06886历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2047 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 |
|---|
| 2026-04-20 | 16.28 | 5920868 | 16.28 |
| 2026-04-17 | 16.27 | 5993448 | 16.27 |
| 2026-04-16 | 16.38 | 11629050 | 16.38 |
| 2026-04-15 | 15.99 | 4464917 | 15.99 |
| 2026-04-14 | 15.99 | 7109200 | 15.99 |
| 2026-04-13 | 15.93 | 8551348 | 15.93 |
| 2026-04-10 | 15.95 | 24702259 | 15.95 |
| 2026-04-09 | 15.51 | 7752925 | 15.51 |
| 2026-04-08 | 15.62 | 16892637 | 15.62 |
| 2026-04-02 | 14.95 | 5350892 | 14.95 |
| 2026-04-01 | 15.22 | 8605440 | 15.22 |
| 2026-03-31 | 14.81 | 13019800 | 14.81 |
| 2026-03-30 | 15.36 | 4490940 | 15.36 |
| 2026-03-27 | 15.54 | 3840080 | 15.54 |
| 2026-03-26 | 15.25 | 10612045 | 15.25 |
| 2026-03-25 | 15.85 | 6409775 | 15.85 |
| 2026-03-24 | 15.66 | 9369800 | 15.66 |
| 2026-03-23 | 15.42 | 17399337 | 15.42 |
| 2026-03-20 | 16.12 | 11217600 | 16.12 |
| 2026-03-19 | 16.02 | 3601600 | 16.02 |
| 2026-03-18 | 16.28 | 3482327 | 16.28 |
| 2026-03-17 | 16.33 | 13222800 | 16.33 |
| 2026-03-16 | 16.04 | 4669177 | 16.04 |
| 2026-03-13 | 15.91 | 4763800 | 15.91 |
| 2026-03-12 | 16.00 | 6019228 | 16.00 |
| 2026-03-11 | 16.07 | 5598819 | 16.07 |
| 2026-03-10 | 16.03 | 12065200 | 16.03 |
| 2026-03-09 | 15.92 | 18084713 | 15.92 |
| 2026-03-06 | 16.04 | 8590518 | 16.04 |
| 2026-03-05 | 15.85 | 11181822 | 15.85 |
| 2026-03-04 | 15.98 | 17089010 | 15.98 |
| 2026-03-03 | 16.35 | 10540243 | 16.35 |
| 2026-03-02 | 16.61 | 12539997 | 16.61 |
| 2026-02-27 | 16.78 | 14657654 | 16.78 |
| 2026-02-26 | 17.10 | 13842966 | 17.10 |
| 2026-02-25 | 17.62 | 6000232 | 17.62 |
| 2026-02-24 | 17.64 | 4537519 | 17.64 |
| 2026-02-23 | 18.20 | 3227076 | 18.20 |
| 2026-02-20 | 18.04 | 7173270 | 18.04 |
| 2026-02-16 | 17.68 | 1285800 | 17.68 |
| 2026-02-13 | 17.64 | 7926807 | 17.64 |
| 2026-02-12 | 17.73 | 12559803 | 17.73 |
| 2026-02-11 | 17.82 | 9624929 | 17.82 |
| 2026-02-10 | 17.83 | 8500000 | 17.83 |
| 2026-02-09 | 17.73 | 16560362 | 17.73 |
| 2026-02-06 | 17.36 | 9081918 | 17.36 |
| 2026-02-05 | 17.58 | 13467700 | 17.58 |
| 2026-02-04 | 17.51 | 37511446 | 17.51 |
| 2026-02-03 | 16.93 | 91321839 | 16.93 |
| 2026-02-02 | 18.45 | 14393990 | 18.45 |
| 2026-01-30 | 18.64 | 11440552 | 18.64 |
| 2026-01-29 | 19.12 | 10987822 | 19.12 |
| 2026-01-28 | 18.84 | 14604417 | 18.84 |
| 2026-01-27 | 18.53 | 9590398 | 18.53 |
| 2026-01-26 | 18.60 | 11490740 | 18.60 |
| 2026-01-23 | 18.40 | 7109240 | 18.40 |
| 2026-01-22 | 18.60 | 9526745 | 18.60 |
| 2026-01-21 | 18.58 | 7225838 | 18.58 |
| 2026-01-20 | 18.54 | 8048216 | 18.54 |
| 2026-01-19 | 18.44 | 11778000 | 18.44 |
| 2026-01-16 | 18.89 | 6961035 | 18.89 |
| 2026-01-15 | 19.06 | 11851295 | 19.06 |
| 2026-01-14 | 19.53 | 25170059 | 19.53 |
| 2026-01-13 | 19.40 | 17351030 | 19.40 |
| 2026-01-12 | 19.62 | 11804244 | 19.62 |
| 2026-01-09 | 19.74 | 11416068 | 19.74 |
| 2026-01-08 | 19.72 | 17571010 | 19.72 |
| 2026-01-07 | 20.68 | 24366066 | 20.68 |
| 2026-01-06 | 21.44 | 34019515 | 21.44 |
| 2026-01-05 | 20.08 | 21485145 | 20.08 |
| 2026-01-02 | 19.69 | 2794400 | 19.69 |
| 2025-12-31 | 18.82 | 3470550 | 18.82 |
| 2025-12-30 | 18.98 | 5143682 | 18.98 |
| 2025-12-29 | 19.15 | 10230151 | 19.15 |
| 2025-12-24 | 19.39 | 1495880 | 19.39 |
| 2025-12-23 | 19.49 | 5831646 | 19.49 |
| 2025-12-22 | 19.42 | 5791211 | 19.42 |
| 2025-12-19 | 19.40 | 6317289 | 19.40 |
| 2025-12-18 | 19.24 | 10626559 | 19.24 |
| 2025-12-17 | 19.43 | 14153400 | 19.43 |
| 2025-12-16 | 19.06 | 8318260 | 19.06 |
| 2025-12-15 | 19.20 | 12418780 | 19.20 |
| 2025-12-12 | 18.97 | 17939749 | 18.97 |
| 2025-12-11 | 18.47 | 6260344 | 18.47 |
| 2025-12-10 | 18.70 | 11860966 | 18.70 |
| 2025-12-09 | 18.77 | 13604346 | 18.77 |
| 2025-12-08 | 19.33 | 24190200 | 19.33 |
| 2025-12-06 | 18.40 | 9000 | 18.40 |
| 2025-12-05 | 18.38 | 10774175 | 18.38 |
| 2025-12-04 | 17.74 | 5803607 | 17.74 |
| 2025-12-03 | 17.66 | 9445174 | 17.66 |
| 2025-12-02 | 18.29 | 6289437 | 18.29 |
| 2025-12-01 | 18.36 | 2163742 | 18.36 |
| 2025-11-28 | 18.30 | 4017000 | 18.30 |
| 2025-11-27 | 18.26 | 4131984 | 18.26 |
| 2025-11-26 | 18.15 | 4081790 | 18.15 |
| 2025-11-25 | 18.15 | 5683976 | 18.15 |
| 2025-11-24 | 18.28 | 10237453 | 18.28 |
| 2025-11-21 | 18.20 | 7540225 | 18.20 |
| 2025-11-20 | 18.70 | 7769441 | 18.70 |
| 2025-11-19 | 18.88 | 6693613 | 18.88 |
| 2025-11-18 | 18.90 | 6964536 | 18.90 |
| 2025-11-17 | 18.91 | 5187018 | 18.91 |
| 2025-11-14 | 19.24 | 3630800 | 19.24 |
| 2025-11-13 | 19.90 | 7501932 | 19.90 |
| 2025-11-12 | 19.63 | 6634732 | 19.63 |
| 2025-11-11 | 19.88 | 6170917 | 19.88 |
| 2025-11-10 | 20.28 | 11073294 | 20.28 |
| 2025-11-07 | 19.69 | 4743060 | 19.69 |
| 2025-11-06 | 19.89 | 10886296 | 19.89 |
| 2025-11-05 | 18.90 | 8663670 | 18.90 |
| 2025-11-04 | 18.89 | 7540800 | 18.89 |
| 2025-11-03 | 19.11 | 9179418 | 19.11 |
| 2025-10-31 | 19.54 | 20567600 | 19.54 |
| 2025-10-30 | 20.94 | 20305785 | 20.94 |
| 2025-10-28 | 20.78 | 9399615 | 20.78 |
| 2025-10-27 | 21.14 | 18175465 | 21.14 |
| 2025-10-24 | 21.14 | 10393210 | 21.14 |
| 2025-10-23 | 20.64 | 13061910 | 20.64 |
| 2025-10-22 | 20.18 | 6667211 | 20.18 |
| 2025-10-21 | 20.40 | 13076093 | 20.40 |
| 2025-10-20 | 20.06 | 5301800 | 20.06 |
| 2025-10-17 | 20.02 | 11618701 | 20.02 |
| 2025-10-16 | 20.84 | 13660610 | 20.84 |
| 2025-10-15 | 20.18 | 13891622 | 20.18 |
| 2025-10-14 | 19.68 | 15934469 | 19.68 |
| 2025-10-13 | 20.34 | 22277100 | 20.34 |
| 2025-10-10 | 20.84 | 18369538 | 20.84 |
| 2025-10-09 | 20.64 | 17296010 | 20.64 |
| 2025-10-08 | 19.96 | 4113752 | 19.96 |
| 2025-10-06 | 19.95 | 2166481 | 19.95 |
| 2025-10-03 | 19.99 | 3280800 | 19.99 |
| 2025-10-02 | 20.16 | 5248342 | 20.16 |
| 2025-09-30 | 20.58 | 28385489 | 20.58 |
| 2025-09-29 | 20.90 | 65951368 | 20.90 |
| 2025-09-26 | 18.57 | 4763628 | 18.57 |
| 2025-09-25 | 18.76 | 5261800 | 18.76 |
| 2025-09-24 | 18.87 | 13921488 | 18.87 |
| 2025-09-23 | 18.67 | 12262750 | 18.67 |
| 2025-09-22 | 18.79 | 6450072 | 18.79 |
| 2025-09-19 | 18.82 | 9269781 | 18.82 |
| 2025-09-18 | 18.90 | 14944400 | 18.90 |
| 2025-09-17 | 19.11 | 9534060 | 19.11 |
| 2025-09-16 | 19.01 | 8406680 | 19.01 |
| 2025-09-15 | 19.42 | 9833980 | 19.42 |
| 2025-09-12 | 19.67 | 9550225 | 19.67 |
| 2025-09-11 | 19.70 | 11725325 | 19.70 |
| 2025-09-10 | 19.37 | 12038790 | 19.37 |
| 2025-09-09 | 19.13 | 28436600 | 19.13 |
| 2025-09-08 | 18.85 | 14725828 | 18.85 |
| 2025-09-05 | 18.56 | 15038473 | 18.56 |
| 2025-09-04 | 18.39 | 8733000 | 18.39 |
| 2025-09-03 | 18.48 | 9032469 | 18.48 |
| 2025-09-02 | 18.86 | 14989831 | 18.86 |
| 2025-09-01 | 19.22 | 16235200 | 19.22 |
| 2025-08-29 | 19.73 | 9295400 | 19.73 |
| 2025-08-28 | 19.99 | 10402222 | 19.99 |
| 2025-08-27 | 19.66 | 21236030 | 19.66 |
| 2025-08-26 | 20.72 | 16806327 | 20.72 |
| 2025-08-25 | 21.12 | 21473400 | 21.12 |
| 2025-08-22 | 20.94 | 10236301 | 20.94 |
| 2025-08-21 | 20.92 | 14828100 | 20.92 |
| 2025-08-20 | 20.66 | 12188072 | 20.66 |
| 2025-08-19 | 20.76 | 18305732 | 20.76 |
| 2025-08-18 | 21.02 | 22519699 | 21.02 |
| 2025-08-15 | 21.22 | 34429047 | 21.22 |
| 2025-08-14 | 20.16 | 27171590 | 20.16 |
| 2025-08-13 | 19.60 | 26855932 | 19.60 |
| 2025-08-12 | 19.00 | 13963200 | 19.00 |
| 2025-08-11 | 18.76 | 12931957 | 18.76 |
| 2025-08-08 | 18.75 | 9265067 | 18.75 |
| 2025-08-07 | 18.84 | 10984100 | 18.84 |
| 2025-08-06 | 18.46 | 5982719 | 18.46 |
| 2025-08-05 | 18.39 | 9666465 | 18.39 |
| 2025-08-04 | 18.11 | 9149839 | 18.11 |
| 2025-08-01 | 17.70 | 13750577 | 17.70 |
| 2025-07-31 | 18.06 | 13876975 | 18.06 |
| 2025-07-30 | 18.76 | 18913680 | 18.76 |
| 2025-07-29 | 18.82 | 27105824 | 18.82 |
| 2025-07-28 | 18.70 | 30635487 | 18.70 |
| 2025-07-25 | 18.52 | 23555550 | 18.52 |
| 2025-07-24 | 18.64 | 27039916 | 18.64 |
| 2025-07-23 | 18.06 | 30556163 | 18.06 |
| 2025-07-22 | 17.34 | 18447744 | 17.34 |
| 2025-07-21 | 17.28 | 24580189 | 17.28 |
| 2025-07-18 | 16.60 | 16971553 | 16.60 |
| 2025-07-17 | 16.40 | 12901245 | 16.40 |
| 2025-07-16 | 16.20 | 11716400 | 16.20 |
| 2025-07-15 | 16.56 | 18798153 | 16.56 |
| 2025-07-14 | 16.52 | 16537800 | 16.52 |
| 2025-07-11 | 16.34 | 35062001 | 16.34 |
| 2025-07-10 | 16.28 | 17247602 | 16.28 |
| 2025-07-09 | 16.00 | 8436800 | 16.00 |
| 2025-07-08 | 16.12 | 12848641 | 16.12 |
| 2025-07-07 | 15.48 | 4935000 | 15.48 |
| 2025-07-04 | 15.36 | 7600200 | 15.36 |
| 2025-07-03 | 15.70 | 4094621 | 15.70 |
| 2025-07-02 | 15.52 | 8697800 | 15.52 |
| 2025-06-30 | 15.90 | 12217000 | 15.90 |
| 2025-06-27 | 15.88 | 17166342 | 15.88 |
总数: 2047 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
