SZ003816历史价格(1-200)
股票分组
Yahoo历史价格 Sina分红数据
总数: 1380 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 |
|---|
| 2026-04-21 | 4.57 | 164799675 | 4.57 |
| 2026-04-20 | 4.49 | 166094981 | 4.49 |
| 2026-04-17 | 4.39 | 110502890 | 4.39 |
| 2026-04-16 | 4.42 | 120907807 | 4.42 |
| 2026-04-15 | 4.45 | 165938663 | 4.45 |
| 2026-04-14 | 4.44 | 115331581 | 4.44 |
| 2026-04-13 | 4.46 | 137860789 | 4.46 |
| 2026-04-10 | 4.48 | 202939641 | 4.48 |
| 2026-04-09 | 4.54 | 149971181 | 4.54 |
| 2026-04-08 | 4.54 | 177471458 | 4.54 |
| 2026-04-07 | 4.50 | 132944506 | 4.50 |
| 2026-04-03 | 4.52 | 148890302 | 4.52 |
| 2026-04-02 | 4.55 | 220141823 | 4.55 |
| 2026-04-01 | 4.52 | 289459461 | 4.52 |
| 2026-03-31 | 4.61 | 221810334 | 4.61 |
| 2026-03-30 | 4.60 | 258193411 | 4.60 |
| 2026-03-27 | 4.65 | 304073230 | 4.65 |
| 2026-03-26 | 4.60 | 413558983 | 4.60 |
| 2026-03-25 | 4.51 | 398709137 | 4.51 |
| 2026-03-24 | 4.37 | 425639295 | 4.37 |
| 2026-03-23 | 4.20 | 418276147 | 4.20 |
| 2026-03-20 | 4.11 | 185142971 | 4.11 |
| 2026-03-19 | 4.13 | 158002527 | 4.13 |
| 2026-03-18 | 4.15 | 157117369 | 4.15 |
| 2026-03-17 | 4.16 | 181098162 | 4.16 |
| 2026-03-16 | 4.23 | 220296073 | 4.23 |
| 2026-03-13 | 4.33 | 272211203 | 4.33 |
| 2026-03-12 | 4.38 | 257989605 | 4.38 |
| 2026-03-11 | 4.37 | 283881638 | 4.37 |
| 2026-03-10 | 4.23 | 230020162 | 4.23 |
| 2026-03-09 | 4.17 | 263448143 | 4.17 |
| 2026-03-06 | 4.15 | 178000051 | 4.15 |
| 2026-03-05 | 4.12 | 247373457 | 4.12 |
| 2026-03-04 | 4.05 | 238163709 | 4.05 |
| 2026-03-03 | 4.02 | 249041931 | 4.02 |
| 2026-03-02 | 4.06 | 271664146 | 4.06 |
| 2026-02-27 | 3.95 | 272812462 | 3.95 |
| 2026-02-26 | 3.92 | 133950873 | 3.92 |
| 2026-02-25 | 3.91 | 145639408 | 3.91 |
| 2026-02-24 | 3.91 | 163096968 | 3.91 |
| 2026-02-13 | 3.83 | 152200690 | 3.83 |
| 2026-02-12 | 3.88 | 97874401 | 3.88 |
| 2026-02-11 | 3.89 | 78962472 | 3.89 |
| 2026-02-10 | 3.90 | 71565394 | 3.90 |
| 2026-02-09 | 3.92 | 106771002 | 3.92 |
| 2026-02-06 | 3.92 | 130624972 | 3.92 |
| 2026-02-05 | 3.92 | 158610529 | 3.92 |
| 2026-02-04 | 3.92 | 283874729 | 3.92 |
| 2026-02-03 | 3.84 | 187806010 | 3.84 |
| 2026-02-02 | 3.87 | 249566006 | 3.87 |
| 2026-01-30 | 3.85 | 141813110 | 3.85 |
| 2026-01-29 | 3.85 | 197913513 | 3.85 |
| 2026-01-28 | 3.86 | 157672913 | 3.86 |
| 2026-01-27 | 3.84 | 161201350 | 3.84 |
| 2026-01-26 | 3.90 | 169924644 | 3.90 |
| 2026-01-23 | 3.88 | 151819646 | 3.88 |
| 2026-01-22 | 3.91 | 177109103 | 3.91 |
| 2026-01-21 | 3.88 | 146894594 | 3.88 |
| 2026-01-20 | 3.94 | 201405472 | 3.94 |
| 2026-01-19 | 3.88 | 137043664 | 3.88 |
| 2026-01-16 | 3.85 | 159853169 | 3.85 |
| 2026-01-15 | 3.83 | 106880695 | 3.83 |
| 2026-01-14 | 3.85 | 152627183 | 3.85 |
| 2026-01-13 | 3.88 | 169281800 | 3.88 |
| 2026-01-12 | 3.92 | 170315225 | 3.92 |
| 2026-01-09 | 3.90 | 135824589 | 3.90 |
| 2026-01-08 | 3.93 | 170753663 | 3.93 |
| 2026-01-07 | 3.85 | 136386861 | 3.85 |
| 2026-01-06 | 3.82 | 133326426 | 3.82 |
| 2026-01-05 | 3.77 | 105464694 | 3.77 |
| 2025-12-31 | 3.76 | 75373903 | 3.76 |
| 2025-12-30 | 3.76 | 175325750 | 3.76 |
| 2025-12-29 | 3.82 | 114442770 | 3.82 |
| 2025-12-26 | 3.86 | 83509973 | 3.86 |
| 2025-12-25 | 3.85 | 134776184 | 3.85 |
| 2025-12-24 | 3.84 | 85805447 | 3.84 |
| 2025-12-23 | 3.82 | 95050315 | 3.82 |
| 2025-12-22 | 3.84 | 85998428 | 3.84 |
| 2025-12-19 | 3.85 | 71896807 | 3.85 |
| 2025-12-18 | 3.83 | 68805773 | 3.83 |
| 2025-12-17 | 3.83 | 108757274 | 3.83 |
| 2025-12-16 | 3.83 | 119827015 | 3.83 |
| 2025-12-15 | 3.87 | 122922065 | 3.87 |
| 2025-12-12 | 3.85 | 137142541 | 3.85 |
| 2025-12-11 | 3.79 | 97641120 | 3.79 |
| 2025-12-10 | 3.81 | 94906293 | 3.81 |
| 2025-12-09 | 3.79 | 127498260 | 3.79 |
| 2025-12-08 | 3.80 | 129511225 | 3.80 |
| 2025-12-05 | 3.85 | 102866000 | 3.85 |
| 2025-12-04 | 3.83 | 93795431 | 3.83 |
| 2025-12-03 | 3.85 | 155593334 | 3.85 |
| 2025-12-02 | 3.80 | 93890747 | 3.80 |
| 2025-12-01 | 3.79 | 121900593 | 3.79 |
| 2025-11-28 | 3.77 | 110872831 | 3.77 |
| 2025-11-27 | 3.79 | 92842130 | 3.79 |
| 2025-11-26 | 3.78 | 90837737 | 3.78 |
| 2025-11-25 | 3.78 | 93732316 | 3.78 |
| 2025-11-24 | 3.77 | 155770351 | 3.77 |
| 2025-11-21 | 3.82 | 139454231 | 3.82 |
| 2025-11-20 | 3.89 | 95474191 | 3.89 |
| 2025-11-19 | 3.91 | 89958732 | 3.91 |
| 2025-11-18 | 3.91 | 102413586 | 3.91 |
| 2025-11-17 | 3.94 | 124642557 | 3.94 |
| 2025-11-14 | 4.00 | 102152000 | 4.00 |
| 2025-11-13 | 4.04 | 135358978 | 4.04 |
| 2025-11-12 | 4.13 | 125989250 | 4.13 |
| 2025-11-11 | 4.12 | 111108393 | 4.12 |
| 2025-11-10 | 4.11 | 115098700 | 4.11 |
| 2025-11-07 | 4.11 | 129289387 | 4.11 |
| 2025-11-06 | 4.11 | 152112300 | 4.11 |
| 2025-11-05 | 4.06 | 152827556 | 4.06 |
| 2025-11-04 | 3.99 | 119703395 | 3.99 |
| 2025-11-03 | 4.01 | 137040371 | 4.01 |
| 2025-10-31 | 3.94 | 205877914 | 3.94 |
| 2025-10-30 | 4.07 | 156706342 | 4.07 |
| 2025-10-29 | 4.09 | 137825054 | 4.09 |
| 2025-10-28 | 4.07 | 155773935 | 4.07 |
| 2025-10-27 | 4.13 | 281043542 | 4.13 |
| 2025-10-24 | 3.99 | 151745915 | 3.99 |
| 2025-10-23 | 4.03 | 123855599 | 4.03 |
| 2025-10-22 | 4.05 | 166013573 | 4.05 |
| 2025-10-21 | 4.02 | 176474180 | 4.02 |
| 2025-10-20 | 4.00 | 225939837 | 4.00 |
| 2025-10-17 | 3.96 | 180671200 | 3.96 |
| 2025-10-16 | 4.02 | 264720170 | 4.02 |
| 2025-10-15 | 3.95 | 280262222 | 3.95 |
| 2025-10-14 | 3.91 | 296462706 | 3.91 |
| 2025-10-13 | 3.83 | 259427573 | 3.83 |
| 2025-10-10 | 3.83 | 253609834 | 3.83 |
| 2025-10-09 | 3.82 | 446060924 | 3.82 |
| 2025-09-30 | 3.62 | 75265300 | 3.62 |
| 2025-09-29 | 3.63 | 122608237 | 3.63 |
| 2025-09-26 | 3.63 | 89295844 | 3.63 |
| 2025-09-25 | 3.63 | 94066225 | 3.63 |
| 2025-09-24 | 3.64 | 111201839 | 3.64 |
| 2025-09-23 | 3.63 | 145771504 | 3.63 |
| 2025-09-22 | 3.60 | 148346755 | 3.60 |
| 2025-09-19 | 3.64 | 152413806 | 3.64 |
| 2025-09-18 | 3.69 | 151688455 | 3.69 |
| 2025-09-17 | 3.74 | 138246293 | 3.74 |
| 2025-09-16 | 3.71 | 105966449 | 3.71 |
| 2025-09-15 | 3.73 | 145034184 | 3.73 |
| 2025-09-12 | 3.72 | 131009125 | 3.72 |
| 2025-09-11 | 3.75 | 151320621 | 3.75 |
| 2025-09-10 | 3.73 | 150263518 | 3.73 |
| 2025-09-09 | 3.70 | 114434445 | 3.70 |
| 2025-09-08 | 3.70 | 144221080 | 3.70 |
| 2025-09-05 | 3.67 | 161144792 | 3.67 |
| 2025-09-04 | 3.67 | 204761157 | 3.67 |
| 2025-09-03 | 3.70 | 144190063 | 3.70 |
| 2025-09-02 | 3.79 | 150437625 | 3.79 |
| 2025-09-01 | 3.78 | 210972523 | 3.78 |
| 2025-08-29 | 3.84 | 352726008 | 3.84 |
| 2025-08-28 | 3.82 | 210797600 | 3.82 |
| 2025-08-27 | 3.77 | 203168118 | 3.77 |
| 2025-08-26 | 3.81 | 191153052 | 3.81 |
| 2025-08-25 | 3.82 | 362629954 | 3.82 |
| 2025-08-22 | 3.70 | 124299896 | 3.70 |
| 2025-08-21 | 3.70 | 160054599 | 3.70 |
| 2025-08-20 | 3.67 | 110874299 | 3.67 |
| 2025-08-19 | 3.67 | 127233004 | 3.67 |
| 2025-08-18 | 3.69 | 120017734 | 3.69 |
| 2025-08-15 | 3.69 | 132849984 | 3.69 |
| 2025-08-14 | 3.68 | 121181104 | 3.68 |
| 2025-08-13 | 3.72 | 107012631 | 3.72 |
| 2025-08-12 | 3.73 | 154049247 | 3.73 |
| 2025-08-11 | 3.69 | 109364832 | 3.69 |
| 2025-08-08 | 3.72 | 98966978 | 3.72 |
| 2025-08-07 | 3.70 | 78713852 | 3.70 |
| 2025-08-06 | 3.69 | 109956481 | 3.69 |
| 2025-08-05 | 3.70 | 77813380 | 3.70 |
| 2025-08-04 | 3.69 | 85801293 | 3.69 |
| 2025-08-01 | 3.67 | 125892708 | 3.67 |
| 2025-07-31 | 3.68 | 223015907 | 3.68 |
| 2025-07-30 | 3.78 | 196776145 | 3.78 |
| 2025-07-29 | 3.73 | 97617400 | 3.73 |
| 2025-07-28 | 3.74 | 105296445 | 3.74 |
| 2025-07-25 | 3.75 | 160299900 | 3.75 |
| 2025-07-24 | 3.80 | 150007184 | 3.80 |
| 2025-07-23 | 3.79 | 238644076 | 3.79 |
| 2025-07-22 | 3.78 | 205779349 | 3.78 |
| 2025-07-21 | 3.73 | 162491425 | 3.73 |
| 2025-07-18 | 3.69 | 148662392 | 3.69 |
| 2025-07-17 | 3.66 | 93603227 | 3.66 |
| 2025-07-16 | 3.67 | 100624884 | 3.67 |
| 2025-07-15 | 3.69 | 177293964 | 3.69 |
| 2025-07-14 | 3.74 | 181526379 | 3.74 |
| 2025-07-11 | 3.69 | 119335400 | 3.69 |
| 2025-07-10 | 3.70 | 120515350 | 3.70 |
| 2025-07-09 | 3.70 | 169503517 | 3.70 |
| 2025-07-08 | 3.72 | 185265662 | 3.72 |
| 2025-07-07 | 3.72 | 195963564 | 3.72 |
| 2025-07-04 | 3.66 | 113290461 | 3.66 |
| 2025-07-03 | 3.65 | 140751052 | 3.65 |
| 2025-07-02 | 3.72 | 128520693 | 3.72 |
| 2025-07-01 | 3.69 | 156896239 | 3.69 |
| 2025-06-30 | 3.64 | 119097648 | 3.64 |
| 2025-06-27 | 3.65 | 179235406 | 3.65 |
| 2025-06-26 | 3.68 | 106756498 | 3.68 |
| 2025-06-25 | 3.70 | 144286363 | 3.70 |
总数: 1380 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！
