HLPPY历史价格(1-200)
股票分组
Yahoo历史价格 Yahoo分红数据
总数: 2110 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 | 6.49 | 211 | 6.49 |
| 2026-02-23 | 6.52 | 5465 | 6.52 |
| 2026-02-20 | 6.41 | 12917 | 6.41 |
| 2026-02-19 | 6.20 | 355 | 6.20 |
| 2026-02-18 | 6.23 | 841 | 6.23 |
| 2026-02-13 | 6.22 | 1138 | 6.22 |
| 2026-02-12 | 6.26 | 775 | 6.26 |
| 2026-02-11 | 6.36 | 3955 | 6.36 |
| 2026-02-10 | 6.36 | 2363 | 6.36 |
| 2026-02-09 | 6.17 | 2432 | 6.17 |
| 2026-02-06 | 6.06 | 2483 | 6.06 |
| 2026-02-05 | 5.93 | 10333 | 5.93 |
| 2026-02-04 | 5.99 | 5752 | 5.99 |
| 2026-02-03 | 5.97 | 958 | 5.97 |
| 2026-01-30 | 5.97 | 20210 | 5.97 |
| 2026-01-29 | 5.95 | 3011 | 5.95 |
| 2026-01-28 | 5.92 | 14179 | 5.92 |
| 2026-01-27 | 5.92 | 2035 | 5.92 |
| 2026-01-23 | 5.92 | 760 | 5.92 |
| 2026-01-22 | 5.99 | 3159 | 5.99 |
| 2026-01-21 | 6.05 | 1259 | 6.05 |
| 2026-01-20 | 5.85 | 3616 | 5.85 |
| 2026-01-15 | 5.90 | 2305 | 5.90 |
| 2026-01-14 | 5.79 | 5000 | 5.79 |
| 2026-01-13 | 5.67 | 374 | 5.67 |
| 2026-01-12 | 5.97 | 4262 | 5.97 |
| 2026-01-09 | 5.91 | 4025 | 5.91 |
| 2026-01-08 | 5.72 | 11756 | 5.72 |
| 2026-01-07 | 5.72 | 2656 | 5.72 |
| 2026-01-06 | 5.72 | 8993 | 5.72 |
| 2026-01-05 | 5.50 | 7484 | 5.50 |
| 2026-01-02 | 5.74 | 8649 | 5.74 |
| 2025-12-30 | 5.64 | 219 | 5.64 |
| 2025-12-29 | 5.61 | 24282 | 5.61 |
| 2025-12-26 | 5.69 | 1313 | 5.69 |
| 2025-12-24 | 5.77 | 1339 | 5.77 |
| 2025-12-23 | 5.70 | 11457 | 5.70 |
| 2025-12-22 | 5.55 | 6623 | 5.55 |
| 2025-12-18 | 5.58 | 5463 | 5.58 |
| 2025-12-17 | 5.74 | 8780 | 5.74 |
| 2025-12-15 | 5.79 | 45028 | 5.79 |
| 2025-12-12 | 5.87 | 23401 | 5.87 |
| 2025-12-11 | 5.88 | 5400 | 5.88 |
| 2025-11-13 | 5.85 | 4552 | 5.85 |
| 2025-11-12 | 5.95 | 494 | 5.95 |
| 2025-11-11 | 5.80 | 2530 | 5.80 |
| 2025-11-10 | 5.62 | 947 | 5.62 |
| 2025-11-07 | 5.53 | 563 | 5.53 |
| 2025-11-06 | 5.40 | 3893 | 5.40 |
| 2025-11-05 | 5.48 | 1528 | 5.48 |
| 2025-11-04 | 5.39 | 8873 | 5.39 |
| 2025-11-03 | 5.40 | 1431 | 5.40 |
| 2025-10-31 | 5.53 | 14196 | 5.53 |
| 2025-10-29 | 5.83 | 924 | 5.83 |
| 2025-10-28 | 5.77 | 6280 | 5.77 |
| 2025-10-24 | 5.68 | 1771 | 5.68 |
| 2025-10-17 | 5.65 | 348 | 5.65 |
| 2025-10-02 | 5.49 | 849 | 5.49 |
| 2025-10-01 | 5.59 | 19067 | 5.59 |
| 2025-09-26 | 5.45 | 2010 | 5.45 |
| 2025-09-25 | 5.47 | 415 | 5.47 |
| 2025-09-24 | 5.43 | 15424 | 5.43 |
| 2025-09-19 | 5.67 | 3598 | 5.67 |
| 2025-09-16 | 5.71 | 5300 | 5.71 |
| 2025-09-15 | 5.65 | 648 | 5.65 |
| 2025-09-12 | 5.55 | 968 | 5.55 |
| 2025-09-11 | 5.67 | 26777 | 5.67 |
| 2025-09-10 | 5.55 | 2182 | 5.55 |
| 2025-09-09 | 5.43 | 1657 | 5.43 |
| 2025-09-08 | 5.30 | 3095 | 5.30 |
| 2025-09-03 | 5.06 | 904 | 5.06 |
| 2025-08-28 | 5.13 | 418 | 5.13 |
| 2025-08-25 | 5.14 | 910 | 5.14 |
| 2025-08-22 | 5.29 | 3552 | 5.29 |
| 2025-08-21 | 5.17 | 11220 | 5.17 |
| 2025-08-20 | 5.10 | 1184 | 5.10 |
| 2025-08-19 | 5.00 | 2098 | 5.00 |
| 2025-08-18 | 5.10 | 12147 | 5.10 |
| 2025-08-15 | 5.11 | 8262 | 5.11 |
| 2025-08-14 | 5.30 | 2459 | 5.30 |
| 2025-08-13 | 5.15 | 2301 | 5.15 |
| 2025-08-12 | 5.15 | 3821 | 5.15 |
| 2025-08-11 | 5.21 | 10254 | 5.21 |
| 2025-08-08 | 5.15 | 7580 | 5.15 |
| 2025-08-07 | 5.17 | 7828 | 5.17 |
| 2025-08-06 | 5.10 | 843 | 5.10 |
| 2025-08-05 | 5.09 | 540 | 5.09 |
| 2025-08-04 | 5.10 | 3977 | 5.10 |
| 2025-08-01 | 5.17 | 14107 | 5.17 |
| 2025-07-31 | 5.16 | 9810 | 5.16 |
| 2025-07-30 | 5.06 | 52313 | 5.06 |
| 2025-07-29 | 4.86 | 8072 | 4.86 |
| 2025-07-28 | 4.89 | 5729 | 4.89 |
| 2025-07-25 | 4.74 | 11417 | 4.74 |
| 2025-07-24 | 4.70 | 8081 | 4.70 |
| 2025-07-22 | 4.83 | 1864 | 4.83 |
| 2025-07-21 | 4.81 | 10663 | 4.81 |
| 2025-07-18 | 4.75 | 1272 | 4.75 |
| 2025-07-17 | 4.72 | 2731 | 4.72 |
| 2025-07-16 | 4.73 | 5542 | 4.73 |
| 2025-07-14 | 4.76 | 5944 | 4.76 |
| 2025-07-10 | 4.76 | 7588 | 4.76 |
| 2025-07-09 | 4.82 | 35489 | 4.82 |
| 2025-07-08 | 5.03 | 3871 | 5.03 |
| 2025-07-07 | 4.78 | 24869 | 4.78 |
| 2025-07-03 | 4.82 | 5115 | 4.82 |
| 2025-07-02 | 4.89 | 11414 | 4.89 |
| 2025-06-30 | 4.74 | 4596 | 4.74 |
| 2025-06-27 | 4.70 | 13450 | 4.70 |
| 2025-06-26 | 4.76 | 18798 | 4.76 |
| 2025-06-25 | 4.75 | 433661 | 4.75 |
| 2025-06-24 | 4.25 | 1227 | 4.25 |
| 2025-06-23 | 4.41 | 12524 | 4.41 |
| 2025-06-20 | 4.23 | 7040 | 4.23 |
| 2025-06-18 | 4.26 | 1255 | 4.26 |
| 2025-06-17 | 4.31 | 871 | 4.31 |
| 2025-06-16 | 4.40 | 3782 | 4.40 |
| 2025-06-13 | 4.26 | 15863 | 4.26 |
| 2025-06-12 | 4.15 | 18924 | 4.15 |
| 2025-06-10 | 4.10 | 2862 | 4.10 |
| 2025-06-09 | 4.04 | 3473 | 4.04 |
| 2025-06-06 | 3.99 | 16235 | 3.99 |
| 2025-06-05 | 4.05 | 9102 | 4.05 |
| 2025-06-04 | 3.93 | 10186 | 3.93 |
| 2025-06-03 | 3.90 | 9037 | 3.90 |
| 2025-06-02 | 3.89 | 17156 | 3.89 |
| 2025-05-30 | 3.87 | 19431 | 3.87 |
| 2025-05-29 | 3.88 | 10585 | 3.88 |
| 2025-05-28 | 3.83 | 14507 | 3.83 |
| 2025-05-27 | 3.86 | 40301 | 3.86 |
| 2025-05-22 | 3.89 | 23345 | 3.89 |
| 2025-05-21 | 3.92 | 26870 | 3.92 |
| 2025-05-20 | 3.94 | 7083 | 3.94 |
| 2025-05-19 | 3.89 | 22319 | 3.89 |
| 2025-05-16 | 3.91 | 10058 | 3.91 |
| 2025-05-15 | 3.88 | 4624 | 3.88 |
| 2025-05-14 | 3.95 | 79214 | 3.95 |
| 2025-05-13 | 3.96 | 9789 | 3.96 |
| 2025-05-12 | 3.99 | 16770 | 3.99 |
| 2025-05-09 | 3.82 | 25361 | 3.82 |
| 2025-05-08 | 3.91 | 12359 | 3.91 |
| 2025-05-07 | 4.06 | 26562 | 4.06 |
| 2025-05-06 | 4.09 | 4563 | 4.09 |
| 2025-05-05 | 4.19 | 7797 | 4.19 |
| 2025-05-02 | 4.19 | 2639 | 4.19 |
| 2025-05-01 | 4.10 | 6291 | 4.10 |
| 2025-04-30 | 4.08 | 6871 | 4.08 |
| 2025-04-28 | 4.10 | 3478 | 4.10 |
| 2025-04-25 | 3.99 | 5717 | 3.99 |
| 2025-04-24 | 3.99 | 7259 | 3.99 |
| 2025-04-23 | 3.95 | 13272 | 3.95 |
| 2025-04-22 | 3.92 | 55657 | 3.92 |
| 2025-04-21 | 3.94 | 29481 | 3.94 |
| 2025-04-17 | 3.80 | 11653 | 3.80 |
| 2025-04-16 | 3.93 | 2152 | 3.93 |
| 2025-04-15 | 3.82 | 15322 | 3.82 |
| 2025-04-14 | 3.81 | 9930 | 3.81 |
| 2025-04-11 | 3.78 | 24987 | 3.78 |
| 2025-04-10 | 3.77 | 7253 | 3.77 |
| 2025-04-09 | 3.74 | 12658 | 3.74 |
| 2025-04-08 | 3.54 | 53444 | 3.54 |
| 2025-04-07 | 3.77 | 81468 | 3.77 |
| 2025-04-04 | 4.00 | 12617 | 4.00 |
| 2025-04-03 | 4.13 | 1586 | 4.13 |
| 2025-04-02 | 4.37 | 2000 | 4.37 |
| 2025-04-01 | 4.32 | 18341 | 4.32 |
| 2025-03-31 | 4.23 | 10312 | 4.23 |
| 2025-03-28 | 4.15 | 1853 | 4.15 |
| 2025-03-26 | 4.22 | 2733 | 4.22 |
| 2025-03-25 | 4.17 | 11734 | 4.17 |
| 2025-03-24 | 4.16 | 6884 | 4.16 |
| 2025-03-21 | 4.20 | 30651 | 4.20 |
| 2025-03-20 | 4.35 | 2826 | 4.35 |
| 2025-03-19 | 4.37 | 9462 | 4.37 |
| 2025-03-18 | 4.32 | 87881 | 4.32 |
| 2025-03-17 | 4.36 | 6319 | 4.36 |
| 2025-03-14 | 4.32 | 26442 | 4.32 |
| 2025-03-13 | 4.27 | 7675 | 4.27 |
| 2025-03-12 | 4.28 | 12686 | 4.28 |
| 2025-03-11 | 4.25 | 25617 | 4.25 |
| 2025-03-10 | 4.21 | 7567 | 4.21 |
| 2025-03-07 | 4.16 | 12895 | 4.16 |
| 2025-02-10 | 3.91 | 42316 | 3.91 |
| 2025-02-07 | 3.87 | 38207 | 3.87 |
| 2025-02-06 | 3.83 | 17182 | 3.83 |
| 2025-02-05 | 3.79 | 4479 | 3.79 |
| 2025-02-04 | 3.86 | 49798 | 3.86 |
| 2025-02-03 | 3.90 | 20053 | 3.90 |
| 2025-01-31 | 3.86 | 18217 | 3.86 |
| 2025-01-30 | 3.96 | 23369 | 3.96 |
| 2025-01-29 | 3.94 | 2984 | 3.94 |
| 2025-01-28 | 3.93 | 14373 | 3.93 |
| 2025-01-27 | 3.96 | 22322 | 3.96 |
| 2025-01-24 | 3.91 | 10299 | 3.91 |
| 2025-01-23 | 3.86 | 16554 | 3.86 |
| 2025-01-22 | 3.93 | 3290 | 3.93 |
| 2025-01-21 | 3.93 | 28126 | 3.93 |
| 2025-01-17 | 4.02 | 26011 | 4.02 |
| 2025-01-16 | 3.83 | 25242 | 3.83 |
| 2025-01-15 | 3.84 | 7331 | 3.84 |
总数: 2110 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
