00034历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 266 当前显示: 1-266 100 200 300
| 日期 | 价格 | 数量 | 复权价格 |
|---|
| 2026-05-26 | 4.96 | 76000 | 4.96 |
| 2026-05-22 | 5.03 | 114421 | 5.03 |
| 2026-05-21 | 4.95 | 161000 | 4.95 |
| 2026-05-19 | 4.82 | 0 | 4.82 |
| 2026-05-15 | 4.95 | 99000 | 4.95 |
| 2026-05-14 | 4.92 | 111000 | 4.92 |
| 2026-05-12 | 4.96 | 25000 | 4.96 |
| 2026-05-11 | 4.98 | 106000 | 4.98 |
| 2026-05-08 | 4.87 | 47667 | 4.87 |
| 2026-05-06 | 4.87 | 693641 | 4.87 |
| 2026-05-05 | 4.68 | 63880 | 4.68 |
| 2026-05-04 | 4.68 | 121000 | 4.68 |
| 2026-04-30 | 4.68 | 39000 | 4.68 |
| 2026-04-29 | 4.63 | 189000 | 4.63 |
| 2026-04-28 | 4.68 | 51000 | 4.68 |
| 2026-04-27 | 4.7 | 61000 | 4.7 |
| 2026-04-24 | 4.7 | 64612 | 4.7 |
| 2026-04-22 | 4.7 | 54000 | 4.7 |
| 2026-04-21 | 4.69 | 116000 | 4.69 |
| 2026-04-20 | 4.67 | 60000 | 4.67 |
| 2026-04-16 | 4.62 | 215000 | 4.62 |
| 2026-04-15 | 4.64 | 110259 | 4.64 |
| 2026-04-14 | 4.61 | 26550 | 4.61 |
| 2026-04-13 | 4.69 | 0 | 4.69 |
| 2026-04-10 | 4.69 | 61000 | 4.69 |
| 2026-04-09 | 4.65 | 45000 | 4.65 |
| 2026-04-08 | 4.69 | 305436 | 4.69 |
| 2026-04-01 | 4.36 | 252000 | 4.36 |
| 2026-03-31 | 4.33 | 48110 | 4.33 |
| 2026-03-24 | 4.6 | 248000 | 4.6 |
| 2026-03-23 | 4.63 | 283000 | 4.63 |
| 2026-03-18 | 4.93 | 121440 | 4.93 |
| 2026-03-11 | 4.92 | 29660 | 4.92 |
| 2026-03-06 | 5.05 | 107000 | 5.05 |
| 2026-03-03 | 5.26 | 57101 | 5.26 |
| 2026-02-26 | 5.35 | 37000 | 5.35 |
| 2026-02-25 | 5.39 | 529853 | 5.39 |
| 2026-02-24 | 5.38 | 149000 | 5.38 |
| 2026-02-23 | 5.36 | 1027900 | 5.36 |
| 2026-02-16 | 4.97 | 38380 | 4.97 |
| 2026-02-13 | 4.94 | 15110 | 4.94 |
| 2026-02-09 | 4.81 | 85880 | 4.81 |
| 2026-02-06 | 4.85 | 0 | 4.85 |
| 2026-02-05 | 4.85 | 0 | 4.85 |
| 2026-02-03 | 4.82 | 31000 | 4.82 |
| 2026-01-28 | 4.96 | 149733 | 4.96 |
| 2026-01-23 | 4.9 | 64000 | 4.9 |
| 2026-01-21 | 4.8 | 268660 | 4.8 |
| 2026-01-20 | 4.8 | 166624 | 4.8 |
| 2026-01-19 | 4.75 | 15000 | 4.75 |
| 2026-01-16 | 4.7 | 57413 | 4.7 |
| 2026-01-12 | 4.46 | 47000 | 4.46 |
| 2026-01-08 | 4.33 | 53000 | 4.33 |
| 2026-01-07 | 4.28 | 65000 | 4.28 |
| 2026-01-05 | 4.2 | 201818 | 4.2 |
| 2025-12-31 | 4.29 | 12000 | 4.29 |
| 2025-12-30 | 4.24 | 43000 | 4.24 |
| 2025-12-23 | 4.14 | 160110 | 4.14 |
| 2025-12-19 | 4.03 | 96000 | 4.03 |
| 2025-12-18 | 4 | 94275 | 4 |
| 2025-12-17 | 3.96 | 25000 | 3.96 |
| 2025-12-12 | 3.92 | 38000 | 3.92 |
| 2025-12-11 | 3.93 | 84000 | 3.93 |
| 2025-12-08 | 3.98 | 342000 | 3.98 |
| 2025-12-05 | 4.07 | 90819 | 4.07 |
| 2025-12-02 | 4.04 | 70000 | 4.04 |
| 2025-12-01 | 4.04 | 62000 | 4.04 |
| 2025-11-28 | 4.02 | 54101 | 4.02 |
| 2025-11-26 | 4 | 94782 | 4 |
| 2025-11-25 | 3.99 | 107000 | 3.99 |
| 2025-11-24 | 3.98 | 105506 | 3.98 |
| 2025-11-21 | 4 | 135099 | 4 |
| 2025-11-20 | 4.01 | 45074 | 4.01 |
| 2025-11-17 | 4.02 | 47550 | 4.02 |
| 2025-11-14 | 3.95 | 59000 | 3.95 |
| 2025-11-12 | 3.95 | 193880 | 3.95 |
| 2025-11-06 | 3.8 | 0 | 3.8 |
| 2025-10-30 | 3.79 | 112101 | 3.79 |
| 2025-10-28 | 3.75 | 130854 | 3.75 |
| 2025-10-27 | 3.75 | 147083 | 3.75 |
| 2025-10-23 | 3.74 | 43000 | 3.74 |
| 2025-10-20 | 3.67 | 40001 | 3.67 |
| 2025-10-17 | 3.65 | 235248 | 3.65 |
| 2025-10-14 | 3.68 | 0 | 3.68 |
| 2025-10-13 | 3.68 | 112000 | 3.68 |
| 2025-10-10 | 3.69 | 51330 | 3.69 |
| 2025-10-09 | 3.7 | 87655 | 3.7 |
| 2025-10-08 | 3.68 | 189000 | 3.68 |
| 2025-10-06 | 3.71 | 42000 | 3.71 |
| 2025-10-03 | 3.67 | 46000 | 3.67 |
| 2025-10-02 | 3.72 | 197330 | 3.72 |
| 2025-09-29 | 3.59 | 80193 | 3.59 |
| 2025-09-26 | 3.55 | 66000 | 3.55 |
| 2025-09-23 | 3.56 | 45000 | 3.56 |
| 2025-09-22 | 3.57 | 54000 | 3.57 |
| 2025-09-18 | 3.57 | 147000 | 3.57 |
| 2025-09-17 | 3.65 | 70000 | 3.65 |
| 2025-09-15 | 3.65 | 127110 | 3.65 |
| 2025-09-11 | 3.62 | 131000 | 3.62 |
| 2025-09-10 | 3.63 | 2000 | 3.63 |
| 2025-09-09 | 3.62 | 164422 | 3.62 |
| 2025-09-08 | 3.5 | 222000 | 3.5 |
| 2025-09-05 | 3.43 | 45000 | 3.43 |
| 2025-09-04 | 3.4 | 121826 | 3.4 |
| 2025-09-03 | 3.42 | 155550 | 3.42 |
| 2025-09-02 | 3.47 | 151071 | 3.47 |
| 2025-09-01 | 3.42 | 10000 | 3.42 |
| 2025-08-29 | 3.38 | 10000 | 3.38 |
| 2025-08-28 | 3.39 | 46000 | 3.39 |
| 2025-08-27 | 3.4 | 55000 | 3.4 |
| 2025-08-18 | 3.38 | 118579 | 3.38 |
| 2025-08-12 | 3.36 | 169000 | 3.36 |
| 2025-08-07 | 3.25 | 0 | 3.25 |
| 2025-08-06 | 3.25 | 53000 | 3.25 |
| 2025-08-05 | 3.28 | 0 | 3.28 |
| 2025-07-31 | 3.2 | 178000 | 3.2 |
| 2025-07-29 | 3.07 | 28000 | 3.07 |
| 2025-07-28 | 3.1 | 158660 | 3.1 |
| 2025-07-25 | 3.01 | 37211 | 3.01 |
| 2025-07-24 | 2.97 | 166770 | 2.97 |
| 2025-07-23 | 2.98 | 31000 | 2.98 |
| 2025-07-22 | 2.98 | 0 | 2.98 |
| 2025-07-21 | 2.98 | 197486 | 2.98 |
| 2025-07-18 | 2.96 | 95522 | 2.96 |
| 2025-07-17 | 2.98 | 102541 | 2.98 |
| 2025-07-16 | 2.97 | 191740 | 2.97 |
| 2025-07-15 | 3 | 213000 | 3 |
| 2025-07-11 | 2.99 | 0 | 2.99 |
| 2025-07-08 | 2.95 | 129404 | 2.95 |
| 2025-07-07 | 2.95 | 87734 | 2.95 |
| 2025-06-30 | 2.97 | 68660 | 2.97 |
| 2025-06-26 | 3 | 109000 | 3 |
| 2025-06-25 | 2.94 | 53088 | 2.94 |
| 2025-06-24 | 2.88 | 341029 | 2.88 |
| 2025-06-23 | 2.86 | 63770 | 2.86 |
| 2025-06-20 | 2.9 | 28000 | 2.9 |
| 2025-06-19 | 2.93 | 77000 | 2.93 |
| 2025-06-17 | 2.87 | 77909 | 2.87 |
| 2025-06-12 | 2.98 | 51000 | 2.98 |
| 2025-06-05 | 3.04 | 86140 | 3.04 |
| 2025-06-04 | 3.06 | 58083 | 3.06 |
| 2025-05-29 | 3 | 5110 | 3 |
| 2025-05-27 | 3 | 107122 | 3 |
| 2025-05-26 | 2.99 | 115000 | 2.99 |
| 2025-05-23 | 2.99 | 82471 | 2.99 |
| 2025-05-22 | 2.99 | 1000 | 2.99 |
| 2025-05-21 | 2.99 | 226532 | 2.99 |
| 2025-05-20 | 3 | 169002 | 3 |
| 2025-05-15 | 2.98 | 162000 | 2.98 |
| 2025-05-07 | 2.98 | 24404 | 2.98 |
| 2025-05-02 | 2.99 | 205034 | 2.99 |
| 2025-04-30 | 2.99 | 17330 | 2.99 |
| 2025-04-29 | 3 | 17506 | 3 |
| 2025-04-25 | 2.98 | 181377 | 2.98 |
| 2025-04-24 | 2.99 | 0 | 2.99 |
| 2025-04-23 | 3 | 52220 | 3 |
| 2025-04-11 | 3.02 | 37101 | 3.02 |
| 2025-04-10 | 3.1 | 86862 | 3.1 |
| 2025-04-08 | 2.92 | 230202 | 2.92 |
| 2025-04-02 | 3.33 | 86000 | 3.33 |
| 2025-03-21 | 3.5 | 70875 | 3.5 |
| 2025-03-11 | 3.67 | 162000 | 3.67 |
| 2025-02-28 | 3.74 | 91369 | 3.74 |
| 2025-02-25 | 3.72 | 32770 | 3.72 |
| 2025-02-21 | 3.72 | 13000 | 3.72 |
| 2025-02-19 | 3.72 | 0 | 3.72 |
| 2025-02-17 | 3.75 | 23000 | 3.75 |
| 2025-02-11 | 3.81 | 13000 | 3.81 |
| 2025-02-10 | 3.82 | 13000 | 3.82 |
| 2025-02-05 | 3.83 | 17000 | 3.83 |
| 2025-01-23 | 3.78 | 11680 | 3.78 |
| 2025-01-15 | 3.82 | 29000 | 3.82 |
| 2025-01-14 | 3.81 | 22775 | 3.81 |
| 2025-01-09 | 3.85 | 96440 | 3.85 |
| 2025-01-08 | 3.84 | 0 | 3.84 |
| 2025-01-03 | 3.81 | 22000 | 3.81 |
| 2024-12-30 | 3.8 | 51000 | 3.8 |
| 2024-12-27 | 3.7 | 124681 | 3.7 |
| 2024-12-24 | 3.78 | 50000 | 3.78 |
| 2024-12-23 | 3.78 | 44000 | 3.78 |
| 2024-12-17 | 3.87 | 53010 | 3.87 |
| 2024-12-06 | 3.92 | 58000 | 3.92 |
| 2024-12-03 | 3.89 | 173002 | 3.89 |
| 2024-10-28 | 3.76 | 2000 | 3.76 |
| 2024-10-22 | 3.87 | 125000 | 3.87 |
| 2024-10-16 | 3.9 | 14110 | 3.9 |
| 2024-09-30 | 3.91 | 399284 | 3.91 |
| 2024-09-24 | 3.37 | 104752 | 3.37 |
| 2024-09-16 | 3.09 | 138872 | 3.09 |
| 2024-09-02 | 3.38 | 56220 | 3.38 |
| 2024-08-22 | 3.65 | 272200 | 3.65 |
| 2024-07-19 | 4.84 | 219240 | 4.84 |
| 2024-07-12 | 5.09 | 68759 | 5.09 |
| 2024-06-21 | 5.05 | 296000 | 5.05 |
| 2024-06-12 | 5.73 | 78000 | 5.73 |
| 2024-06-11 | 5.77 | 115000 | 5.77 |
| 2024-06-07 | 5.8 | 108857 | 5.8 |
| 2024-06-06 | 5.75 | 70000 | 5.75 |
| 2024-06-05 | 5.8 | 94000 | 5.8 |
| 2024-06-04 | 5.76 | 20000 | 5.76 |
| 2024-06-03 | 5.75 | 11000 | 5.75 |
| 2024-05-30 | 5.7 | 131000 | 5.7 |
| 2024-05-29 | 5.74 | 67000 | 5.74 |
| 2024-05-28 | 5.71 | 85000 | 5.71 |
| 2024-05-27 | 5.73 | 84500 | 5.73 |
| 2024-05-24 | 5.75 | 78000 | 5.75 |
| 2024-05-10 | 5.65 | 416000 | 5.65 |
| 2024-05-06 | 5.59 | 131000 | 5.59 |
| 2024-04-24 | 5.09 | 160000 | 5.09 |
| 2024-04-23 | 5.04 | 93000 | 5.04 |
| 2024-04-19 | 4.89 | 45000 | 4.89 |
| 2024-04-12 | 4.9 | 55000 | 4.9 |
| 2024-03-28 | 4.81 | 380735 | 4.81 |
| 2024-03-15 | 4.73 | 72000 | 4.73 |
| 2024-03-13 | 4.8 | 10000 | 4.8 |
| 2024-02-29 | 4.8 | 61000 | 4.8 |
| 2024-02-21 | 4.79 | 153000 | 4.79 |
| 2024-02-16 | 4.72 | 180000 | 4.72 |
| 2024-02-09 | 4.67 | 130000 | 4.67 |
| 2024-02-08 | 4.61 | 254000 | 4.61 |
| 2024-01-31 | 4.66 | 530000 | 4.66 |
| 2024-01-25 | 5.02 | 242000 | 5.02 |
| 2024-01-17 | 5.61 | 886000 | 5.61 |
| 2024-01-15 | 6.02 | 669000 | 6.02 |
| 2024-01-10 | 5.93 | 234000 | 5.93 |
| 2023-12-21 | 5.92 | 218015 | 5.92 |
| 2023-12-19 | 5.98 | 662000 | 5.98 |
| 2023-12-13 | 5.83 | 1154000 | 5.83 |
| 2023-12-12 | 5.99 | 332000 | 5.99 |
| 2023-12-01 | 6.25 | 442000 | 6.25 |
| 2023-11-30 | 6.25 | 776000 | 6.25 |
| 2023-11-22 | 6.6 | 347000 | 6.6 |
| 2023-11-16 | 6.65 | 481000 | 6.65 |
| 2023-11-15 | 6.62 | 409000 | 6.62 |
| 2023-11-10 | 6.68 | 388000 | 6.68 |
| 2023-11-08 | 6.75 | 575000 | 6.75 |
| 2023-11-01 | 6.9 | 0 | 6.9 |
| 2023-10-31 | 6.87 | 353000 | 6.87 |
| 2023-10-19 | 6.95 | 192000 | 6.95 |
| 2023-10-11 | 6.99 | 356000 | 6.99 |
| 2023-10-05 | 6.94 | 233000 | 6.94 |
| 2023-09-25 | 7.03 | 314000 | 7.03 |
| 2023-09-21 | 7 | 194016 | 7 |
| 2023-09-12 | 7 | 18000 | 7 |
| 2023-09-11 | 7 | 116000 | 7 |
| 2023-09-05 | 7.24 | 29000 | 7.24 |
| 2023-08-21 | 7.8 | 149063 | 7.8 |
| 2023-07-31 | 8.2 | 130000 | 8.2 |
| 2023-07-21 | 8.15 | 110181 | 8.15 |
| 2023-07-13 | 8.19 | 120000 | 8.19 |
| 2023-07-07 | 8.13 | 148000 | 8.13 |
| 2023-07-05 | 8.13 | 360000 | 8.13 |
| 2023-07-04 | 8.2 | 305000 | 8.2 |
| 2023-06-30 | 8.08 | 225000 | 8.08 |
| 2023-06-29 | 8.1 | 249000 | 8.1 |
| 2023-06-28 | 8.14 | 218944 | 8.14 |
| 2023-06-27 | 8.24 | 243000 | 8.24 |
| 2023-06-26 | 8.12 | 224000 | 8.12 |
| 2023-06-21 | 8.2 | 147382 | 8.2 |
| 2023-06-20 | 8.25 | 90400 | 8.25 |
| 2023-06-19 | 8.2 | 191000 | 8.2 |
| 2023-06-16 | 8.35 | 85000 | 8.35 |
| 2023-06-15 | 8.29 | 209000 | 8.29 |
| 2023-05-31 | 8.51 | 136000 | 8.51 |
| 2023-04-12 | 8.5 | 40000 | 8.5 |
| 2023-04-04 | 8.37 | 42000 | 8.37 |
总数: 266 当前显示: 1-266
100 200 300
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？可以用支付宝打赏支持一下！
