00010历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2272 当前显示: 1-300 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 | 16.83 | 349000 | 16.83 |
| 2026-04-20 | 16.64 | 903000 | 16.64 |
| 2026-04-17 | 16.50 | 291001 | 16.50 |
| 2026-04-16 | 16.59 | 669000 | 16.59 |
| 2026-04-15 | 17.01 | 842000 | 17.01 |
| 2026-04-14 | 17.38 | 3236050 | 17.38 |
| 2026-04-13 | 16.61 | 458000 | 16.61 |
| 2026-04-10 | 16.79 | 3926656 | 16.79 |
| 2026-04-09 | 15.79 | 4470700 | 15.79 |
| 2026-04-08 | 15.77 | 4795872 | 15.77 |
| 2026-04-02 | 15.47 | 493796 | 15.47 |
| 2026-04-01 | 15.69 | 3049000 | 15.69 |
| 2026-03-31 | 14.91 | 1107160 | 14.91 |
| 2026-03-30 | 14.97 | 310000 | 14.97 |
| 2026-03-27 | 15.20 | 619491 | 15.20 |
| 2026-03-26 | 15.18 | 277000 | 15.18 |
| 2026-03-25 | 15.38 | 474383 | 15.38 |
| 2026-03-24 | 15.07 | 1161000 | 15.07 |
| 2026-03-23 | 14.78 | 1555980 | 14.78 |
| 2026-03-20 | 15.11 | 2471006 | 15.11 |
| 2026-03-19 | 15.45 | 589125 | 15.45 |
| 2026-03-18 | 15.79 | 343000 | 15.79 |
| 2026-03-17 | 15.69 | 573000 | 15.69 |
| 2026-03-16 | 15.65 | 913800 | 15.65 |
| 2026-03-13 | 15.40 | 708000 | 15.40 |
| 2026-03-12 | 15.43 | 878000 | 15.43 |
| 2026-03-11 | 15.75 | 1847938 | 15.75 |
| 2026-03-10 | 15.85 | 2804281 | 15.85 |
| 2026-03-09 | 15.72 | 2666553 | 15.72 |
| 2026-03-06 | 16.33 | 1107258 | 16.33 |
| 2026-03-05 | 16.24 | 3353665 | 16.24 |
| 2026-03-04 | 15.91 | 2822118 | 15.91 |
| 2026-03-03 | 16.40 | 1379085 | 16.40 |
| 2026-03-02 | 16.39 | 4078000 | 16.39 |
| 2026-02-27 | 16.80 | 1724428 | 16.80 |
| 2026-02-26 | 16.64 | 1824478 | 16.64 |
| 2026-02-25 | 16.80 | 781352 | 16.80 |
| 2026-02-24 | 17.11 | 1515000 | 17.11 |
| 2026-02-23 | 17.10 | 1528200 | 17.10 |
| 2026-02-20 | 16.82 | 781680 | 16.82 |
| 2026-02-16 | 16.79 | 582000 | 16.79 |
| 2026-02-13 | 16.60 | 710227 | 16.60 |
| 2026-02-12 | 16.79 | 735260 | 16.79 |
| 2026-02-11 | 16.89 | 499804 | 16.89 |
| 2026-02-10 | 16.76 | 425712 | 16.76 |
| 2026-02-09 | 16.72 | 766006 | 16.72 |
| 2026-02-06 | 16.37 | 502244 | 16.37 |
| 2026-02-05 | 16.24 | 787022 | 16.24 |
| 2026-02-04 | 16.50 | 1208744 | 16.50 |
| 2026-02-03 | 16.25 | 486277 | 16.25 |
| 2026-02-02 | 16.15 | 1414712 | 16.15 |
| 2026-01-30 | 16.83 | 1348530 | 16.83 |
| 2026-01-29 | 16.75 | 665000 | 16.75 |
| 2026-01-28 | 16.59 | 809904 | 16.59 |
| 2026-01-27 | 16.33 | 511650 | 16.33 |
| 2026-01-26 | 16.49 | 835678 | 16.49 |
| 2026-01-23 | 16.28 | 514660 | 16.28 |
| 2026-01-22 | 16.35 | 1007705 | 16.35 |
| 2026-01-21 | 16.17 | 389043 | 16.17 |
| 2026-01-20 | 16.05 | 344200 | 16.05 |
| 2026-01-19 | 16.05 | 192600 | 16.05 |
| 2026-01-16 | 16.24 | 397743 | 16.24 |
| 2026-01-15 | 16.20 | 446827 | 16.20 |
| 2026-01-14 | 16.00 | 490452 | 16.00 |
| 2026-01-13 | 16.12 | 1087100 | 16.12 |
| 2026-01-12 | 15.92 | 684634 | 15.92 |
| 2026-01-09 | 15.55 | 576000 | 15.55 |
| 2026-01-08 | 15.32 | 672819 | 15.32 |
| 2026-01-07 | 15.30 | 359568 | 15.30 |
| 2026-01-06 | 15.30 | 680000 | 15.30 |
| 2026-01-05 | 14.93 | 600570 | 14.93 |
| 2026-01-02 | 15.30 | 658591 | 15.30 |
| 2025-12-31 | 15.24 | 387200 | 15.24 |
| 2025-12-30 | 15.10 | 269130 | 15.10 |
| 2025-12-29 | 15.05 | 360195 | 15.05 |
| 2025-12-24 | 15.21 | 86144 | 15.21 |
| 2025-12-23 | 15.22 | 204700 | 15.22 |
| 2025-12-22 | 15.33 | 172241 | 15.33 |
| 2025-12-19 | 15.31 | 1104137 | 15.31 |
| 2025-12-18 | 15.11 | 333000 | 15.11 |
| 2025-12-17 | 15.23 | 413092 | 15.23 |
| 2025-12-16 | 15.24 | 535060 | 15.24 |
| 2025-12-15 | 15.44 | 287000 | 15.44 |
| 2025-12-12 | 15.61 | 240720 | 15.61 |
| 2025-12-11 | 15.35 | 153653 | 15.35 |
| 2025-12-10 | 15.27 | 420043 | 15.27 |
| 2025-12-09 | 15.30 | 645788 | 15.30 |
| 2025-12-08 | 15.32 | 539582 | 15.32 |
| 2025-12-06 | 15.60 | 25000 | 15.60 |
| 2025-12-05 | 15.56 | 273931 | 15.56 |
| 2025-12-04 | 15.54 | 430000 | 15.54 |
| 2025-12-03 | 15.56 | 446548 | 15.56 |
| 2025-12-02 | 15.82 | 804000 | 15.82 |
| 2025-12-01 | 15.57 | 1979340 | 15.57 |
| 2025-11-28 | 15.63 | 435526 | 15.63 |
| 2025-11-27 | 15.53 | 322000 | 15.53 |
| 2025-11-26 | 15.62 | 829821 | 15.62 |
| 2025-11-25 | 15.65 | 601550 | 15.65 |
| 2025-11-24 | 15.83 | 1201352 | 15.83 |
| 2025-11-21 | 15.09 | 665500 | 15.09 |
| 2025-11-20 | 15.50 | 434680 | 15.50 |
| 2025-11-19 | 15.62 | 369600 | 15.62 |
| 2025-11-18 | 15.63 | 738000 | 15.63 |
| 2025-11-17 | 16.05 | 381800 | 16.05 |
| 2025-11-14 | 16.21 | 613000 | 16.21 |
| 2025-11-13 | 16.30 | 1994000 | 16.30 |
| 2025-11-12 | 15.97 | 2042073 | 15.97 |
| 2025-11-11 | 15.71 | 1946000 | 15.71 |
| 2025-11-10 | 15.00 | 465787 | 15.00 |
| 2025-11-07 | 15.02 | 2137019 | 15.02 |
| 2025-11-06 | 15.07 | 983861 | 15.07 |
| 2025-11-05 | 15.00 | 896970 | 15.00 |
| 2025-11-04 | 15.06 | 616261 | 15.06 |
| 2025-11-03 | 14.97 | 1014000 | 14.97 |
| 2025-10-31 | 14.81 | 438000 | 14.81 |
| 2025-10-30 | 14.77 | 630024 | 14.77 |
| 2025-10-28 | 14.84 | 371000 | 14.84 |
| 2025-10-27 | 14.88 | 536000 | 14.88 |
| 2025-10-24 | 14.80 | 325000 | 14.80 |
| 2025-10-23 | 14.98 | 915900 | 14.98 |
| 2025-10-22 | 14.62 | 1038500 | 14.62 |
| 2025-10-21 | 14.87 | 689000 | 14.87 |
| 2025-10-20 | 14.89 | 735000 | 14.89 |
| 2025-10-17 | 14.61 | 694000 | 14.61 |
| 2025-10-16 | 14.83 | 421000 | 14.83 |
| 2025-10-15 | 14.99 | 728121 | 14.99 |
| 2025-10-14 | 14.69 | 987493 | 14.69 |
| 2025-10-13 | 14.70 | 514000 | 14.70 |
| 2025-10-10 | 14.83 | 952612 | 14.83 |
| 2025-10-09 | 14.54 | 637457 | 14.54 |
| 2025-10-08 | 14.21 | 323105 | 14.21 |
| 2025-10-06 | 14.24 | 181000 | 14.24 |
| 2025-10-03 | 14.43 | 414540 | 14.43 |
| 2025-10-02 | 14.63 | 1350607 | 14.63 |
| 2025-09-30 | 14.66 | 947180 | 14.66 |
| 2025-09-29 | 14.63 | 577000 | 14.63 |
| 2025-09-26 | 14.33 | 376083 | 14.33 |
| 2025-09-25 | 14.41 | 630000 | 14.41 |
| 2025-09-24 | 14.67 | 516000 | 14.67 |
| 2025-09-23 | 14.52 | 309000 | 14.52 |
| 2025-09-22 | 14.68 | 888112 | 14.68 |
| 2025-09-19 | 15.02 | 2933215 | 15.02 |
| 2025-09-18 | 15.11 | 728000 | 15.11 |
| 2025-09-17 | 15.19 | 846438 | 15.19 |
| 2025-09-16 | 15.14 | 1320180 | 15.14 |
| 2025-09-15 | 14.90 | 829000 | 14.90 |
| 2025-09-12 | 15.13 | 843564 | 15.13 |
| 2025-09-11 | 15.07 | 1245750 | 15.07 |
| 2025-09-10 | 14.92 | 1670381 | 14.92 |
| 2025-09-09 | 14.54 | 1574000 | 14.54 |
| 2025-09-08 | 14.29 | 538600 | 14.29 |
| 2025-09-05 | 14.20 | 2875951 | 14.20 |
| 2025-09-04 | 13.55 | 394557 | 13.55 |
| 2025-09-03 | 13.57 | 617043 | 13.57 |
| 2025-09-02 | 13.60 | 644000 | 13.60 |
| 2025-09-01 | 13.77 | 715000 | 13.77 |
| 2025-08-29 | 13.65 | 771600 | 13.65 |
| 2025-08-28 | 13.60 | 675000 | 13.60 |
| 2025-08-27 | 13.61 | 664000 | 13.61 |
| 2025-08-26 | 13.89 | 1201000 | 13.89 |
| 2025-08-25 | 13.92 | 653410 | 13.92 |
| 2025-08-22 | 13.87 | 554000 | 13.87 |
| 2025-08-21 | 13.97 | 310640 | 13.97 |
| 2025-08-20 | 13.91 | 523570 | 13.91 |
| 2025-08-19 | 13.61 | 444619 | 13.61 |
| 2025-08-18 | 13.77 | 759000 | 13.77 |
| 2025-08-15 | 14.13 | 909000 | 14.13 |
| 2025-08-14 | 14.34 | 691000 | 14.34 |
| 2025-08-13 | 14.28 | 919560 | 14.28 |
| 2025-08-12 | 14.30 | 751761 | 14.30 |
| 2025-08-11 | 14.34 | 366000 | 14.34 |
| 2025-08-08 | 14.46 | 635136 | 14.46 |
| 2025-08-07 | 14.43 | 784161 | 14.43 |
| 2025-08-06 | 14.32 | 1758238 | 14.32 |
| 2025-08-05 | 14.40 | 1201658 | 14.40 |
| 2025-08-04 | 14.06 | 1070490 | 14.06 |
| 2025-08-01 | 14.20 | 2189000 | 14.20 |
| 2025-07-31 | 14.22 | 1368000 | 14.22 |
| 2025-07-30 | 14.60 | 1881000 | 14.60 |
| 2025-07-29 | 14.40 | 3061993 | 14.40 |
| 2025-07-28 | 14.02 | 1671205 | 14.02 |
| 2025-07-25 | 13.76 | 322000 | 13.76 |
| 2025-07-24 | 13.88 | 523000 | 13.88 |
| 2025-07-23 | 13.94 | 633000 | 13.94 |
| 2025-07-22 | 14.02 | 1779200 | 14.02 |
| 2025-07-21 | 13.84 | 766000 | 13.84 |
| 2025-07-18 | 13.68 | 767000 | 13.68 |
| 2025-07-17 | 13.48 | 847379 | 13.48 |
| 2025-07-16 | 13.56 | 616000 | 13.56 |
| 2025-07-15 | 13.64 | 1209000 | 13.64 |
| 2025-07-14 | 13.76 | 953000 | 13.76 |
| 2025-07-11 | 13.86 | 1554086 | 13.86 |
| 2025-07-10 | 13.84 | 1262939 | 13.84 |
| 2025-07-09 | 13.80 | 1439200 | 13.80 |
| 2025-07-08 | 13.80 | 774021 | 13.80 |
| 2025-07-07 | 13.62 | 937000 | 13.62 |
| 2025-07-04 | 13.70 | 1107370 | 13.70 |
| 2025-07-03 | 13.80 | 1811262 | 13.80 |
| 2025-07-02 | 13.94 | 1836632 | 13.94 |
| 2025-06-30 | 13.66 | 2314792 | 13.66 |
| 2025-06-27 | 13.34 | 1085120 | 13.34 |
| 2025-06-26 | 13.18 | 660000 | 13.18 |
| 2025-06-25 | 13.14 | 2192053 | 13.14 |
| 2025-06-24 | 12.46 | 900000 | 12.46 |
| 2025-06-23 | 12.28 | 491311 | 12.28 |
| 2025-06-20 | 12.18 | 1836661 | 12.18 |
| 2025-06-19 | 11.84 | 418000 | 11.84 |
| 2025-06-18 | 12.02 | 505150 | 12.02 |
| 2025-06-17 | 12.14 | 782000 | 12.14 |
| 2025-06-16 | 12.18 | 866254 | 12.18 |
| 2025-06-13 | 11.96 | 913840 | 11.96 |
| 2025-06-12 | 11.72 | 709000 | 11.72 |
| 2025-06-11 | 11.72 | 932191 | 11.72 |
| 2025-06-10 | 11.66 | 785680 | 11.66 |
| 2025-06-09 | 11.60 | 507250 | 11.60 |
| 2025-06-06 | 11.58 | 819525 | 11.58 |
| 2025-06-05 | 11.48 | 577500 | 11.48 |
| 2025-06-04 | 11.36 | 849915 | 11.36 |
| 2025-06-03 | 11.36 | 866750 | 11.36 |
| 2025-06-02 | 11.16 | 1391000 | 11.16 |
| 2025-05-30 | 11.26 | 1225500 | 11.26 |
| 2025-05-29 | 11.20 | 496000 | 11.20 |
| 2025-05-28 | 11.22 | 978000 | 11.22 |
| 2025-05-27 | 11.20 | 1253899 | 11.20 |
| 2025-05-26 | 11.10 | 303000 | 11.10 |
| 2025-05-23 | 11.18 | 283960 | 11.18 |
| 2025-05-22 | 11.18 | 475270 | 11.18 |
| 2025-05-21 | 11.34 | 976489 | 11.34 |
| 2025-05-20 | 11.24 | 987960 | 11.24 |
| 2025-05-19 | 11.12 | 513640 | 11.12 |
| 2025-05-16 | 11.18 | 568000 | 11.18 |
| 2025-05-15 | 11.12 | 569000 | 11.12 |
| 2025-05-14 | 11.18 | 758920 | 11.18 |
| 2025-05-13 | 11.08 | 978000 | 11.08 |
| 2025-05-12 | 11.04 | 779188 | 11.04 |
| 2025-05-09 | 10.90 | 1611347 | 10.90 |
| 2025-05-08 | 10.58 | 631641 | 10.58 |
| 2025-05-07 | 10.66 | 1451121 | 10.66 |
| 2025-05-06 | 11.20 | 1486854 | 11.20 |
| 2025-05-02 | 11.14 | 1167000 | 11.14 |
| 2025-04-30 | 11.14 | 1391710 | 11.14 |
| 2025-04-29 | 10.94 | 380744 | 10.94 |
| 2025-04-28 | 11.02 | 1113000 | 11.02 |
| 2025-04-25 | 10.98 | 1402651 | 10.98 |
| 2025-04-24 | 10.72 | 571010 | 10.72 |
| 2025-04-23 | 10.76 | 983160 | 10.76 |
| 2025-04-22 | 10.62 | 616502 | 10.62 |
| 2025-04-17 | 10.48 | 494424 | 10.48 |
| 2025-04-16 | 10.38 | 761421 | 10.38 |
| 2025-04-15 | 10.40 | 818062 | 10.40 |
| 2025-04-14 | 10.38 | 1405870 | 10.38 |
| 2025-04-11 | 10.32 | 1090496 | 10.32 |
| 2025-04-10 | 10.32 | 1725154 | 10.32 |
| 2025-04-09 | 10.08 | 2545644 | 10.08 |
| 2025-04-08 | 10.18 | 2171064 | 10.18 |
| 2025-04-07 | 10.20 | 5507326 | 10.20 |
| 2025-04-03 | 11.36 | 941712 | 11.36 |
| 2025-04-02 | 11.52 | 566998 | 11.52 |
| 2025-04-01 | 11.54 | 1355000 | 11.54 |
| 2025-03-31 | 11.44 | 1069112 | 11.44 |
| 2025-03-28 | 11.40 | 821643 | 11.40 |
| 2025-03-27 | 11.34 | 414000 | 11.34 |
| 2025-03-26 | 11.32 | 793000 | 11.32 |
| 2025-03-25 | 11.14 | 940000 | 11.14 |
| 2025-03-24 | 11.22 | 904399 | 11.22 |
| 2025-03-21 | 11.22 | 2382913 | 11.22 |
| 2025-03-20 | 11.30 | 575870 | 11.30 |
| 2025-03-19 | 11.42 | 883853 | 11.42 |
| 2025-03-18 | 11.40 | 963000 | 11.40 |
| 2025-03-17 | 11.24 | 1010035 | 11.24 |
| 2025-03-14 | 11.18 | 1515870 | 11.18 |
| 2025-03-13 | 11.06 | 1680174 | 11.06 |
| 2025-03-12 | 10.98 | 1387642 | 10.98 |
| 2025-03-11 | 10.94 | 1329432 | 10.94 |
| 2025-03-10 | 10.94 | 1792800 | 10.94 |
| 2025-03-07 | 11.16 | 1383978 | 11.16 |
| 2025-03-06 | 11.24 | 2481854 | 11.24 |
| 2025-03-05 | 11.14 | 1864027 | 11.14 |
| 2025-03-04 | 10.92 | 1924311 | 10.92 |
| 2025-03-03 | 10.84 | 4974320 | 10.84 |
| 2025-02-28 | 10.78 | 16876829 | 10.78 |
| 2025-02-27 | 11.14 | 1978384 | 11.14 |
| 2025-02-26 | 11.12 | 2966410 | 11.12 |
| 2025-02-25 | 10.82 | 1350543 | 10.82 |
| 2025-02-24 | 10.70 | 2120000 | 10.70 |
| 2025-02-21 | 10.62 | 1908000 | 10.62 |
| 2025-02-20 | 10.62 | 1505000 | 10.62 |
| 2025-02-19 | 10.78 | 986320 | 10.78 |
| 2025-02-18 | 10.80 | 1632077 | 10.80 |
| 2025-02-17 | 10.82 | 2513000 | 10.82 |
| 2025-02-14 | 10.70 | 1411360 | 10.70 |
| 2025-02-13 | 10.60 | 1197612 | 10.60 |
| 2025-02-12 | 10.78 | 3006722 | 10.78 |
| 2025-02-11 | 10.44 | 1201180 | 10.44 |
| 2025-02-10 | 10.68 | 1752955 | 10.68 |
| 2025-02-07 | 10.46 | 2545763 | 10.46 |
| 2025-02-06 | 10.40 | 743111 | 10.40 |
| 2025-02-05 | 10.34 | 1328000 | 10.34 |
| 2025-02-04 | 10.40 | 1030384 | 10.40 |
| 2025-02-03 | 10.42 | 1701874 | 10.42 |
总数: 2272 当前显示: 1-300
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！
