06826历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 864 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 |
|---|
| 2026-04-23 | 21.38 | 101800 | 21.38 |
| 2026-04-22 | 21.72 | 492440 | 21.72 |
| 2026-04-21 | 21.58 | 248100 | 21.58 |
| 2026-04-20 | 21.70 | 112180 | 21.70 |
| 2026-04-17 | 21.74 | 182000 | 21.74 |
| 2026-04-16 | 21.88 | 121220 | 21.88 |
| 2026-04-15 | 21.94 | 225440 | 21.94 |
| 2026-04-14 | 22.14 | 106500 | 22.14 |
| 2026-04-13 | 22.10 | 97700 | 22.10 |
| 2026-04-10 | 22.38 | 35400 | 22.38 |
| 2026-04-09 | 22.26 | 131373 | 22.26 |
| 2026-04-08 | 22.60 | 99600 | 22.60 |
| 2026-04-02 | 22.24 | 94100 | 22.24 |
| 2026-04-01 | 22.50 | 214300 | 22.50 |
| 2026-03-31 | 22.08 | 125760 | 22.08 |
| 2026-03-30 | 22.60 | 95100 | 22.60 |
| 2026-03-27 | 22.90 | 105420 | 22.90 |
| 2026-03-26 | 22.70 | 236000 | 22.70 |
| 2026-03-25 | 23.40 | 133580 | 23.40 |
| 2026-03-24 | 23.06 | 61200 | 23.06 |
| 2026-03-23 | 22.28 | 337600 | 22.28 |
| 2026-03-20 | 22.74 | 971380 | 22.74 |
| 2026-03-19 | 23.62 | 47514 | 23.62 |
| 2026-03-18 | 24.06 | 37600 | 24.06 |
| 2026-03-17 | 24.12 | 135900 | 24.12 |
| 2026-03-16 | 24.28 | 284340 | 24.28 |
| 2026-03-13 | 24.08 | 72760 | 24.08 |
| 2026-03-12 | 24.32 | 48280 | 24.32 |
| 2026-03-11 | 24.26 | 158040 | 24.26 |
| 2026-03-10 | 24.06 | 62800 | 24.06 |
| 2026-03-09 | 24.10 | 127300 | 24.10 |
| 2026-03-06 | 24.14 | 92100 | 24.14 |
| 2026-03-05 | 23.86 | 58440 | 23.86 |
| 2026-03-04 | 24.04 | 72500 | 24.04 |
| 2026-03-03 | 24.40 | 223680 | 24.40 |
| 2026-03-02 | 24.56 | 269000 | 24.56 |
| 2026-02-27 | 25.58 | 68631 | 25.58 |
| 2026-02-26 | 25.28 | 78800 | 25.28 |
| 2026-02-25 | 25.80 | 45500 | 25.80 |
| 2026-02-24 | 25.94 | 76300 | 25.94 |
| 2026-02-23 | 26.12 | 1180 | 26.12 |
| 2026-02-20 | 26.72 | 0 | 26.72 |
| 2026-02-16 | 26.72 | 0 | 26.72 |
| 2026-02-13 | 26.72 | 139600 | 26.72 |
| 2026-02-12 | 26.18 | 96680 | 26.18 |
| 2026-02-11 | 26.74 | 120800 | 26.74 |
| 2026-02-10 | 26.74 | 120180 | 26.74 |
| 2026-02-09 | 26.70 | 97660 | 26.70 |
| 2026-02-06 | 26.36 | 156440 | 26.36 |
| 2026-02-05 | 26.70 | 437180 | 26.70 |
| 2026-02-04 | 26.00 | 108300 | 26.00 |
| 2026-02-03 | 25.88 | 67240 | 25.88 |
| 2026-02-02 | 25.48 | 82700 | 25.48 |
| 2026-01-30 | 25.92 | 343000 | 25.92 |
| 2026-01-29 | 26.10 | 197600 | 26.10 |
| 2026-01-28 | 26.20 | 173500 | 26.20 |
| 2026-01-27 | 26.12 | 128800 | 26.12 |
| 2026-01-26 | 26.00 | 223200 | 26.00 |
| 2026-01-23 | 25.72 | 389360 | 25.72 |
| 2026-01-22 | 25.50 | 240400 | 25.50 |
| 2026-01-21 | 25.50 | 396000 | 25.50 |
| 2026-01-20 | 24.96 | 141000 | 24.96 |
| 2026-01-19 | 25.16 | 49200 | 25.16 |
| 2026-01-16 | 25.52 | 69300 | 25.52 |
| 2026-01-15 | 25.94 | 52000 | 25.94 |
| 2026-01-14 | 26.44 | 162520 | 26.44 |
| 2026-01-13 | 26.12 | 206700 | 26.12 |
| 2026-01-12 | 26.02 | 315200 | 26.02 |
| 2026-01-09 | 25.68 | 81360 | 25.68 |
| 2026-01-08 | 25.64 | 195600 | 25.64 |
| 2026-01-07 | 25.70 | 160520 | 25.70 |
| 2026-01-06 | 25.62 | 118880 | 25.62 |
| 2026-01-05 | 25.12 | 228300 | 25.12 |
| 2026-01-02 | 24.30 | 25800 | 24.30 |
| 2025-12-31 | 24.40 | 82200 | 24.40 |
| 2025-12-30 | 24.56 | 144880 | 24.56 |
| 2025-12-29 | 25.00 | 201400 | 25.00 |
| 2025-12-24 | 25.52 | 44135 | 25.52 |
| 2025-12-23 | 25.54 | 100200 | 25.54 |
| 2025-12-22 | 25.52 | 89100 | 25.52 |
| 2025-12-19 | 25.68 | 66280 | 25.68 |
| 2025-12-18 | 25.54 | 172300 | 25.54 |
| 2025-12-17 | 24.90 | 325100 | 24.90 |
| 2025-12-16 | 24.88 | 375860 | 24.88 |
| 2025-12-15 | 25.84 | 225900 | 25.84 |
| 2025-12-12 | 26.44 | 147400 | 26.44 |
| 2025-12-11 | 26.66 | 128880 | 26.66 |
| 2025-12-10 | 26.66 | 84880 | 26.66 |
| 2025-12-09 | 26.82 | 310920 | 26.82 |
| 2025-12-08 | 27.28 | 220040 | 27.28 |
| 2025-12-06 | 27.38 | 2400 | 27.38 |
| 2025-12-05 | 27.36 | 125500 | 27.36 |
| 2025-12-04 | 27.18 | 167900 | 27.18 |
| 2025-12-03 | 27.28 | 207500 | 27.28 |
| 2025-12-02 | 27.50 | 227140 | 27.50 |
| 2025-12-01 | 27.70 | 188500 | 27.70 |
| 2025-11-28 | 27.80 | 308740 | 27.80 |
| 2025-11-27 | 27.80 | 121500 | 27.80 |
| 2025-11-26 | 27.70 | 340000 | 27.70 |
| 2025-11-25 | 27.58 | 451400 | 27.58 |
| 2025-11-24 | 27.50 | 129900 | 27.50 |
| 2025-11-21 | 27.34 | 305320 | 27.34 |
| 2025-11-20 | 27.54 | 111400 | 27.54 |
| 2025-11-19 | 27.20 | 145520 | 27.20 |
| 2025-11-18 | 27.50 | 242940 | 27.50 |
| 2025-11-17 | 27.76 | 252500 | 27.76 |
| 2025-11-14 | 28.00 | 262740 | 28.00 |
| 2025-11-13 | 28.12 | 268620 | 28.12 |
| 2025-11-12 | 28.06 | 216700 | 28.06 |
| 2025-11-11 | 28.06 | 262560 | 28.06 |
| 2025-11-10 | 27.90 | 220920 | 27.90 |
| 2025-11-07 | 27.60 | 117800 | 27.60 |
| 2025-11-06 | 27.74 | 144960 | 27.74 |
| 2025-11-05 | 27.46 | 108858 | 27.46 |
| 2025-11-04 | 27.46 | 204000 | 27.46 |
| 2025-11-03 | 27.80 | 163920 | 27.80 |
| 2025-10-31 | 27.40 | 211700 | 27.40 |
| 2025-10-30 | 27.00 | 170400 | 27.00 |
| 2025-10-28 | 27.32 | 177500 | 27.32 |
| 2025-10-27 | 27.22 | 280200 | 27.22 |
| 2025-10-24 | 26.82 | 107900 | 26.82 |
| 2025-10-23 | 27.18 | 698400 | 27.18 |
| 2025-10-22 | 26.80 | 71300 | 26.80 |
| 2025-10-21 | 26.76 | 91000 | 26.76 |
| 2025-10-20 | 27.10 | 140840 | 27.10 |
| 2025-10-17 | 26.90 | 239000 | 26.90 |
| 2025-10-16 | 27.16 | 281900 | 27.16 |
| 2025-10-15 | 26.68 | 266340 | 26.68 |
| 2025-10-14 | 25.66 | 387740 | 25.66 |
| 2025-10-13 | 26.08 | 312980 | 26.08 |
| 2025-10-10 | 26.16 | 321560 | 26.16 |
| 2025-10-09 | 26.22 | 242800 | 26.22 |
| 2025-10-08 | 25.36 | 76822 | 25.36 |
| 2025-10-06 | 26.00 | 62700 | 26.00 |
| 2025-10-03 | 25.98 | 30000 | 25.98 |
| 2025-10-02 | 26.38 | 111560 | 26.38 |
| 2025-09-30 | 26.86 | 282560 | 26.86 |
| 2025-09-29 | 26.28 | 305900 | 26.28 |
| 2025-09-26 | 26.00 | 453160 | 26.00 |
| 2025-09-25 | 26.76 | 220300 | 26.76 |
| 2025-09-24 | 27.30 | 224960 | 27.30 |
| 2025-09-23 | 26.90 | 324100 | 26.90 |
| 2025-09-22 | 27.38 | 486880 | 27.38 |
| 2025-09-19 | 26.64 | 909800 | 26.64 |
| 2025-09-18 | 28.08 | 466940 | 28.08 |
| 2025-09-17 | 28.12 | 238660 | 28.12 |
| 2025-09-16 | 28.16 | 270600 | 28.16 |
| 2025-09-15 | 27.88 | 492600 | 27.88 |
| 2025-09-12 | 28.22 | 254100 | 28.22 |
| 2025-09-11 | 28.30 | 360440 | 28.30 |
| 2025-09-10 | 28.10 | 233975 | 28.10 |
| 2025-09-09 | 28.06 | 389900 | 28.06 |
| 2025-09-08 | 28.00 | 353140 | 28.00 |
| 2025-09-05 | 27.14 | 289540 | 27.14 |
| 2025-09-04 | 26.72 | 373100 | 26.72 |
| 2025-09-03 | 27.08 | 192000 | 27.08 |
| 2025-09-02 | 27.22 | 298680 | 27.22 |
| 2025-09-01 | 27.96 | 332280 | 27.96 |
| 2025-08-29 | 27.66 | 286720 | 27.66 |
| 2025-08-28 | 27.68 | 647340 | 27.68 |
| 2025-08-27 | 28.20 | 630560 | 28.20 |
| 2025-08-26 | 28.84 | 595600 | 28.84 |
| 2025-08-25 | 29.66 | 842800 | 29.66 |
| 2025-08-22 | 29.32 | 487100 | 29.32 |
| 2025-08-21 | 29.26 | 560800 | 29.26 |
| 2025-08-20 | 29.40 | 604000 | 29.40 |
| 2025-08-19 | 29.96 | 1843924 | 29.96 |
| 2025-08-18 | 30.20 | 1083740 | 30.20 |
| 2025-08-15 | 29.22 | 364060 | 29.22 |
| 2025-08-14 | 28.50 | 572000 | 28.50 |
| 2025-08-13 | 29.44 | 858500 | 29.44 |
| 2025-08-12 | 29.50 | 562340 | 29.50 |
| 2025-08-11 | 29.48 | 269080 | 29.48 |
| 2025-08-08 | 28.96 | 376160 | 28.96 |
| 2025-08-07 | 29.16 | 544160 | 29.16 |
| 2025-08-06 | 29.20 | 367440 | 29.20 |
| 2025-08-05 | 28.98 | 485140 | 28.98 |
| 2025-08-04 | 28.14 | 340720 | 28.14 |
| 2025-08-01 | 27.85 | 397700 | 27.85 |
| 2025-07-31 | 28.20 | 549740 | 28.20 |
| 2025-07-30 | 29.10 | 766700 | 29.10 |
| 2025-07-29 | 29.75 | 771620 | 29.75 |
| 2025-07-28 | 29.55 | 546800 | 29.55 |
| 2025-07-25 | 29.40 | 570500 | 29.40 |
| 2025-07-24 | 30.05 | 2044220 | 30.05 |
| 2025-07-23 | 28.55 | 934500 | 28.55 |
| 2025-07-22 | 28.55 | 907260 | 28.55 |
| 2025-07-21 | 28.70 | 1000720 | 28.70 |
| 2025-07-18 | 29.20 | 1043200 | 29.20 |
| 2025-07-17 | 29.35 | 2789620 | 29.35 |
| 2025-07-16 | 27.30 | 626980 | 27.30 |
| 2025-07-15 | 26.45 | 398900 | 26.45 |
| 2025-07-14 | 26.70 | 857500 | 26.70 |
| 2025-07-11 | 27.10 | 1230240 | 27.10 |
| 2025-07-10 | 26.50 | 498500 | 26.50 |
| 2025-07-09 | 26.25 | 826660 | 26.25 |
| 2025-07-08 | 25.90 | 587700 | 25.90 |
| 2025-07-07 | 25.30 | 330580 | 25.30 |
| 2025-07-04 | 25.80 | 424300 | 25.80 |
| 2025-07-03 | 25.90 | 534680 | 25.90 |
总数: 864 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！
