03347历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 1048 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 | 43.08 | 1473300 | 43.08 |
| 2026-04-16 | 43.78 | 1685599 | 43.78 |
| 2026-04-15 | 44.70 | 2517800 | 44.70 |
| 2026-04-14 | 43.80 | 1875740 | 43.80 |
| 2026-04-13 | 41.36 | 2409200 | 41.36 |
| 2026-04-10 | 43.14 | 2712216 | 43.14 |
| 2026-04-09 | 41.50 | 2038649 | 41.50 |
| 2026-04-08 | 42.62 | 2046469 | 42.62 |
| 2026-04-02 | 42.70 | 1451085 | 42.70 |
| 2026-04-01 | 43.98 | 2284516 | 43.98 |
| 2026-03-31 | 41.44 | 3329771 | 41.44 |
| 2026-03-30 | 40.88 | 1634500 | 40.88 |
| 2026-03-27 | 41.42 | 2181754 | 41.42 |
| 2026-03-26 | 39.34 | 1608300 | 39.34 |
| 2026-03-25 | 39.82 | 1847600 | 39.82 |
| 2026-03-24 | 37.90 | 1277700 | 37.90 |
| 2026-03-23 | 36.58 | 1893172 | 36.58 |
| 2026-03-20 | 38.64 | 1919072 | 38.64 |
| 2026-03-19 | 39.78 | 1250566 | 39.78 |
| 2026-03-18 | 41.30 | 1040166 | 41.30 |
| 2026-03-17 | 41.56 | 1076000 | 41.56 |
| 2026-03-16 | 43.00 | 1086092 | 43.00 |
| 2026-03-13 | 42.02 | 908333 | 42.02 |
| 2026-03-12 | 42.86 | 1487399 | 42.86 |
| 2026-03-11 | 43.16 | 972466 | 43.16 |
| 2026-03-10 | 43.90 | 1982842 | 43.90 |
| 2026-03-09 | 42.26 | 3686900 | 42.26 |
| 2026-03-06 | 44.16 | 818738 | 44.16 |
| 2026-03-05 | 43.52 | 1130568 | 43.52 |
| 2026-03-04 | 42.58 | 1077700 | 42.58 |
| 2026-03-03 | 43.32 | 2399181 | 43.32 |
| 2026-03-02 | 45.98 | 1513006 | 45.98 |
| 2026-02-27 | 47.06 | 789649 | 47.06 |
| 2026-02-26 | 47.38 | 1479206 | 47.38 |
| 2026-02-25 | 50.50 | 1872457 | 50.50 |
| 2026-02-24 | 47.62 | 1265513 | 47.62 |
| 2026-02-23 | 49.40 | 193700 | 49.40 |
| 2026-02-20 | 48.80 | 396400 | 48.80 |
| 2026-02-16 | 49.62 | 198300 | 49.62 |
| 2026-02-13 | 49.04 | 2144000 | 49.04 |
| 2026-02-12 | 50.75 | 2812012 | 50.75 |
| 2026-02-11 | 53.60 | 2649018 | 53.60 |
| 2026-02-10 | 54.90 | 3624485 | 54.90 |
| 2026-02-09 | 53.80 | 1872500 | 53.80 |
| 2026-02-06 | 54.00 | 2296116 | 54.00 |
| 2026-02-05 | 53.00 | 1472452 | 53.00 |
| 2026-02-04 | 53.40 | 1669600 | 53.40 |
| 2026-02-03 | 52.35 | 1663542 | 52.35 |
| 2026-02-02 | 50.75 | 2980921 | 50.75 |
| 2026-01-30 | 55.20 | 7047690 | 55.20 |
| 2026-01-29 | 51.00 | 2741800 | 51.00 |
| 2026-01-28 | 47.78 | 2336100 | 47.78 |
| 2026-01-27 | 48.70 | 1562500 | 48.70 |
| 2026-01-26 | 49.56 | 1100600 | 49.56 |
| 2026-01-23 | 51.30 | 1601400 | 51.30 |
| 2026-01-22 | 50.70 | 3621544 | 50.70 |
| 2026-01-21 | 51.75 | 1881400 | 51.75 |
| 2026-01-20 | 52.40 | 1259000 | 52.40 |
| 2026-01-19 | 51.85 | 1598202 | 51.85 |
| 2026-01-16 | 53.30 | 2212154 | 53.30 |
| 2026-01-15 | 53.55 | 1425200 | 53.55 |
| 2026-01-14 | 53.00 | 3697786 | 53.00 |
| 2026-01-13 | 53.50 | 4778944 | 53.50 |
| 2026-01-12 | 49.46 | 3764191 | 49.46 |
| 2026-01-09 | 50.95 | 2415754 | 50.95 |
| 2026-01-08 | 49.72 | 2498290 | 49.72 |
| 2026-01-07 | 50.50 | 7164916 | 50.50 |
| 2026-01-06 | 46.38 | 2798800 | 46.38 |
| 2026-01-05 | 45.22 | 2790200 | 45.22 |
| 2026-01-02 | 42.44 | 430100 | 42.44 |
| 2025-12-31 | 42.54 | 756909 | 42.54 |
| 2025-12-30 | 43.22 | 2504300 | 43.22 |
| 2025-12-29 | 42.74 | 3841820 | 42.74 |
| 2025-12-24 | 41.70 | 1761693 | 41.70 |
| 2025-12-23 | 40.64 | 1736800 | 40.64 |
| 2025-12-22 | 40.96 | 1968750 | 40.96 |
| 2025-12-19 | 41.56 | 2974031 | 41.56 |
| 2025-12-18 | 39.50 | 2614287 | 39.50 |
| 2025-12-17 | 39.70 | 2942056 | 39.70 |
| 2025-12-16 | 39.94 | 1965100 | 39.94 |
| 2025-12-15 | 39.56 | 1832000 | 39.56 |
| 2025-12-12 | 39.70 | 2116700 | 39.70 |
| 2025-12-11 | 38.66 | 486800 | 38.66 |
| 2025-12-10 | 38.60 | 950800 | 38.60 |
| 2025-12-09 | 38.58 | 2044900 | 38.58 |
| 2025-12-08 | 38.48 | 1270200 | 38.48 |
| 2025-12-06 | 38.60 | 2800 | 38.60 |
| 2025-12-05 | 38.60 | 493400 | 38.60 |
| 2025-12-04 | 38.36 | 1066833 | 38.36 |
| 2025-12-03 | 37.58 | 865549 | 37.58 |
| 2025-12-02 | 37.98 | 1671800 | 37.98 |
| 2025-12-01 | 39.30 | 638061 | 39.30 |
| 2025-11-28 | 39.40 | 733941 | 39.40 |
| 2025-11-27 | 39.50 | 1176600 | 39.50 |
| 2025-11-26 | 40.32 | 1719901 | 40.32 |
| 2025-11-25 | 39.66 | 1776000 | 39.66 |
| 2025-11-24 | 39.94 | 4445200 | 39.94 |
| 2025-11-21 | 36.56 | 3489500 | 36.56 |
| 2025-11-20 | 38.32 | 4608800 | 38.32 |
| 2025-11-19 | 39.58 | 2109800 | 39.58 |
| 2025-11-18 | 40.90 | 1643700 | 40.90 |
| 2025-11-17 | 41.24 | 3317600 | 41.24 |
| 2025-11-14 | 44.16 | 1552100 | 44.16 |
| 2025-11-13 | 45.30 | 1203600 | 45.30 |
| 2025-11-12 | 44.46 | 1444000 | 44.46 |
| 2025-11-11 | 44.10 | 1006700 | 44.10 |
| 2025-11-10 | 45.58 | 2571200 | 45.58 |
| 2025-11-07 | 42.56 | 1730781 | 42.56 |
| 2025-11-06 | 43.92 | 1617400 | 43.92 |
| 2025-11-05 | 44.04 | 1077330 | 44.04 |
| 2025-11-04 | 44.88 | 1496100 | 44.88 |
| 2025-11-03 | 46.66 | 2012824 | 46.66 |
| 2025-10-31 | 46.54 | 2637400 | 46.54 |
| 2025-10-30 | 46.58 | 7341900 | 46.58 |
| 2025-10-28 | 43.12 | 820200 | 43.12 |
| 2025-10-27 | 43.26 | 1709148 | 43.26 |
| 2025-10-24 | 41.74 | 1471700 | 41.74 |
| 2025-10-23 | 41.20 | 2340200 | 41.20 |
| 2025-10-22 | 42.02 | 1218800 | 42.02 |
| 2025-10-21 | 42.36 | 1589200 | 42.36 |
| 2025-10-20 | 42.96 | 749200 | 42.96 |
| 2025-10-17 | 42.30 | 1051064 | 42.30 |
| 2025-10-16 | 43.46 | 1191600 | 43.46 |
| 2025-10-15 | 43.88 | 1258023 | 43.88 |
| 2025-10-14 | 42.42 | 2327500 | 42.42 |
| 2025-10-13 | 42.70 | 3223800 | 42.70 |
| 2025-10-10 | 43.72 | 2692200 | 43.72 |
| 2025-10-09 | 43.18 | 5145014 | 43.18 |
| 2025-10-08 | 47.20 | 265991 | 47.20 |
| 2025-10-06 | 46.82 | 196540 | 46.82 |
| 2025-10-03 | 46.52 | 319200 | 46.52 |
| 2025-10-02 | 47.60 | 606800 | 47.60 |
| 2025-09-30 | 45.76 | 2490100 | 45.76 |
| 2025-09-29 | 44.68 | 2162502 | 44.68 |
| 2025-09-26 | 44.66 | 2440000 | 44.66 |
| 2025-09-25 | 47.06 | 2012700 | 47.06 |
| 2025-09-24 | 47.80 | 3223900 | 47.80 |
| 2025-09-23 | 45.24 | 2250800 | 45.24 |
| 2025-09-22 | 46.04 | 1614058 | 46.04 |
| 2025-09-19 | 45.48 | 2484421 | 45.48 |
| 2025-09-18 | 46.10 | 3215093 | 46.10 |
| 2025-09-17 | 46.34 | 5582100 | 46.34 |
| 2025-09-16 | 48.70 | 2248400 | 48.70 |
| 2025-09-15 | 48.62 | 2954300 | 48.62 |
| 2025-09-12 | 47.58 | 3533600 | 47.58 |
| 2025-09-11 | 45.50 | 17413810 | 45.50 |
| 2025-09-10 | 50.20 | 3051000 | 50.20 |
| 2025-09-09 | 51.65 | 1300200 | 51.65 |
| 2025-09-08 | 53.00 | 3022010 | 53.00 |
| 2025-09-05 | 51.65 | 3175463 | 51.65 |
| 2025-09-04 | 48.06 | 2976800 | 48.06 |
| 2025-09-03 | 51.00 | 2190200 | 51.00 |
| 2025-09-02 | 50.00 | 3547000 | 50.00 |
| 2025-09-01 | 48.08 | 3573600 | 48.08 |
| 2025-08-29 | 46.52 | 5094900 | 46.52 |
| 2025-08-28 | 47.96 | 1395500 | 47.96 |
| 2025-08-27 | 48.62 | 2069940 | 48.62 |
| 2025-08-26 | 51.05 | 1210800 | 51.05 |
| 2025-08-25 | 53.05 | 2460020 | 53.05 |
| 2025-08-22 | 52.15 | 1628600 | 52.15 |
| 2025-08-21 | 51.25 | 1852600 | 51.25 |
| 2025-08-20 | 51.20 | 5753620 | 51.20 |
| 2025-08-19 | 52.90 | 3800314 | 52.90 |
| 2025-08-18 | 57.55 | 1886400 | 57.55 |
| 2025-08-15 | 58.40 | 1934671 | 58.40 |
| 2025-08-14 | 58.45 | 4167600 | 58.45 |
| 2025-08-13 | 55.65 | 2592800 | 55.65 |
| 2025-08-12 | 52.60 | 2764020 | 52.60 |
| 2025-08-11 | 52.90 | 2779800 | 52.90 |
| 2025-08-08 | 52.65 | 3180336 | 52.65 |
| 2025-08-07 | 54.30 | 3245010 | 54.30 |
| 2025-08-06 | 56.25 | 2153100 | 56.25 |
| 2025-08-05 | 55.50 | 2100338 | 55.50 |
| 2025-08-04 | 53.30 | 2951736 | 53.30 |
| 2025-08-01 | 53.90 | 3102520 | 53.90 |
| 2025-07-31 | 55.75 | 4278700 | 55.75 |
| 2025-07-30 | 57.00 | 9535084 | 57.00 |
| 2025-07-29 | 58.60 | 13345830 | 58.60 |
| 2025-07-28 | 53.45 | 2888003 | 53.45 |
| 2025-07-25 | 52.45 | 8028190 | 52.45 |
| 2025-07-24 | 50.25 | 3135900 | 50.25 |
| 2025-07-23 | 48.40 | 6355500 | 48.40 |
| 2025-07-22 | 48.35 | 5251713 | 48.35 |
| 2025-07-21 | 50.60 | 2868400 | 50.60 |
| 2025-07-18 | 51.10 | 5589950 | 51.10 |
| 2025-07-17 | 50.45 | 6392302 | 50.45 |
| 2025-07-16 | 46.35 | 5079745 | 46.35 |
| 2025-07-15 | 47.65 | 4764800 | 47.65 |
| 2025-07-14 | 48.55 | 7215538 | 48.55 |
| 2025-07-11 | 50.10 | 7322000 | 50.10 |
| 2025-07-10 | 48.20 | 8655855 | 48.20 |
| 2025-07-09 | 46.65 | 11058090 | 46.65 |
| 2025-07-08 | 43.70 | 7154636 | 43.70 |
| 2025-07-07 | 39.10 | 1738600 | 39.10 |
| 2025-07-04 | 39.90 | 3139300 | 39.90 |
| 2025-07-03 | 39.85 | 3553000 | 39.85 |
| 2025-07-02 | 38.50 | 2936428 | 38.50 |
| 2025-06-30 | 38.25 | 6068310 | 38.25 |
| 2025-06-27 | 35.65 | 2861000 | 35.65 |
| 2025-06-26 | 35.75 | 6040100 | 35.75 |
总数: 1048 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！
