XLK历史价格(1-200)
股票分组
历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额 分红数据 Yahoo历史价格 Yahoo分红数据
总数: 3026 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 |
|---|
| 2026-04-17 | 154.35 | 10630303 | 154.35 |
| 2026-04-16 | 152.02 | 11777189 | 152.02 |
| 2026-04-15 | 150.30 | 10622480 | 150.30 |
| 2026-04-14 | 147.94 | 10183301 | 147.94 |
| 2026-04-13 | 145.61 | 10407699 | 145.61 |
| 2026-04-10 | 142.62 | 9309907 | 142.62 |
| 2026-04-09 | 142.07 | 8234925 | 142.07 |
| 2026-04-08 | 141.69 | 13358900 | 141.69 |
| 2026-04-07 | 137.43 | 8585451 | 137.43 |
| 2026-04-06 | 136.78 | 10146522 | 136.78 |
| 2026-04-02 | 135.99 | 12265958 | 135.99 |
| 2026-04-01 | 134.91 | 17050034 | 134.91 |
| 2026-03-31 | 132.90 | 19405308 | 132.90 |
| 2026-03-30 | 127.50 | 18829997 | 127.50 |
| 2026-03-27 | 129.92 | 15895156 | 129.92 |
| 2026-03-26 | 132.50 | 15434571 | 132.50 |
| 2026-03-25 | 136.76 | 13872200 | 136.76 |
| 2026-03-24 | 136.15 | 16842920 | 136.15 |
| 2026-03-23 | 136.95 | 21818519 | 136.95 |
| 2026-03-20 | 135.29 | 27251562 | 135.29 |
| 2026-03-19 | 138.43 | 18087931 | 138.43 |
| 2026-03-18 | 137.96 | 12633887 | 137.96 |
| 2026-03-17 | 139.54 | 12034607 | 139.54 |
| 2026-03-16 | 138.78 | 16624695 | 138.78 |
| 2026-03-13 | 136.80 | 15701752 | 136.80 |
| 2026-03-12 | 137.84 | 32372780 | 137.84 |
| 2026-03-11 | 140.43 | 14017531 | 140.43 |
| 2026-03-10 | 139.76 | 24338497 | 139.76 |
| 2026-03-09 | 139.76 | 22760857 | 139.76 |
| 2026-03-06 | 137.29 | 19677128 | 137.29 |
| 2026-03-05 | 140.18 | 19424199 | 140.18 |
| 2026-03-04 | 139.84 | 15201158 | 139.84 |
| 2026-03-03 | 137.50 | 34153036 | 137.50 |
| 2026-03-02 | 139.54 | 20156510 | 139.54 |
| 2026-02-27 | 138.76 | 15328602 | 138.76 |
| 2026-02-26 | 141.01 | 19364859 | 141.01 |
| 2026-02-25 | 143.01 | 13295256 | 143.01 |
| 2026-02-24 | 140.32 | 13030555 | 140.32 |
| 2026-02-23 | 138.52 | 22021923 | 138.52 |
| 2026-02-20 | 140.88 | 14941920 | 140.88 |
| 2026-02-19 | 140.21 | 13483972 | 140.21 |
| 2026-02-18 | 140.91 | 13705186 | 140.91 |
| 2026-02-17 | 139.48 | 25743795 | 139.48 |
| 2026-02-13 | 139.56 | 26636092 | 139.56 |
| 2026-02-12 | 139.21 | 32154696 | 139.21 |
| 2026-02-11 | 142.97 | 18905713 | 142.97 |
| 2026-02-10 | 142.55 | 22564318 | 142.55 |
| 2026-02-09 | 143.35 | 24629514 | 143.35 |
| 2026-02-06 | 141.13 | 37131862 | 141.13 |
| 2026-02-05 | 135.63 | 42948073 | 135.63 |
| 2026-02-04 | 138.12 | 45649454 | 138.12 |
| 2026-02-03 | 142.08 | 30462678 | 142.08 |
| 2026-02-02 | 145.26 | 16337205 | 145.26 |
| 2026-01-30 | 143.88 | 18342122 | 143.88 |
| 2026-01-29 | 146.87 | 25580964 | 146.87 |
| 2026-01-28 | 149.23 | 19496532 | 149.23 |
| 2026-01-27 | 148.05 | 12436144 | 148.05 |
| 2026-01-26 | 146.08 | 10195625 | 146.08 |
| 2026-01-23 | 145.09 | 14654456 | 145.09 |
| 2026-01-22 | 144.88 | 12971563 | 144.88 |
| 2026-01-21 | 143.81 | 27892832 | 143.81 |
| 2026-01-20 | 141.84 | 20029177 | 141.84 |
| 2026-01-16 | 145.62 | 14156664 | 145.62 |
| 2026-01-15 | 145.46 | 17370878 | 145.46 |
| 2026-01-14 | 144.70 | 22104224 | 144.70 |
| 2026-01-13 | 146.48 | 16552127 | 146.48 |
| 2026-01-12 | 146.79 | 12867158 | 146.79 |
| 2026-01-09 | 146.15 | 15652618 | 146.15 |
| 2026-01-08 | 144.24 | 16870516 | 144.24 |
| 2026-01-07 | 146.53 | 13957032 | 146.53 |
| 2026-01-06 | 146.65 | 14985472 | 146.65 |
| 2026-01-05 | 144.62 | 17476328 | 144.62 |
| 2026-01-02 | 144.30 | 15299432 | 144.30 |
| 2025-12-31 | 143.97 | 9528377 | 143.97 |
| 2025-12-30 | 145.41 | 6387445 | 145.41 |
| 2025-12-29 | 145.87 | 9822294 | 145.87 |
| 2025-12-26 | 146.53 | 5052887 | 146.53 |
| 2025-12-24 | 146.30 | 3676257 | 146.30 |
| 2025-12-23 | 145.95 | 7546050 | 145.95 |
| 2025-12-22 | 145.16 | 8864470 | 145.16 |
| 2025-12-19 | 144.60 | 14265854 | 144.60 |
| 2025-12-18 | 141.54 | 12319524 | 141.54 |
| 2025-12-17 | 139.39 | 18178745 | 139.39 |
| 2025-12-16 | 142.56 | 10790905 | 142.56 |
| 2025-12-15 | 142.30 | 10790253 | 142.30 |
| 2025-12-12 | 143.69 | 14873172 | 143.69 |
| 2025-12-11 | 147.97 | 9769253 | 147.97 |
| 2025-12-10 | 148.73 | 8961033 | 148.73 |
| 2025-12-09 | 148.02 | 6978176 | 148.02 |
| 2025-12-08 | 147.63 | 8272630 | 147.63 |
| 2025-12-05 | 146.60 | 6625600 | 146.60 |
| 2025-12-04 | 145.54 | 9995200 | 145.54 |
| 2025-12-03 | 145.00 | 11623200 | 144.99 |
| 2025-12-02 | 144.65 | 15719000 | 144.65 |
| 2025-12-01 | 143.18 | 12846600 | 143.18 |
| 2025-11-28 | 143.11 | 6792200 | 143.11 |
| 2025-11-26 | 141.89 | 13358800 | 141.89 |
| 2025-11-25 | 140.23 | 21303400 | 140.23 |
| 2025-11-24 | 139.86 | 20124800 | 139.85 |
| 2025-11-21 | 136.60 | 44959000 | 136.60 |
| 2025-11-20 | 136.08 | 56551800 | 136.07 |
| 2025-11-19 | 140.49 | 27668800 | 140.49 |
| 2025-11-18 | 139.52 | 36747600 | 139.51 |
| 2025-11-17 | 141.82 | 24675400 | 141.82 |
| 2025-11-14 | 144.08 | 27429600 | 144.07 |
| 2025-11-13 | 143.30 | 22385800 | 143.29 |
| 2025-11-12 | 146.96 | 13179200 | 146.96 |
| 2025-11-11 | 146.51 | 14871600 | 146.51 |
| 2025-11-10 | 147.77 | 18286400 | 147.76 |
| 2025-11-07 | 144.08 | 25547000 | 144.08 |
| 2025-11-06 | 144.58 | 24797400 | 144.58 |
| 2025-11-05 | 147.55 | 14447000 | 147.54 |
| 2025-11-04 | 146.97 | 16722600 | 146.97 |
| 2025-11-03 | 150.96 | 13983600 | 150.96 |
| 2025-10-31 | 150.34 | 16303800 | 150.34 |
| 2025-10-30 | 150.20 | 19218600 | 150.20 |
| 2025-10-29 | 152.07 | 21506200 | 152.07 |
| 2025-10-28 | 150.98 | 15055200 | 150.98 |
| 2025-10-27 | 149.50 | 15167000 | 149.50 |
| 2025-10-24 | 146.79 | 14359600 | 146.79 |
| 2025-10-23 | 144.55 | 11923400 | 144.54 |
| 2025-10-22 | 142.75 | 20723200 | 142.74 |
| 2025-10-21 | 144.17 | 12503800 | 144.17 |
| 2025-10-20 | 144.10 | 13805200 | 144.10 |
| 2025-10-17 | 142.51 | 25511600 | 142.51 |
| 2025-10-16 | 142.26 | 23166200 | 142.26 |
| 2025-10-15 | 142.15 | 20937600 | 142.15 |
| 2025-10-14 | 140.76 | 26956800 | 140.76 |
| 2025-10-13 | 142.59 | 22030400 | 142.59 |
| 2025-10-10 | 139.20 | 44574600 | 139.20 |
| 2025-10-09 | 145.10 | 11989400 | 145.10 |
| 2025-10-08 | 145.35 | 14037800 | 145.35 |
| 2025-10-07 | 142.84 | 15588400 | 142.84 |
| 2025-10-06 | 143.80 | 17945600 | 143.80 |
| 2025-10-03 | 142.36 | 17458000 | 142.36 |
| 2025-10-02 | 143.08 | 17607800 | 143.08 |
| 2025-10-01 | 142.31 | 17411200 | 142.31 |
| 2025-09-30 | 140.93 | 18215200 | 140.93 |
| 2025-09-29 | 140.17 | 16107400 | 140.16 |
| 2025-09-26 | 139.42 | 16534000 | 139.42 |
| 2025-09-25 | 139.00 | 21349600 | 139.00 |
| 2025-09-24 | 139.25 | 13471000 | 139.24 |
| 2025-09-23 | 140.11 | 16456400 | 140.11 |
| 2025-09-22 | 141.33 | 15771200 | 141.33 |
| 2025-09-19 | 139.46 | 15670800 | 139.28 |
| 2025-09-18 | 138.06 | 20882600 | 137.88 |
| 2025-09-17 | 135.72 | 18948600 | 135.54 |
| 2025-09-16 | 136.19 | 16081400 | 136.01 |
| 2025-09-15 | 136.66 | 16268000 | 136.48 |
| 2025-09-12 | 135.44 | 15612200 | 135.27 |
| 2025-09-11 | 135.53 | 23429200 | 135.36 |
| 2025-09-10 | 135.08 | 25957200 | 134.90 |
| 2025-09-09 | 132.67 | 19355000 | 132.50 |
| 2025-09-08 | 132.42 | 20556000 | 132.25 |
| 2025-09-05 | 131.43 | 38561800 | 131.26 |
| 2025-09-04 | 131.32 | 24397400 | 131.15 |
| 2025-09-03 | 130.68 | 15636600 | 130.51 |
| 2025-09-02 | 129.90 | 18226000 | 129.73 |
| 2025-08-29 | 131.23 | 17481200 | 131.06 |
| 2025-08-28 | 133.27 | 12380600 | 133.10 |
| 2025-08-27 | 132.23 | 11538600 | 132.06 |
| 2025-08-26 | 131.52 | 11081000 | 131.35 |
| 2025-08-25 | 130.92 | 10691800 | 130.75 |
| 2025-08-22 | 131.21 | 13756000 | 131.04 |
| 2025-08-21 | 129.46 | 15148600 | 129.29 |
| 2025-08-20 | 129.93 | 23064200 | 129.76 |
| 2025-08-19 | 130.81 | 17367000 | 130.64 |
| 2025-08-18 | 133.14 | 12233800 | 132.96 |
| 2025-08-15 | 132.85 | 13373200 | 132.68 |
| 2025-08-14 | 133.87 | 15484400 | 133.69 |
| 2025-08-13 | 134.16 | 13990200 | 133.98 |
| 2025-08-12 | 134.11 | 11153800 | 133.93 |
| 2025-08-11 | 132.06 | 9425400 | 131.89 |
| 2025-08-08 | 132.96 | 11015800 | 132.79 |
| 2025-08-07 | 131.65 | 10318000 | 131.48 |
| 2025-08-06 | 131.53 | 10167000 | 131.36 |
| 2025-08-05 | 130.06 | 11176000 | 129.89 |
| 2025-08-04 | 131.15 | 12377000 | 130.98 |
| 2025-08-01 | 128.54 | 19438000 | 128.37 |
| 2025-07-31 | 131.37 | 16414400 | 131.20 |
| 2025-07-30 | 132.34 | 13934600 | 132.17 |
| 2025-07-29 | 132.05 | 13739000 | 131.88 |
| 2025-07-28 | 132.04 | 11517600 | 131.87 |
| 2025-07-25 | 131.00 | 8002000 | 130.83 |
| 2025-07-24 | 130.70 | 12159600 | 130.53 |
| 2025-07-23 | 130.15 | 10091800 | 129.98 |
| 2025-07-22 | 129.41 | 13448800 | 129.24 |
| 2025-07-21 | 130.62 | 9246600 | 130.45 |
| 2025-07-18 | 130.45 | 10281000 | 130.28 |
| 2025-07-17 | 130.53 | 11955000 | 130.36 |
| 2025-07-16 | 129.36 | 17782600 | 129.19 |
| 2025-07-15 | 128.96 | 15657000 | 128.79 |
| 2025-07-14 | 127.82 | 8125200 | 127.66 |
| 2025-07-11 | 127.93 | 9239000 | 127.76 |
| 2025-07-10 | 128.49 | 9988600 | 128.33 |
| 2025-07-09 | 128.92 | 12933600 | 128.75 |
| 2025-07-08 | 128.15 | 15715200 | 127.98 |
| 2025-07-07 | 127.46 | 11560800 | 127.30 |
| 2025-07-03 | 128.48 | 7112800 | 128.32 |
| 2025-07-02 | 126.81 | 11950200 | 126.65 |
总数: 3026 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！
