 2026-03-24 | 3.54 | 142350101 | 3.54 |
| 2026-03-23 | 3.49 | 378060246 | 3.49 |
| 2026-03-20 | 3.42 | 151312752 | 3.42 |
| 2026-03-19 | 3.30 | 56738130 | 3.30 |
| 2026-03-18 | 3.31 | 69438008 | 3.31 |
| 2026-03-17 | 3.35 | 56860176 | 3.35 |
| 2026-03-16 | 3.40 | 129230537 | 3.40 |
| 2026-03-13 | 3.46 | 142229430 | 3.46 |
| 2026-03-12 | 3.51 | 107276418 | 3.51 |
| 2026-03-11 | 3.47 | 148744712 | 3.47 |
| 2026-03-10 | 3.25 | 73587033 | 3.25 |
| 2026-03-09 | 3.19 | 85438141 | 3.19 |
| 2026-03-06 | 3.26 | 62608163 | 3.26 |
| 2026-03-05 | 3.22 | 88390999 | 3.22 |
| 2026-03-04 | 3.13 | 47421873 | 3.13 |
| 2026-03-03 | 3.13 | 47639032 | 3.13 |
| 2026-03-02 | 3.17 | 105619292 | 3.17 |
| 2026-02-27 | 3.14 | 71398803 | 3.14 |
| 2026-02-26 | 3.14 | 45370102 | 3.14 |
| 2026-02-25 | 3.18 | 38710394 | 3.18 |
| 2026-02-24 | 3.25 | 43214902 | 3.25 |
| 2026-02-23 | 3.27 | 39318409 | 3.27 |
| 2026-02-20 | 3.16 | 32242149 | 3.16 |
| 2026-02-16 | 3.12 | 4718033 | 3.12 |
| 2026-02-13 | 3.09 | 28473549 | 3.09 |
| 2026-02-12 | 3.13 | 22837874 | 3.13 |
| 2026-02-11 | 3.14 | 15430801 | 3.14 |
| 2026-02-10 | 3.12 | 18543655 | 3.12 |
| 2026-02-09 | 3.14 | 44458731 | 3.14 |
| 2026-02-06 | 3.11 | 69973383 | 3.11 |
| 2026-02-05 | 3.16 | 54614975 | 3.16 |
| 2026-02-04 | 3.17 | 58609724 | 3.17 |
| 2026-02-03 | 3.18 | 39751254 | 3.18 |
| 2026-02-02 | 3.18 | 110832082 | 3.18 |
| 2026-01-30 | 3.26 | 88651751 | 3.26 |
| 2026-01-29 | 3.22 | 41532809 | 3.22 |
| 2026-01-28 | 3.20 | 61587303 | 3.20 |
| 2026-01-27 | 3.11 | 33305625 | 3.11 |
| 2026-01-26 | 3.12 | 43945912 | 3.12 |
| 2026-01-23 | 3.12 | 46593034 | 3.12 |
| 2026-01-22 | 3.17 | 51227904 | 3.17 |
| 2026-01-21 | 3.10 | 33174161 | 3.10 |
| 2026-01-20 | 3.12 | 39973393 | 3.12 |
| 2026-01-19 | 3.13 | 50656843 | 3.13 |
| 2026-01-16 | 3.08 | 59809701 | 3.08 |
| 2026-01-15 | 3.02 | 43394753 | 3.02 |
| 2026-01-14 | 3.01 | 114304596 | 3.01 |
| 2026-01-13 | 3.12 | 40493808 | 3.12 |
| 2026-01-12 | 3.12 | 42590745 | 3.12 |
| 2026-01-09 | 3.07 | 43281310 | 3.07 |
| 2026-01-08 | 3.07 | 84690127 | 3.07 |
| 2026-01-07 | 2.95 | 90388701 | 2.95 |
| 2026-01-06 | 3.00 | 79732556 | 3.00 |
| 2026-01-05 | 3.01 | 75670599 | 3.01 |
| 2026-01-02 | 2.96 | 8701993 | 2.96 |
| 2025-12-31 | 2.93 | 27825400 | 2.93 |
| 2025-12-30 | 2.92 | 79446563 | 2.92 |
| 2025-12-29 | 3.00 | 67467995 | 3.00 |
| 2025-12-24 | 3.01 | 29979232 | 3.01 |
| 2025-12-23 | 2.95 | 19912387 | 2.95 |
| 2025-12-22 | 2.93 | 54923888 | 2.93 |
| 2025-12-19 | 2.93 | 80604199 | 2.93 |
| 2025-12-18 | 2.95 | 40445633 | 2.95 |
| 2025-12-17 | 2.90 | 32877033 | 2.90 |
| 2025-12-16 | 2.91 | 47059004 | 2.91 |
| 2025-12-15 | 2.94 | 58670372 | 2.94 |
| 2025-12-12 | 2.93 | 37919675 | 2.93 |
| 2025-12-11 | 2.91 | 54040861 | 2.91 |
| 2025-12-10 | 2.95 | 40342894 | 2.95 |
| 2025-12-09 | 3.02 | 54688033 | 3.02 |
| 2025-12-08 | 3.05 | 24926027 | 3.05 |
| 2025-12-06 | 3.08 | 21000 | 3.08 |
| 2025-12-05 | 3.08 | 20538261 | 3.08 |
| 2025-12-04 | 3.08 | 20938962 | 3.08 |
| 2025-12-03 | 3.08 | 39549040 | 3.08 |
| 2025-12-02 | 3.10 | 83602482 | 3.10 |
| 2025-12-01 | 3.09 | 39087565 | 3.09 |
| 2025-11-28 | 3.03 | 18201033 | 3.03 |
| 2025-11-27 | 3.03 | 13069033 | 3.03 |
| 2025-11-26 | 3.02 | 24699046 | 3.02 |
| 2025-11-25 | 3.02 | 28574672 | 3.02 |
| 2025-11-24 | 2.99 | 90446871 | 2.99 |
| 2025-11-21 | 2.98 | 42955514 | 2.98 |
| 2025-11-20 | 3.01 | 50404454 | 3.01 |
| 2025-11-19 | 2.96 | 51183348 | 2.96 |
| 2025-11-18 | 3.00 | 42968629 | 3.00 |
| 2025-11-17 | 3.01 | 57372978 | 3.01 |
| 2025-11-14 | 3.03 | 50903294 | 3.03 |
| 2025-11-13 | 3.07 | 34918033 | 3.07 |
| 2025-11-12 | 3.08 | 53255338 | 3.08 |
| 2025-11-11 | 3.10 | 45747662 | 3.10 |
| 2025-11-10 | 3.11 | 70020342 | 3.11 |
| 2025-11-07 | 3.17 | 78044249 | 3.17 |
| 2025-11-06 | 3.23 | 47307497 | 3.23 |
| 2025-11-05 | 3.18 | 33499653 | 3.18 |
| 2025-11-04 | 3.16 | 54594453 | 3.16 |
| 2025-11-03 | 3.16 | 72257317 | 3.16 |
| 2025-10-31 | 3.08 | 48931108 | 3.08 |
| 2025-10-30 | 3.14 | 75748019 | 3.14 |
| 2025-10-28 | 3.17 | 45304425 | 3.17 |
| 2025-10-27 | 3.18 | 98491740 | 3.18 |
| 2025-10-24 | 3.06 | 174099867 | 3.06 |
| 2025-10-23 | 3.12 | 111477961 | 3.12 |
| 2025-10-22 | 3.19 | 52764067 | 3.19 |
| 2025-10-21 | 3.19 | 73319888 | 3.19 |
| 2025-10-20 | 3.16 | 99585887 | 3.16 |
| 2025-10-17 | 3.17 | 107550242 | 3.17 |
| 2025-10-16 | 3.24 | 113643523 | 3.24 |
| 2025-10-15 | 3.16 | 70095715 | 3.16 |
| 2025-10-14 | 3.11 | 115529500 | 3.11 |
| 2025-10-13 | 3.10 | 100436211 | 3.10 |
| 2025-10-10 | 3.08 | 66667479 | 3.08 |
| 2025-10-09 | 3.08 | 168896583 | 3.08 |
| 2025-10-08 | 2.94 | 31962033 | 2.94 |
| 2025-10-06 | 2.92 | 18771742 | 2.92 |
| 2025-10-03 | 2.96 | 40905753 | 2.96 |
| 2025-10-02 | 2.91 | 30401717 | 2.91 |
| 2025-09-30 | 2.89 | 93689068 | 2.89 |
| 2025-09-29 | 2.81 | 60161130 | 2.81 |
| 2025-09-26 | 2.84 | 66371470 | 2.84 |
| 2025-09-25 | 2.83 | 37387728 | 2.83 |
| 2025-09-24 | 2.83 | 50591288 | 2.83 |
| 2025-09-23 | 2.82 | 37473000 | 2.82 |
| 2025-09-22 | 2.79 | 76666173 | 2.79 |
| 2025-09-19 | 2.80 | 90448867 | 2.80 |
| 2025-09-18 | 2.81 | 62932577 | 2.81 |
| 2025-09-17 | 2.84 | 61205309 | 2.84 |
| 2025-09-16 | 2.84 | 69144087 | 2.84 |
| 2025-09-15 | 2.84 | 152097995 | 2.84 |
| 2025-09-12 | 2.99 | 56268889 | 2.99 |
| 2025-09-11 | 2.96 | 40681253 | 2.96 |
| 2025-09-10 | 2.96 | 46836926 | 2.96 |
| 2025-09-09 | 2.93 | 34246514 | 2.93 |
| 2025-09-08 | 2.93 | 63138842 | 2.93 |
| 2025-09-05 | 2.88 | 38611637 | 2.88 |
| 2025-09-04 | 2.85 | 40111456 | 2.85 |
| 2025-09-03 | 2.85 | 58462504 | 2.85 |
| 2025-09-02 | 2.90 | 70180886 | 2.90 |
| 2025-09-01 | 2.92 | 54256000 | 2.92 |
| 2025-08-29 | 2.94 | 83597170 | 2.94 |
| 2025-08-28 | 2.99 | 128730748 | 2.99 |
| 2025-08-27 | 3.08 | 55071222 | 3.08 |
| 2025-08-26 | 3.13 | 35973434 | 3.13 |
| 2025-08-25 | 3.15 | 55372533 | 3.15 |
| 2025-08-22 | 3.11 | 47190953 | 3.11 |
| 2025-08-21 | 3.15 | 64661969 | 3.15 |
| 2025-08-20 | 3.17 | 54055622 | 3.17 |
| 2025-08-19 | 3.18 | 49244700 | 3.18 |
| 2025-08-18 | 3.17 | 52748086 | 3.17 |
| 2025-08-15 | 3.16 | 38940963 | 3.16 |
| 2025-08-14 | 3.19 | 59572155 | 3.19 |
| 2025-08-13 | 3.20 | 65180704 | 3.20 |
| 2025-08-12 | 3.15 | 89129033 | 3.15 |
| 2025-08-11 | 3.04 | 35506000 | 3.04 |
| 2025-08-08 | 3.05 | 42002614 | 3.05 |
| 2025-08-07 | 3.04 | 46041232 | 3.04 |
| 2025-08-06 | 3.03 | 40699089 | 3.03 |
| 2025-08-05 | 3.03 | 67031531 | 3.03 |
| 2025-08-04 | 2.95 | 42240640 | 2.95 |
| 2025-08-01 | 2.90 | 46011510 | 2.90 |
| 2025-07-31 | 2.95 | 66676850 | 2.95 |
| 2025-07-30 | 3.00 | 81169600 | 3.00 |
| 2025-07-29 | 3.01 | 72416093 | 3.01 |
| 2025-07-28 | 2.95 | 89588702 | 2.95 |
| 2025-07-25 | 3.00 | 54796790 | 3.00 |
| 2025-07-24 | 3.03 | 89163163 | 3.03 |
| 2025-07-23 | 2.99 | 138877501 | 2.99 |
| 2025-07-22 | 2.95 | 57116026 | 2.95 |
| 2025-07-21 | 2.93 | 83758892 | 2.93 |
| 2025-07-18 | 2.85 | 49364387 | 2.85 |
| 2025-07-17 | 2.81 | 45180001 | 2.81 |
| 2025-07-16 | 2.84 | 61914298 | 2.84 |
| 2025-07-15 | 2.78 | 49957888 | 2.78 |
| 2025-07-14 | 2.84 | 57445488 | 2.84 |
| 2025-07-11 | 2.77 | 35682249 | 2.77 |
| 2025-07-10 | 2.76 | 27646393 | 2.76 |
| 2025-07-09 | 2.74 | 61839708 | 2.74 |
| 2025-07-08 | 2.80 | 50391170 | 2.80 |
| 2025-07-07 | 2.79 | 50074647 | 2.79 |
| 2025-07-04 | 2.73 | 25681598 | 2.73 |
| 2025-07-03 | 2.75 | 43534464 | 2.75 |
| 2025-07-02 | 2.72 | 48600377 | 2.72 |
| 2025-06-30 | 2.67 | 41700944 | 2.67 |
总数: 1765 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！
