02883历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2035 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 | 8.92 | 5052306 | 8.92 |
| 2026-04-16 | 8.96 | 9154000 | 8.96 |
| 2026-04-15 | 9.08 | 8267700 | 9.08 |
| 2026-04-14 | 9.25 | 7943751 | 9.25 |
| 2026-04-13 | 9.33 | 12815987 | 9.33 |
| 2026-04-10 | 9.34 | 7236741 | 9.34 |
| 2026-04-09 | 9.42 | 9251569 | 9.42 |
| 2026-04-08 | 9.39 | 23117416 | 9.39 |
| 2026-04-02 | 9.27 | 11549001 | 9.27 |
| 2026-04-01 | 9.04 | 13868324 | 9.04 |
| 2026-03-31 | 9.03 | 23318272 | 9.03 |
| 2026-03-30 | 9.34 | 17933534 | 9.34 |
| 2026-03-27 | 9.80 | 10649494 | 9.80 |
| 2026-03-26 | 9.86 | 13757339 | 9.86 |
| 2026-03-25 | 9.56 | 17598349 | 9.56 |
| 2026-03-24 | 9.28 | 13776851 | 9.28 |
| 2026-03-23 | 9.44 | 12009292 | 9.44 |
| 2026-03-20 | 9.57 | 13810563 | 9.57 |
| 2026-03-19 | 9.50 | 20860767 | 9.50 |
| 2026-03-18 | 9.55 | 15712023 | 9.55 |
| 2026-03-17 | 9.52 | 20778986 | 9.52 |
| 2026-03-16 | 9.77 | 18762338 | 9.77 |
| 2026-03-13 | 9.67 | 22813000 | 9.67 |
| 2026-03-12 | 9.82 | 21009629 | 9.82 |
| 2026-03-11 | 9.96 | 22512246 | 9.96 |
| 2026-03-10 | 9.80 | 34412130 | 9.80 |
| 2026-03-09 | 10.05 | 82860394 | 10.05 |
| 2026-03-06 | 10.20 | 24871378 | 10.20 |
| 2026-03-05 | 10.11 | 60407706 | 10.11 |
| 2026-03-04 | 10.29 | 55556262 | 10.29 |
| 2026-03-03 | 11.11 | 130789145 | 11.11 |
| 2026-03-02 | 10.80 | 80650284 | 10.80 |
| 2026-02-27 | 10.09 | 17831145 | 10.09 |
| 2026-02-26 | 10.12 | 15806442 | 10.12 |
| 2026-02-25 | 10.23 | 26234688 | 10.23 |
| 2026-02-24 | 10.61 | 36925988 | 10.61 |
| 2026-02-23 | 10.13 | 7067353 | 10.13 |
| 2026-02-20 | 10.01 | 10228617 | 10.01 |
| 2026-02-16 | 9.70 | 2742877 | 9.70 |
| 2026-02-13 | 9.43 | 10311586 | 9.43 |
| 2026-02-12 | 9.79 | 13777671 | 9.79 |
| 2026-02-11 | 9.57 | 13877535 | 9.57 |
| 2026-02-10 | 9.27 | 19650736 | 9.27 |
| 2026-02-09 | 8.95 | 10996872 | 8.95 |
| 2026-02-06 | 8.95 | 15599092 | 8.95 |
| 2026-02-05 | 8.86 | 8080904 | 8.86 |
| 2026-02-04 | 8.87 | 11770866 | 8.87 |
| 2026-02-03 | 8.70 | 11399608 | 8.70 |
| 2026-02-02 | 8.50 | 24598490 | 8.50 |
| 2026-01-30 | 8.57 | 21250381 | 8.57 |
| 2026-01-29 | 8.86 | 29688980 | 8.86 |
| 2026-01-28 | 9.00 | 22620764 | 9.00 |
| 2026-01-27 | 8.59 | 8838302 | 8.59 |
| 2026-01-26 | 8.62 | 21518601 | 8.62 |
| 2026-01-23 | 8.35 | 7519240 | 8.35 |
| 2026-01-22 | 8.34 | 22966878 | 8.34 |
| 2026-01-21 | 8.10 | 13800801 | 8.10 |
| 2026-01-20 | 7.89 | 10022000 | 7.89 |
| 2026-01-19 | 7.93 | 9159000 | 7.93 |
| 2026-01-16 | 7.85 | 10632327 | 7.85 |
| 2026-01-15 | 8.00 | 8791656 | 8.00 |
| 2026-01-14 | 7.94 | 24244450 | 7.94 |
| 2026-01-13 | 7.67 | 19798643 | 7.67 |
| 2026-01-12 | 7.40 | 13934824 | 7.40 |
| 2026-01-09 | 7.42 | 7993256 | 7.42 |
| 2026-01-08 | 7.32 | 6245510 | 7.32 |
| 2026-01-07 | 7.22 | 9894432 | 7.22 |
| 2026-01-06 | 7.34 | 12361776 | 7.34 |
| 2026-01-05 | 7.09 | 9192323 | 7.09 |
| 2026-01-02 | 7.17 | 2474000 | 7.17 |
| 2025-12-31 | 6.99 | 3696000 | 6.99 |
| 2025-12-30 | 7.07 | 9774150 | 7.07 |
| 2025-12-29 | 6.97 | 12654000 | 6.97 |
| 2025-12-24 | 7.02 | 2797935 | 7.02 |
| 2025-12-23 | 6.98 | 8777854 | 6.98 |
| 2025-12-22 | 6.98 | 6300362 | 6.98 |
| 2025-12-19 | 6.91 | 5876000 | 6.91 |
| 2025-12-18 | 6.90 | 7455592 | 6.90 |
| 2025-12-17 | 6.86 | 7638173 | 6.86 |
| 2025-12-16 | 6.80 | 7298720 | 6.80 |
| 2025-12-15 | 6.93 | 12764232 | 6.93 |
| 2025-12-12 | 7.04 | 8622471 | 7.04 |
| 2025-12-11 | 7.08 | 5742309 | 7.08 |
| 2025-12-10 | 7.19 | 7551193 | 7.19 |
| 2025-12-09 | 7.22 | 10549907 | 7.22 |
| 2025-12-08 | 7.35 | 9235011 | 7.35 |
| 2025-12-06 | 7.44 | 26000 | 7.44 |
| 2025-12-05 | 7.44 | 7626000 | 7.44 |
| 2025-12-04 | 7.38 | 7658291 | 7.38 |
| 2025-12-03 | 7.38 | 5079222 | 7.38 |
| 2025-12-02 | 7.48 | 5414000 | 7.48 |
| 2025-12-01 | 7.42 | 11403623 | 7.42 |
| 2025-11-28 | 7.25 | 6828000 | 7.25 |
| 2025-11-27 | 7.29 | 9014196 | 7.29 |
| 2025-11-26 | 7.31 | 12420019 | 7.31 |
| 2025-11-25 | 7.44 | 7917010 | 7.44 |
| 2025-11-24 | 7.52 | 11895557 | 7.52 |
| 2025-11-21 | 7.60 | 7251849 | 7.60 |
| 2025-11-20 | 7.83 | 7553683 | 7.83 |
| 2025-11-19 | 7.87 | 5080375 | 7.87 |
| 2025-11-18 | 7.83 | 7620248 | 7.83 |
| 2025-11-17 | 8.02 | 10666361 | 8.02 |
| 2025-11-14 | 7.82 | 10842345 | 7.82 |
| 2025-11-13 | 7.88 | 17576601 | 7.88 |
| 2025-11-12 | 8.05 | 8866338 | 8.05 |
| 2025-11-11 | 7.96 | 4786396 | 7.96 |
| 2025-11-10 | 7.92 | 6630800 | 7.92 |
| 2025-11-07 | 7.83 | 5969300 | 7.83 |
| 2025-11-06 | 7.78 | 9919904 | 7.78 |
| 2025-11-05 | 7.73 | 10324829 | 7.73 |
| 2025-11-04 | 7.66 | 12562000 | 7.66 |
| 2025-11-03 | 7.67 | 8390822 | 7.67 |
| 2025-10-31 | 7.57 | 13512000 | 7.57 |
| 2025-10-30 | 7.60 | 35741324 | 7.60 |
| 2025-10-28 | 7.09 | 6546780 | 7.09 |
| 2025-10-27 | 7.20 | 7240080 | 7.20 |
| 2025-10-24 | 7.18 | 15836300 | 7.18 |
| 2025-10-23 | 7.05 | 19809803 | 7.05 |
| 2025-10-22 | 7.10 | 30463868 | 7.10 |
| 2025-10-21 | 6.89 | 22616000 | 6.89 |
| 2025-10-20 | 6.78 | 9978154 | 6.78 |
| 2025-10-17 | 6.66 | 8453836 | 6.66 |
| 2025-10-16 | 6.81 | 6152000 | 6.81 |
| 2025-10-15 | 6.83 | 4821007 | 6.83 |
| 2025-10-14 | 6.79 | 12795068 | 6.79 |
| 2025-10-13 | 6.89 | 9883394 | 6.89 |
| 2025-10-10 | 6.98 | 22655345 | 6.98 |
| 2025-10-09 | 6.82 | 12371037 | 6.82 |
| 2025-10-08 | 6.67 | 6563296 | 6.67 |
| 2025-10-06 | 6.69 | 4110000 | 6.69 |
| 2025-10-03 | 6.68 | 2778000 | 6.68 |
| 2025-10-02 | 6.74 | 2883883 | 6.74 |
| 2025-09-30 | 6.68 | 15664152 | 6.68 |
| 2025-09-29 | 6.73 | 6560344 | 6.73 |
| 2025-09-26 | 6.64 | 5858048 | 6.64 |
| 2025-09-25 | 6.67 | 6345495 | 6.67 |
| 2025-09-24 | 6.73 | 6821300 | 6.73 |
| 2025-09-23 | 6.66 | 11529863 | 6.66 |
| 2025-09-22 | 6.72 | 15637128 | 6.72 |
| 2025-09-19 | 6.91 | 9159729 | 6.91 |
| 2025-09-18 | 6.97 | 11889700 | 6.97 |
| 2025-09-17 | 7.06 | 9971098 | 7.06 |
| 2025-09-16 | 6.94 | 9384952 | 6.94 |
| 2025-09-15 | 6.97 | 12416500 | 6.97 |
| 2025-09-12 | 7.08 | 13135858 | 7.08 |
| 2025-09-11 | 7.07 | 12659901 | 7.07 |
| 2025-09-10 | 7.09 | 12515359 | 7.09 |
| 2025-09-09 | 7.08 | 6332000 | 7.08 |
| 2025-09-08 | 7.18 | 8677874 | 7.18 |
| 2025-09-05 | 7.11 | 12955342 | 7.11 |
| 2025-09-04 | 6.94 | 17463602 | 6.94 |
| 2025-09-03 | 7.03 | 8184000 | 7.03 |
| 2025-09-02 | 7.08 | 13910011 | 7.08 |
| 2025-09-01 | 7.23 | 15845700 | 7.23 |
| 2025-08-29 | 7.08 | 11395713 | 7.08 |
| 2025-08-28 | 7.18 | 17535224 | 7.18 |
| 2025-08-27 | 7.20 | 30503328 | 7.20 |
| 2025-08-26 | 7.71 | 21281465 | 7.71 |
| 2025-08-25 | 7.46 | 11841054 | 7.46 |
| 2025-08-22 | 7.43 | 10358004 | 7.43 |
| 2025-08-21 | 7.49 | 17507372 | 7.49 |
| 2025-08-20 | 7.16 | 4260691 | 7.16 |
| 2025-08-19 | 7.16 | 4460000 | 7.16 |
| 2025-08-18 | 7.19 | 14862898 | 7.19 |
| 2025-08-15 | 7.24 | 5287960 | 7.24 |
| 2025-08-14 | 7.19 | 10422277 | 7.19 |
| 2025-08-13 | 7.21 | 8226144 | 7.21 |
| 2025-08-12 | 7.20 | 7855712 | 7.20 |
| 2025-08-11 | 7.07 | 3306000 | 7.07 |
| 2025-08-08 | 7.09 | 4481044 | 7.09 |
| 2025-08-07 | 7.09 | 4802696 | 7.09 |
| 2025-08-06 | 7.08 | 6413539 | 7.08 |
| 2025-08-05 | 6.97 | 6183355 | 6.97 |
| 2025-08-04 | 6.93 | 8888514 | 6.93 |
| 2025-08-01 | 6.94 | 4900180 | 6.94 |
| 2025-07-31 | 6.96 | 12305193 | 6.96 |
| 2025-07-30 | 7.12 | 5528000 | 7.12 |
| 2025-07-29 | 7.06 | 4416074 | 7.06 |
| 2025-07-28 | 6.98 | 8670000 | 6.98 |
| 2025-07-25 | 7.04 | 4883580 | 7.04 |
| 2025-07-24 | 7.13 | 8378160 | 7.13 |
| 2025-07-23 | 6.99 | 9017769 | 6.99 |
| 2025-07-22 | 7.05 | 7592144 | 7.05 |
| 2025-07-21 | 7.00 | 9820000 | 7.00 |
| 2025-07-18 | 6.87 | 8266076 | 6.87 |
| 2025-07-17 | 6.80 | 6014436 | 6.80 |
| 2025-07-16 | 6.80 | 5534572 | 6.80 |
| 2025-07-15 | 6.81 | 5820000 | 6.81 |
| 2025-07-14 | 6.89 | 8364000 | 6.89 |
| 2025-07-11 | 6.77 | 12166828 | 6.77 |
| 2025-07-10 | 6.73 | 5145132 | 6.73 |
| 2025-07-09 | 6.66 | 4879500 | 6.66 |
| 2025-07-08 | 6.63 | 6356214 | 6.63 |
| 2025-07-07 | 6.63 | 7460371 | 6.63 |
| 2025-07-04 | 6.66 | 9389073 | 6.66 |
| 2025-07-03 | 6.74 | 6846680 | 6.74 |
| 2025-07-02 | 6.65 | 12262762 | 6.65 |
| 2025-06-30 | 6.44 | 9272298 | 6.44 |
| 2025-06-27 | 6.48 | 7252890 | 6.48 |
| 2025-06-26 | 6.42 | 11303771 | 6.42 |
总数: 2035 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
Palmmicro微信公众号小狐狸二维码
