06178历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 1512 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 |
|---|
| 2026-04-02 | 7.59 | 1512510 | 7.59 |
| 2026-04-01 | 7.64 | 2712652 | 7.64 |
| 2026-03-31 | 7.58 | 1925200 | 7.58 |
| 2026-03-30 | 7.70 | 2687400 | 7.70 |
| 2026-03-27 | 7.65 | 1971800 | 7.65 |
| 2026-03-26 | 7.61 | 1423600 | 7.61 |
| 2026-03-25 | 7.87 | 1583200 | 7.87 |
| 2026-03-24 | 7.74 | 3336200 | 7.74 |
| 2026-03-23 | 7.64 | 4824800 | 7.64 |
| 2026-03-20 | 7.98 | 1299426 | 7.98 |
| 2026-03-19 | 8.00 | 1524400 | 8.00 |
| 2026-03-18 | 8.19 | 794200 | 8.19 |
| 2026-03-17 | 8.22 | 3402600 | 8.22 |
| 2026-03-16 | 8.15 | 1112036 | 8.15 |
| 2026-03-13 | 8.11 | 1240000 | 8.11 |
| 2026-03-12 | 8.13 | 1307600 | 8.13 |
| 2026-03-11 | 8.22 | 1408200 | 8.22 |
| 2026-03-10 | 8.13 | 2906800 | 8.13 |
| 2026-03-09 | 8.05 | 2846800 | 8.05 |
| 2026-03-06 | 8.18 | 2003600 | 8.18 |
| 2026-03-05 | 7.96 | 5362600 | 7.96 |
| 2026-03-04 | 8.09 | 3409400 | 8.09 |
| 2026-03-03 | 8.25 | 3036600 | 8.25 |
| 2026-03-02 | 8.28 | 3813200 | 8.28 |
| 2026-02-27 | 8.56 | 3399084 | 8.56 |
| 2026-02-26 | 8.65 | 2549800 | 8.65 |
| 2026-02-25 | 8.89 | 1448600 | 8.89 |
| 2026-02-24 | 8.93 | 1305600 | 8.93 |
| 2026-02-23 | 9.16 | 513200 | 9.16 |
| 2026-02-20 | 9.06 | 1661926 | 9.06 |
| 2026-02-16 | 8.83 | 443600 | 8.83 |
| 2026-02-13 | 8.96 | 2271824 | 8.96 |
| 2026-02-12 | 9.03 | 2003600 | 9.03 |
| 2026-02-11 | 9.01 | 1242842 | 9.01 |
| 2026-02-10 | 8.92 | 1334200 | 8.92 |
| 2026-02-09 | 8.94 | 2618754 | 8.94 |
| 2026-02-06 | 8.82 | 1411628 | 8.82 |
| 2026-02-05 | 8.98 | 2298732 | 8.98 |
| 2026-02-04 | 8.94 | 3824600 | 8.94 |
| 2026-02-03 | 8.85 | 3156256 | 8.85 |
| 2026-02-02 | 8.71 | 4192828 | 8.71 |
| 2026-01-30 | 8.88 | 3025628 | 8.88 |
| 2026-01-29 | 9.11 | 5165456 | 9.11 |
| 2026-01-28 | 8.83 | 4333800 | 8.83 |
| 2026-01-27 | 8.85 | 3218600 | 8.85 |
| 2026-01-26 | 8.93 | 4136856 | 8.93 |
| 2026-01-23 | 8.99 | 2057000 | 8.99 |
| 2026-01-22 | 8.91 | 2166200 | 8.91 |
| 2026-01-21 | 8.88 | 1534600 | 8.88 |
| 2026-01-20 | 8.93 | 2349600 | 8.93 |
| 2026-01-19 | 8.90 | 2278800 | 8.90 |
| 2026-01-16 | 9.01 | 2284642 | 9.01 |
| 2026-01-15 | 9.09 | 4307600 | 9.09 |
| 2026-01-14 | 9.28 | 6097000 | 9.28 |
| 2026-01-13 | 9.32 | 5003200 | 9.32 |
| 2026-01-12 | 9.40 | 4510600 | 9.40 |
| 2026-01-09 | 9.25 | 3123400 | 9.25 |
| 2026-01-08 | 9.15 | 3995600 | 9.15 |
| 2026-01-07 | 9.45 | 5109800 | 9.45 |
| 2026-01-06 | 9.67 | 10235400 | 9.67 |
| 2026-01-05 | 9.11 | 5816200 | 9.11 |
| 2026-01-02 | 9.16 | 783200 | 9.16 |
| 2025-12-31 | 8.89 | 1630200 | 8.89 |
| 2025-12-30 | 8.93 | 1633800 | 8.93 |
| 2025-12-29 | 8.92 | 3355400 | 8.92 |
| 2025-12-24 | 8.97 | 1539200 | 8.97 |
| 2025-12-23 | 8.98 | 1876600 | 8.98 |
| 2025-12-22 | 9.03 | 1850600 | 9.03 |
| 2025-12-19 | 9.13 | 1821200 | 9.13 |
| 2025-12-18 | 9.11 | 2664500 | 9.11 |
| 2025-12-17 | 9.27 | 3809600 | 9.27 |
| 2025-12-16 | 9.23 | 5539400 | 9.23 |
| 2025-12-15 | 9.18 | 6758142 | 9.18 |
| 2025-12-12 | 9.17 | 7563600 | 9.17 |
| 2025-12-11 | 8.68 | 5196400 | 8.68 |
| 2025-12-10 | 8.96 | 4979600 | 8.96 |
| 2025-12-09 | 9.15 | 6567900 | 9.15 |
| 2025-12-08 | 9.32 | 6443000 | 9.32 |
| 2025-12-06 | 9.22 | 3000 | 9.22 |
| 2025-12-05 | 9.22 | 4581600 | 9.22 |
| 2025-12-04 | 8.98 | 1328400 | 8.98 |
| 2025-12-03 | 8.93 | 2009200 | 8.93 |
| 2025-12-02 | 9.09 | 1503400 | 9.09 |
| 2025-12-01 | 9.14 | 1555000 | 9.14 |
| 2025-11-28 | 9.18 | 963000 | 9.18 |
| 2025-11-27 | 9.18 | 2468600 | 9.18 |
| 2025-11-26 | 9.08 | 968800 | 9.08 |
| 2025-11-25 | 9.12 | 1368975 | 9.12 |
| 2025-11-24 | 9.08 | 1809200 | 9.08 |
| 2025-11-21 | 9.04 | 2940600 | 9.04 |
| 2025-11-20 | 9.44 | 5476000 | 9.44 |
| 2025-11-19 | 9.30 | 1375200 | 9.30 |
| 2025-11-18 | 9.36 | 2358826 | 9.36 |
| 2025-11-17 | 9.50 | 1885078 | 9.50 |
| 2025-11-14 | 9.53 | 2778200 | 9.53 |
| 2025-11-13 | 9.71 | 2242400 | 9.71 |
| 2025-11-12 | 9.57 | 2079200 | 9.57 |
| 2025-11-11 | 9.61 | 2759400 | 9.61 |
| 2025-11-10 | 9.71 | 5208600 | 9.71 |
| 2025-11-07 | 9.63 | 2042700 | 9.63 |
| 2025-11-06 | 9.81 | 6832000 | 9.81 |
| 2025-11-05 | 9.59 | 6225691 | 9.59 |
| 2025-11-04 | 9.73 | 2517600 | 9.73 |
| 2025-11-03 | 9.83 | 2855600 | 9.83 |
| 2025-10-31 | 9.75 | 11798400 | 9.75 |
| 2025-10-30 | 10.37 | 9272600 | 10.37 |
| 2025-10-28 | 10.55 | 6252600 | 10.55 |
| 2025-10-27 | 10.86 | 8219400 | 10.86 |
| 2025-10-24 | 10.91 | 4214800 | 10.91 |
| 2025-10-23 | 10.68 | 3078000 | 10.68 |
| 2025-10-22 | 10.68 | 1681850 | 10.68 |
| 2025-10-21 | 10.77 | 5640600 | 10.77 |
| 2025-10-20 | 10.65 | 2707200 | 10.65 |
| 2025-10-17 | 10.46 | 4165916 | 10.46 |
| 2025-10-16 | 10.82 | 4086600 | 10.82 |
| 2025-10-15 | 10.79 | 4425200 | 10.79 |
| 2025-10-14 | 10.56 | 4716400 | 10.56 |
| 2025-10-13 | 10.75 | 6434000 | 10.75 |
| 2025-10-10 | 10.91 | 5016650 | 10.91 |
| 2025-10-09 | 11.06 | 5368000 | 11.06 |
| 2025-10-08 | 11.12 | 719720 | 11.12 |
| 2025-10-06 | 11.23 | 516600 | 11.23 |
| 2025-10-03 | 11.25 | 596280 | 11.25 |
| 2025-10-02 | 11.30 | 1575800 | 11.30 |
| 2025-09-30 | 11.33 | 8644200 | 11.33 |
| 2025-09-29 | 11.08 | 11667200 | 11.08 |
| 2025-09-26 | 10.29 | 3427400 | 10.29 |
| 2025-09-25 | 10.44 | 5122800 | 10.44 |
| 2025-09-24 | 10.48 | 3570600 | 10.48 |
| 2025-09-23 | 10.42 | 3341774 | 10.42 |
| 2025-09-22 | 10.75 | 2035800 | 10.75 |
| 2025-09-19 | 10.73 | 3721200 | 10.73 |
| 2025-09-18 | 10.88 | 6808800 | 10.88 |
| 2025-09-17 | 11.09 | 4776000 | 11.09 |
| 2025-09-16 | 10.88 | 4609600 | 10.88 |
| 2025-09-15 | 11.12 | 4471800 | 11.12 |
| 2025-09-12 | 11.20 | 4749840 | 11.20 |
| 2025-09-11 | 11.29 | 6506400 | 11.29 |
| 2025-09-10 | 11.14 | 7813000 | 11.14 |
| 2025-09-09 | 10.96 | 14724000 | 10.96 |
| 2025-09-08 | 10.44 | 3207400 | 10.44 |
| 2025-09-05 | 10.45 | 5539000 | 10.45 |
| 2025-09-04 | 10.28 | 5521200 | 10.28 |
| 2025-09-03 | 10.26 | 5774400 | 10.26 |
| 2025-09-02 | 10.54 | 8526400 | 10.54 |
| 2025-09-01 | 10.71 | 9027800 | 10.71 |
| 2025-08-29 | 10.86 | 9640600 | 10.86 |
| 2025-08-28 | 10.99 | 8940800 | 10.99 |
| 2025-08-27 | 10.77 | 16576670 | 10.77 |
| 2025-08-26 | 11.24 | 12269000 | 11.24 |
| 2025-08-25 | 11.69 | 30151200 | 11.69 |
| 2025-08-22 | 11.93 | 44457600 | 11.93 |
| 2025-08-21 | 11.28 | 7376200 | 11.28 |
| 2025-08-20 | 11.22 | 5516600 | 11.22 |
| 2025-08-19 | 11.29 | 8959800 | 11.29 |
| 2025-08-18 | 11.65 | 17742000 | 11.65 |
| 2025-08-15 | 11.68 | 17830400 | 11.68 |
| 2025-08-14 | 11.23 | 8451400 | 11.23 |
| 2025-08-13 | 11.19 | 9260800 | 11.19 |
| 2025-08-12 | 11.03 | 5705200 | 11.03 |
| 2025-08-11 | 10.68 | 4684000 | 10.68 |
| 2025-08-08 | 10.45 | 4025000 | 10.45 |
| 2025-08-07 | 10.64 | 6533400 | 10.64 |
| 2025-08-06 | 10.70 | 3086518 | 10.70 |
| 2025-08-05 | 10.68 | 5545800 | 10.68 |
| 2025-08-04 | 10.38 | 4928400 | 10.38 |
| 2025-08-01 | 10.34 | 7436500 | 10.34 |
| 2025-07-31 | 10.46 | 11381200 | 10.46 |
| 2025-07-30 | 11.02 | 11847400 | 11.02 |
| 2025-07-29 | 11.20 | 15674000 | 11.20 |
| 2025-07-28 | 11.08 | 14554600 | 11.08 |
| 2025-07-25 | 11.12 | 16339800 | 11.12 |
| 2025-07-24 | 10.98 | 17311100 | 10.98 |
| 2025-07-23 | 10.48 | 18994500 | 10.48 |
| 2025-07-22 | 10.28 | 12122600 | 10.28 |
| 2025-07-21 | 10.40 | 13943600 | 10.40 |
| 2025-07-18 | 10.06 | 11415000 | 10.06 |
| 2025-07-17 | 9.79 | 6465000 | 9.79 |
| 2025-07-16 | 9.79 | 10546000 | 9.79 |
| 2025-07-15 | 9.69 | 14060000 | 9.69 |
| 2025-07-14 | 9.70 | 12738400 | 9.70 |
| 2025-07-11 | 9.72 | 37267304 | 9.72 |
| 2025-07-10 | 9.16 | 12315400 | 9.16 |
| 2025-07-09 | 8.85 | 7977800 | 8.85 |
| 2025-07-08 | 9.00 | 8012000 | 9.00 |
| 2025-07-07 | 8.79 | 5082600 | 8.79 |
| 2025-07-04 | 8.79 | 12341200 | 8.79 |
| 2025-07-03 | 8.85 | 10989800 | 8.85 |
| 2025-07-02 | 8.61 | 6302000 | 8.61 |
| 2025-06-30 | 8.71 | 7370400 | 8.71 |
| 2025-06-27 | 8.89 | 17762800 | 8.89 |
| 2025-06-26 | 8.99 | 35285800 | 8.99 |
| 2025-06-25 | 9.43 | 33793342 | 9.43 |
| 2025-06-24 | 8.65 | 12944700 | 8.65 |
| 2025-06-23 | 8.18 | 7039200 | 8.18 |
| 2025-06-20 | 7.97 | 7991157 | 7.97 |
| 2025-06-19 | 7.93 | 7318400 | 7.93 |
| 2025-06-18 | 8.35 | 8419800 | 8.35 |
| 2025-06-17 | 8.72 | 6088800 | 8.72 |
| 2025-06-16 | 8.74 | 9614600 | 8.74 |
总数: 1512 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！
