BKEAY历史价格(1-200)
股票分组
Yahoo历史价格 Yahoo分红数据
总数: 1149 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 |
|---|
| 2026-02-27 | 1.73 | 536 | 1.73 |
| 2026-02-18 | 1.99 | 199 | 1.99 |
| 2026-02-13 | 1.93 | 4014 | 1.93 |
| 2026-02-12 | 1.98 | 566 | 1.98 |
| 2026-02-04 | 1.85 | 209 | 1.85 |
| 2026-01-27 | 1.70 | 282 | 1.70 |
| 2026-01-26 | 1.86 | 753 | 1.86 |
| 2026-01-22 | 1.51 | 7912 | 1.51 |
| 2026-01-20 | 1.70 | 21049 | 1.70 |
| 2026-01-12 | 1.71 | 7600 | 1.71 |
| 2026-01-05 | 1.70 | 461 | 1.70 |
| 2026-01-02 | 1.88 | 3054 | 1.88 |
| 2025-12-31 | 1.75 | 5001 | 1.75 |
| 2025-12-30 | 1.77 | 2419 | 1.77 |
| 2025-12-29 | 1.73 | 16558 | 1.73 |
| 2025-12-26 | 1.97 | 5972 | 1.97 |
| 2025-12-22 | 1.84 | 1196 | 1.84 |
| 2025-12-15 | 1.73 | 276 | 1.73 |
| 2025-12-12 | 1.70 | 2501 | 1.70 |
| 2025-12-11 | 1.80 | 450 | 1.80 |
| 2025-11-12 | 1.77 | 446 | 1.77 |
| 2025-10-30 | 1.78 | 118 | 1.78 |
| 2025-10-29 | 1.75 | 15019 | 1.75 |
| 2025-10-24 | 1.70 | 222 | 1.70 |
| 2025-10-17 | 1.69 | 1083 | 1.69 |
| 2025-09-24 | 1.57 | 550 | 1.57 |
| 2025-09-19 | 1.50 | 2619 | 1.50 |
| 2025-09-11 | 1.50 | 222 | 1.50 |
| 2025-09-08 | 1.58 | 527 | 1.58 |
| 2025-09-03 | 1.67 | 261 | 1.67 |
| 2025-08-29 | 1.50 | 420 | 1.50 |
| 2025-08-11 | 1.40 | 5440 | 1.40 |
| 2025-08-07 | 1.58 | 2832 | 1.58 |
| 2025-08-06 | 1.55 | 100 | 1.55 |
| 2025-08-05 | 1.34 | 652 | 1.34 |
| 2025-07-29 | 1.56 | 3024 | 1.56 |
| 2025-07-28 | 1.54 | 1112 | 1.54 |
| 2025-07-25 | 1.55 | 607 | 1.55 |
| 2025-07-22 | 1.57 | 8860 | 1.57 |
| 2025-07-21 | 1.50 | 132 | 1.50 |
| 2025-07-14 | 1.55 | 1477 | 1.55 |
| 2025-07-10 | 1.57 | 19163 | 1.57 |
| 2025-06-27 | 1.59 | 390 | 1.59 |
| 2025-06-26 | 1.52 | 973 | 1.52 |
| 2025-06-25 | 1.55 | 6316 | 1.55 |
| 2025-06-24 | 1.40 | 10618 | 1.40 |
| 2025-06-23 | 1.46 | 1206 | 1.46 |
| 2025-06-16 | 1.45 | 3044 | 1.45 |
| 2025-06-13 | 1.46 | 1662 | 1.46 |
| 2025-06-12 | 1.46 | 157162 | 1.46 |
| 2025-06-05 | 1.42 | 20083 | 1.42 |
| 2025-06-04 | 1.35 | 875 | 1.35 |
| 2025-05-30 | 1.32 | 931 | 1.32 |
| 2025-05-22 | 1.31 | 1923 | 1.31 |
| 2025-05-16 | 1.46 | 6808 | 1.46 |
| 2025-05-14 | 1.40 | 9533 | 1.40 |
| 2025-05-13 | 1.39 | 16438 | 1.39 |
| 2025-05-12 | 1.47 | 762 | 1.47 |
| 2025-05-09 | 1.37 | 107 | 1.37 |
| 2025-05-07 | 1.36 | 530 | 1.36 |
| 2025-05-05 | 1.35 | 1020 | 1.35 |
| 2025-04-29 | 1.31 | 1492 | 1.31 |
| 2025-04-28 | 1.31 | 119 | 1.31 |
| 2025-04-25 | 1.32 | 3056 | 1.32 |
| 2025-04-23 | 1.34 | 477 | 1.34 |
| 2025-04-21 | 1.25 | 896 | 1.25 |
| 2025-04-16 | 1.33 | 4568 | 1.33 |
| 2025-04-15 | 1.35 | 644 | 1.35 |
| 2025-04-08 | 1.30 | 250 | 1.30 |
| 2025-04-07 | 1.31 | 810 | 1.31 |
| 2025-04-04 | 1.45 | 135 | 1.45 |
| 2025-04-02 | 1.42 | 10247 | 1.42 |
| 2025-03-19 | 1.46 | 364 | 1.46 |
| 2025-03-18 | 1.46 | 2259 | 1.46 |
| 2025-03-14 | 1.48 | 4130 | 1.48 |
| 2025-02-07 | 1.23 | 379 | 1.23 |
| 2025-02-06 | 1.23 | 1969 | 1.23 |
| 2025-02-04 | 1.24 | 1709 | 1.24 |
| 2025-01-31 | 1.25 | 557 | 1.25 |
| 2025-01-30 | 1.25 | 2730 | 1.25 |
| 2025-01-29 | 1.25 | 6600 | 1.25 |
| 2025-01-27 | 1.23 | 203 | 1.23 |
| 2025-01-23 | 1.23 | 1996 | 1.23 |
| 2025-01-21 | 1.25 | 156 | 1.25 |
| 2025-01-15 | 1.25 | 1662 | 1.25 |
| 2025-01-14 | 1.20 | 152 | 1.20 |
| 2025-01-13 | 1.23 | 429 | 1.23 |
| 2025-01-08 | 1.25 | 3882 | 1.25 |
| 2025-01-06 | 1.24 | 121 | 1.24 |
| 2024-12-27 | 1.24 | 129 | 1.24 |
| 2024-12-26 | 1.22 | 336 | 1.22 |
| 2024-12-20 | 1.25 | 1103 | 1.25 |
| 2024-12-18 | 1.23 | 3201 | 1.23 |
| 2024-12-16 | 1.24 | 2852 | 1.24 |
| 2024-12-13 | 1.24 | 7507 | 1.24 |
| 2024-08-27 | 1.25 | 2541 | 1.25 |
| 2024-08-21 | 1.24 | 2778 | 1.24 |
| 2024-08-14 | 1.19 | 110 | 1.19 |
| 2024-08-12 | 1.26 | 6704 | 1.26 |
| 2024-08-08 | 1.20 | 10711 | 1.20 |
| 2024-08-05 | 1.21 | 993 | 1.21 |
| 2024-07-26 | 1.26 | 760 | 1.26 |
| 2024-07-25 | 1.26 | 1923 | 1.26 |
| 2024-07-18 | 1.22 | 181 | 1.22 |
| 2024-07-05 | 1.33 | 1002 | 1.33 |
| 2024-06-26 | 1.25 | 1533 | 1.25 |
| 2024-06-24 | 1.26 | 2420 | 1.26 |
| 2024-06-20 | 1.26 | 435 | 1.26 |
| 2024-06-18 | 1.24 | 1486 | 1.24 |
| 2024-06-12 | 1.25 | 246 | 1.25 |
| 2024-05-30 | 1.30 | 1045 | 1.30 |
| 2024-05-29 | 1.34 | 4476 | 1.34 |
| 2024-05-28 | 1.34 | 859 | 1.34 |
| 2024-05-22 | 1.33 | 173 | 1.33 |
| 2024-05-21 | 1.31 | 869 | 1.31 |
| 2024-05-10 | 1.29 | 736 | 1.29 |
| 2024-04-30 | 1.26 | 21034 | 1.26 |
| 2024-04-29 | 1.24 | 454 | 1.24 |
| 2024-04-26 | 1.20 | 4619 | 1.20 |
| 2024-04-24 | 1.20 | 152 | 1.20 |
| 2024-04-16 | 1.17 | 968 | 1.17 |
| 2024-04-10 | 1.18 | 3625 | 1.18 |
| 2024-04-09 | 1.19 | 170 | 1.19 |
| 2024-04-04 | 1.20 | 7579 | 1.20 |
| 2024-04-03 | 1.20 | 377 | 1.20 |
| 2024-04-02 | 1.21 | 113 | 1.21 |
| 2024-03-21 | 1.19 | 395 | 1.19 |
| 2024-03-07 | 1.19 | 2848 | 1.19 |
| 2024-03-06 | 1.24 | 1541 | 1.24 |
| 2024-03-05 | 1.24 | 3466 | 1.24 |
| 2024-03-04 | 1.26 | 2977 | 1.26 |
| 2024-02-27 | 1.20 | 1023 | 1.20 |
| 2024-02-26 | 1.31 | 795 | 1.31 |
| 2024-02-23 | 1.33 | 2011 | 1.33 |
| 2024-02-20 | 1.20 | 1243 | 1.20 |
| 2024-02-16 | 1.20 | 1118 | 1.20 |
| 2024-02-06 | 1.13 | 2016 | 1.13 |
| 2024-02-05 | 1.16 | 8449 | 1.16 |
| 2024-02-02 | 1.14 | 182 | 1.14 |
| 2024-01-31 | 1.14 | 2120 | 1.14 |
| 2024-01-30 | 1.16 | 11852 | 1.16 |
| 2024-01-29 | 1.16 | 1011 | 1.16 |
| 2024-01-25 | 1.16 | 1437 | 1.16 |
| 2024-01-22 | 1.12 | 746 | 1.12 |
| 2024-01-19 | 1.14 | 412 | 1.14 |
| 2024-01-17 | 1.12 | 1936 | 1.12 |
| 2024-01-16 | 1.16 | 318 | 1.16 |
| 2024-01-11 | 1.16 | 1314 | 1.16 |
| 2024-01-10 | 1.16 | 516 | 1.16 |
| 2024-01-02 | 1.20 | 1042 | 1.20 |
| 2023-12-29 | 1.20 | 2133 | 1.20 |
| 2023-12-28 | 1.20 | 815 | 1.20 |
| 2023-12-27 | 1.20 | 1663 | 1.20 |
| 2023-12-22 | 1.20 | 2079 | 1.20 |
| 2023-12-20 | 1.18 | 276 | 1.18 |
| 2023-12-19 | 1.18 | 1355 | 1.18 |
| 2023-12-14 | 1.17 | 1047 | 1.17 |
| 2023-12-13 | 1.17 | 899 | 1.17 |
| 2023-12-12 | 1.20 | 5167 | 1.20 |
| 2023-12-11 | 1.20 | 100 | 1.20 |
| 2023-12-06 | 1.20 | 701 | 1.20 |
| 2023-12-04 | 1.21 | 34573 | 1.21 |
| 2023-11-30 | 1.22 | 101 | 1.22 |
| 2023-11-29 | 1.22 | 4677 | 1.22 |
| 2023-11-28 | 1.19 | 4096 | 1.19 |
| 2023-11-14 | 1.20 | 34911 | 1.20 |
| 2023-11-13 | 1.18 | 9901 | 1.18 |
| 2023-11-02 | 1.22 | 38508 | 1.22 |
| 2023-11-01 | 1.20 | 315 | 1.20 |
| 2023-10-30 | 1.18 | 9679 | 1.18 |
| 2023-10-25 | 1.18 | 1153 | 1.18 |
| 2023-10-20 | 1.18 | 990 | 1.18 |
| 2023-10-16 | 1.23 | 339 | 1.23 |
| 2023-10-13 | 1.28 | 132 | 1.28 |
| 2023-10-11 | 1.27 | 21244 | 1.27 |
| 2023-10-10 | 1.26 | 3108 | 1.26 |
| 2023-10-04 | 1.15 | 1972 | 1.15 |
| 2023-09-29 | 1.23 | 3505 | 1.23 |
| 2023-09-25 | 1.15 | 154 | 1.15 |
| 2023-09-21 | 1.20 | 52442 | 1.20 |
| 2023-09-19 | 1.15 | 150 | 1.15 |
| 2023-09-18 | 1.30 | 108 | 1.30 |
| 2023-09-08 | 1.35 | 103 | 1.35 |
| 2023-09-05 | 1.44 | 310 | 1.44 |
| 2023-08-31 | 1.42 | 136 | 1.42 |
| 2023-08-30 | 1.43 | 720 | 1.43 |
| 2023-08-29 | 1.39 | 2900 | 1.39 |
| 2023-08-25 | 1.33 | 131 | 1.33 |
| 2023-08-22 | 1.29 | 100 | 1.29 |
| 2023-08-18 | 1.29 | 3943 | 1.29 |
| 2023-08-17 | 1.43 | 190 | 1.43 |
| 2023-08-16 | 1.43 | 237 | 1.43 |
| 2023-08-14 | 1.44 | 5437 | 1.44 |
| 2023-08-11 | 1.46 | 151 | 1.46 |
| 2023-08-07 | 1.47 | 723 | 1.47 |
| 2023-07-31 | 1.52 | 1033 | 1.52 |
| 2023-07-28 | 1.51 | 277 | 1.51 |
| 2023-07-27 | 1.48 | 401 | 1.48 |
| 2023-07-26 | 1.50 | 1125 | 1.50 |
| 2023-07-24 | 1.50 | 1006 | 1.50 |
总数: 1149 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！
