00300历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 383 当前显示: 1-300 下一页 100 200 300 400
| 日期 | 价格 | 数量 | 复权价格 |
|---|
| 2026-04-23 | 89.55 | 2574238 | 89.55 |
| 2026-04-22 | 89.75 | 4725942 | 89.75 |
| 2026-04-21 | 90.95 | 2280920 | 90.95 |
| 2026-04-20 | 90.30 | 2883219 | 90.30 |
| 2026-04-17 | 89.40 | 4876949 | 89.40 |
| 2026-04-16 | 88.30 | 3030390 | 88.30 |
| 2026-04-15 | 86.35 | 2861717 | 86.35 |
| 2026-04-14 | 85.40 | 1672328 | 85.40 |
| 2026-04-13 | 84.40 | 3816038 | 84.40 |
| 2026-04-10 | 85.90 | 3939825 | 85.90 |
| 2026-04-09 | 85.60 | 4144682 | 85.60 |
| 2026-04-08 | 85.45 | 4901317 | 85.45 |
| 2026-04-02 | 84.20 | 2702597 | 84.20 |
| 2026-04-01 | 84.00 | 4022667 | 84.00 |
| 2026-03-31 | 83.80 | 11593238 | 83.80 |
| 2026-03-30 | 78.45 | 8059659 | 78.45 |
| 2026-03-27 | 81.30 | 5645065 | 81.30 |
| 2026-03-26 | 81.40 | 3109032 | 81.40 |
| 2026-03-25 | 83.00 | 4289721 | 83.00 |
| 2026-03-24 | 82.65 | 2194460 | 82.65 |
| 2026-03-23 | 80.70 | 4633070 | 80.70 |
| 2026-03-20 | 83.70 | 3265552 | 83.70 |
| 2026-03-19 | 84.00 | 2672988 | 84.00 |
| 2026-03-18 | 86.25 | 1813603 | 86.25 |
| 2026-03-17 | 85.15 | 2249488 | 85.15 |
| 2026-03-16 | 85.35 | 1581343 | 85.35 |
| 2026-03-13 | 85.45 | 2200501 | 85.45 |
| 2026-03-12 | 86.50 | 2006429 | 86.50 |
| 2026-03-11 | 86.65 | 2086187 | 86.65 |
| 2026-03-10 | 85.95 | 2626555 | 85.95 |
| 2026-03-09 | 84.35 | 4732692 | 84.35 |
| 2026-03-06 | 86.05 | 4372346 | 86.05 |
| 2026-03-05 | 85.10 | 3417169 | 85.10 |
| 2026-03-04 | 85.15 | 4286169 | 85.15 |
| 2026-03-03 | 85.85 | 5134260 | 85.85 |
| 2026-03-02 | 87.40 | 2611700 | 87.40 |
| 2026-02-27 | 90.85 | 2658745 | 90.85 |
| 2026-02-26 | 92.10 | 4297049 | 92.10 |
| 2026-02-25 | 92.30 | 2962612 | 92.30 |
| 2026-02-24 | 92.25 | 2980600 | 92.25 |
| 2026-02-23 | 93.50 | 2811598 | 93.50 |
| 2026-02-20 | 94.20 | 4317566 | 94.20 |
| 2026-02-16 | 91.70 | 884698 | 91.70 |
| 2026-02-13 | 90.25 | 4920727 | 90.25 |
| 2026-02-12 | 90.80 | 3144373 | 90.80 |
| 2026-02-11 | 89.60 | 1896208 | 89.60 |
| 2026-02-10 | 89.75 | 3316621 | 89.75 |
| 2026-02-09 | 88.15 | 4507782 | 88.15 |
| 2026-02-06 | 88.05 | 2734683 | 88.05 |
| 2026-02-05 | 89.10 | 3098340 | 89.10 |
| 2026-02-04 | 88.30 | 3517524 | 88.30 |
| 2026-02-03 | 87.05 | 4322672 | 87.05 |
| 2026-02-02 | 85.75 | 2723026 | 85.75 |
| 2026-01-30 | 85.65 | 4350991 | 85.65 |
| 2026-01-29 | 86.25 | 4775838 | 86.25 |
| 2026-01-28 | 84.30 | 5382756 | 84.30 |
| 2026-01-27 | 84.35 | 2158939 | 84.35 |
| 2026-01-26 | 85.30 | 1848954 | 85.30 |
| 2026-01-23 | 85.30 | 1740332 | 85.30 |
| 2026-01-22 | 85.70 | 2269236 | 85.70 |
| 2026-01-21 | 87.40 | 2544995 | 87.40 |
| 2026-01-20 | 87.10 | 2341444 | 87.10 |
| 2026-01-19 | 85.85 | 2527037 | 85.85 |
| 2026-01-16 | 85.90 | 1860099 | 85.90 |
| 2026-01-15 | 85.25 | 2773577 | 85.25 |
| 2026-01-14 | 84.60 | 8284408 | 84.60 |
| 2026-01-13 | 84.30 | 6092447 | 84.30 |
| 2026-01-12 | 86.50 | 4638900 | 86.50 |
| 2026-01-09 | 89.00 | 3282602 | 89.00 |
| 2026-01-08 | 87.35 | 3466056 | 87.35 |
| 2026-01-07 | 88.10 | 2660570 | 88.10 |
| 2026-01-06 | 87.20 | 3084614 | 87.20 |
| 2026-01-05 | 87.40 | 3580187 | 87.40 |
| 2026-01-02 | 89.30 | 2380968 | 89.30 |
| 2025-12-31 | 84.95 | 1969900 | 84.95 |
| 2025-12-30 | 85.70 | 3262090 | 85.70 |
| 2025-12-29 | 84.25 | 3676472 | 84.25 |
| 2025-12-24 | 86.90 | 1281272 | 86.90 |
| 2025-12-23 | 87.15 | 3061595 | 87.15 |
| 2025-12-22 | 87.30 | 2417269 | 87.30 |
| 2025-12-19 | 87.20 | 2925447 | 87.20 |
| 2025-12-18 | 87.00 | 3755082 | 87.00 |
| 2025-12-17 | 87.90 | 3789746 | 87.90 |
| 2025-12-16 | 88.10 | 3682551 | 88.10 |
| 2025-12-15 | 88.35 | 4664421 | 88.35 |
| 2025-12-12 | 89.05 | 2082885 | 89.05 |
| 2025-12-11 | 88.20 | 1854811 | 88.20 |
| 2025-12-10 | 89.00 | 2924202 | 89.00 |
| 2025-12-09 | 88.90 | 3289827 | 88.90 |
| 2025-12-08 | 90.65 | 2263087 | 90.65 |
| 2025-12-06 | 91.45 | 1100 | 91.45 |
| 2025-12-05 | 91.45 | 4118704 | 91.45 |
| 2025-12-04 | 90.95 | 3070040 | 90.95 |
| 2025-12-03 | 91.00 | 3637102 | 91.00 |
| 2025-12-02 | 90.45 | 3147830 | 90.45 |
| 2025-12-01 | 89.00 | 2003503 | 89.00 |
| 2025-11-28 | 88.50 | 2381853 | 88.50 |
| 2025-11-27 | 89.00 | 3005216 | 89.00 |
| 2025-11-26 | 89.05 | 4402445 | 89.05 |
| 2025-11-25 | 87.65 | 5571876 | 87.65 |
| 2025-11-24 | 88.80 | 9782693 | 88.80 |
| 2025-11-21 | 87.25 | 4885911 | 87.25 |
| 2025-11-20 | 87.95 | 4194510 | 87.95 |
| 2025-11-19 | 86.35 | 3216619 | 86.35 |
| 2025-11-18 | 85.75 | 5071415 | 85.75 |
| 2025-11-17 | 87.55 | 2596174 | 87.55 |
| 2025-11-14 | 88.85 | 2634176 | 88.85 |
| 2025-11-13 | 89.65 | 3016882 | 89.65 |
| 2025-11-12 | 89.85 | 5133335 | 89.85 |
| 2025-11-11 | 86.10 | 3465228 | 86.10 |
| 2025-11-10 | 87.35 | 3375670 | 87.35 |
| 2025-11-07 | 86.15 | 3708490 | 86.15 |
| 2025-11-06 | 87.05 | 4301999 | 87.05 |
| 2025-11-05 | 84.45 | 4883997 | 84.45 |
| 2025-11-04 | 84.15 | 5282930 | 84.15 |
| 2025-11-03 | 82.40 | 2872909 | 82.40 |
| 2025-10-31 | 84.00 | 2633614 | 84.00 |
| 2025-10-30 | 83.15 | 7894723 | 83.15 |
| 2025-10-28 | 82.25 | 4173917 | 82.25 |
| 2025-10-27 | 84.00 | 2842547 | 84.00 |
| 2025-10-24 | 84.00 | 1895178 | 84.00 |
| 2025-10-23 | 83.40 | 1643497 | 83.40 |
| 2025-10-22 | 82.60 | 1824827 | 82.60 |
| 2025-10-21 | 82.35 | 2438947 | 82.35 |
| 2025-10-20 | 82.20 | 2364910 | 82.20 |
| 2025-10-17 | 81.10 | 2956680 | 81.10 |
| 2025-10-16 | 82.00 | 2773143 | 82.00 |
| 2025-10-15 | 82.20 | 2929903 | 82.20 |
| 2025-10-14 | 79.90 | 4000693 | 79.90 |
| 2025-10-13 | 80.10 | 8003411 | 80.10 |
| 2025-10-10 | 81.35 | 3208815 | 81.35 |
| 2025-10-09 | 82.35 | 3835660 | 82.35 |
| 2025-10-08 | 81.15 | 2667389 | 81.15 |
| 2025-10-06 | 81.25 | 1902106 | 81.25 |
| 2025-10-03 | 83.20 | 1200198 | 83.20 |
| 2025-10-02 | 82.75 | 2384376 | 82.75 |
| 2025-09-30 | 82.25 | 3510952 | 82.25 |
| 2025-09-29 | 82.40 | 3602145 | 82.40 |
| 2025-09-26 | 81.80 | 3927249 | 81.80 |
| 2025-09-25 | 81.55 | 4791024 | 81.55 |
| 2025-09-24 | 83.40 | 3284498 | 83.40 |
| 2025-09-23 | 82.40 | 3165252 | 82.40 |
| 2025-09-22 | 82.65 | 4481521 | 82.65 |
| 2025-09-19 | 85.05 | 6580958 | 85.05 |
| 2025-09-18 | 83.55 | 6621301 | 83.55 |
| 2025-09-17 | 85.75 | 9452051 | 85.75 |
| 2025-09-16 | 84.55 | 3510989 | 84.55 |
| 2025-09-15 | 85.75 | 2264930 | 85.75 |
| 2025-09-12 | 85.90 | 3215009 | 85.90 |
| 2025-09-11 | 86.90 | 2831082 | 86.90 |
| 2025-09-10 | 86.70 | 1895585 | 86.70 |
| 2025-09-09 | 87.30 | 3952717 | 87.30 |
| 2025-09-08 | 87.35 | 4083807 | 87.35 |
| 2025-09-05 | 86.50 | 6896238 | 86.50 |
| 2025-09-04 | 83.35 | 4799157 | 83.35 |
| 2025-09-03 | 84.35 | 3566673 | 84.35 |
| 2025-09-02 | 86.80 | 10295120 | 86.80 |
| 2025-09-01 | 83.90 | 6497257 | 83.90 |
| 2025-08-29 | 81.75 | 5387121 | 81.75 |
| 2025-08-28 | 81.60 | 3883512 | 81.60 |
| 2025-08-27 | 81.50 | 5472333 | 81.50 |
| 2025-08-26 | 83.30 | 5089307 | 83.30 |
| 2025-08-25 | 83.95 | 6455530 | 83.95 |
| 2025-08-22 | 81.15 | 3622702 | 81.15 |
| 2025-08-21 | 81.90 | 4220077 | 81.90 |
| 2025-08-20 | 81.40 | 3201877 | 81.40 |
| 2025-08-19 | 82.60 | 8399280 | 82.60 |
| 2025-08-18 | 80.95 | 4790303 | 80.95 |
| 2025-08-15 | 80.75 | 4566667 | 80.75 |
| 2025-08-14 | 81.00 | 3923911 | 81.00 |
| 2025-08-13 | 80.40 | 2985107 | 80.40 |
| 2025-08-12 | 79.75 | 3133889 | 79.75 |
| 2025-08-11 | 79.25 | 2047322 | 79.25 |
| 2025-08-08 | 78.50 | 1207419 | 78.50 |
| 2025-08-07 | 78.60 | 2457688 | 78.60 |
| 2025-08-06 | 77.80 | 2953870 | 77.80 |
| 2025-08-05 | 77.60 | 3117530 | 77.60 |
| 2025-08-04 | 76.25 | 2707179 | 76.25 |
| 2025-08-01 | 75.90 | 3277782 | 75.90 |
| 2025-07-31 | 76.15 | 8454591 | 76.15 |
| 2025-07-30 | 79.90 | 6962968 | 79.90 |
| 2025-07-29 | 79.05 | 3332218 | 79.05 |
| 2025-07-28 | 79.00 | 3566456 | 79.00 |
| 2025-07-25 | 78.70 | 5048936 | 78.70 |
| 2025-07-24 | 79.50 | 8150510 | 79.50 |
| 2025-07-23 | 81.90 | 6149462 | 81.90 |
| 2025-07-22 | 79.85 | 3277342 | 79.85 |
| 2025-07-21 | 79.60 | 3777198 | 79.60 |
| 2025-07-18 | 77.95 | 2854458 | 77.95 |
| 2025-07-17 | 77.80 | 2947427 | 77.80 |
| 2025-07-16 | 78.20 | 2658462 | 78.20 |
| 2025-07-15 | 79.20 | 4805212 | 79.20 |
| 2025-07-14 | 77.45 | 2939600 | 77.45 |
| 2025-07-11 | 77.30 | 5065202 | 77.30 |
| 2025-07-10 | 76.30 | 3556149 | 76.30 |
| 2025-07-09 | 76.05 | 4087481 | 76.05 |
| 2025-07-08 | 76.15 | 6141363 | 76.15 |
| 2025-07-07 | 76.50 | 4217637 | 76.50 |
| 2025-07-04 | 77.55 | 3350519 | 77.55 |
| 2025-07-03 | 76.45 | 2736923 | 76.45 |
| 2025-07-02 | 76.00 | 3551475 | 76.00 |
| 2025-06-30 | 74.45 | 2968184 | 74.45 |
| 2025-06-27 | 74.95 | 3268835 | 74.95 |
| 2025-06-26 | 75.75 | 2532876 | 75.75 |
| 2025-06-25 | 76.75 | 3184345 | 76.75 |
| 2025-06-24 | 75.50 | 7837636 | 75.50 |
| 2025-06-23 | 73.80 | 4789786 | 73.80 |
| 2025-06-20 | 74.60 | 13071965 | 74.60 |
| 2025-06-19 | 74.45 | 3140097 | 74.45 |
| 2025-06-18 | 74.85 | 1702137 | 74.85 |
| 2025-06-17 | 76.00 | 3420907 | 76.00 |
| 2025-06-16 | 75.35 | 7167504 | 75.35 |
| 2025-06-13 | 73.90 | 5287060 | 73.90 |
| 2025-06-12 | 74.90 | 3492341 | 74.90 |
| 2025-06-11 | 75.60 | 4017768 | 75.60 |
| 2025-06-10 | 75.80 | 4123005 | 75.80 |
| 2025-06-09 | 76.15 | 10609457 | 76.15 |
| 2025-06-06 | 76.20 | 12072115 | 76.20 |
| 2025-06-05 | 75.00 | 9076224 | 75.00 |
| 2025-06-04 | 75.60 | 5516192 | 75.60 |
| 2025-06-03 | 77.60 | 4696219 | 77.60 |
| 2025-06-02 | 82.85 | 2429324 | 82.85 |
| 2025-05-30 | 82.40 | 6854486 | 82.40 |
| 2025-05-29 | 83.75 | 4358320 | 83.75 |
| 2025-05-28 | 82.80 | 3406253 | 82.80 |
| 2025-05-27 | 82.10 | 3735260 | 82.10 |
| 2025-05-26 | 81.30 | 4342775 | 81.30 |
| 2025-05-23 | 82.65 | 3715842 | 82.65 |
| 2025-05-22 | 82.00 | 3690355 | 82.00 |
| 2025-05-21 | 82.15 | 5238366 | 82.15 |
| 2025-05-20 | 81.70 | 6344233 | 81.70 |
| 2025-05-19 | 80.20 | 8615090 | 80.20 |
| 2025-05-16 | 77.90 | 2852759 | 77.90 |
| 2025-05-15 | 78.20 | 5481087 | 78.20 |
| 2025-05-14 | 78.10 | 6365629 | 78.10 |
| 2025-05-13 | 79.05 | 4294055 | 79.05 |
| 2025-05-12 | 79.30 | 7642062 | 79.30 |
| 2025-05-09 | 76.20 | 3588558 | 76.20 |
| 2025-05-08 | 74.65 | 5971839 | 74.65 |
| 2025-05-07 | 73.85 | 6554289 | 73.85 |
| 2025-05-06 | 74.45 | 4612150 | 74.45 |
| 2025-05-02 | 74.85 | 3752912 | 74.85 |
| 2025-04-30 | 73.55 | 7634119 | 73.55 |
| 2025-04-29 | 73.90 | 4766070 | 73.90 |
| 2025-04-28 | 73.30 | 3322260 | 73.30 |
| 2025-04-25 | 72.05 | 4494015 | 72.05 |
| 2025-04-24 | 72.55 | 3050950 | 72.55 |
| 2025-04-23 | 72.00 | 4398054 | 72.00 |
| 2025-04-22 | 70.55 | 4251388 | 70.55 |
| 2025-04-17 | 69.35 | 3749574 | 69.35 |
| 2025-04-16 | 68.90 | 7832300 | 68.90 |
| 2025-04-15 | 70.80 | 4472850 | 70.80 |
| 2025-04-14 | 69.10 | 5124375 | 69.10 |
| 2025-04-11 | 69.50 | 6663024 | 69.50 |
| 2025-04-10 | 69.25 | 10870100 | 69.25 |
| 2025-04-09 | 68.55 | 14271488 | 68.55 |
| 2025-04-08 | 65.80 | 16915124 | 65.80 |
| 2025-04-07 | 63.75 | 22121683 | 63.75 |
| 2025-04-03 | 72.95 | 18345600 | 72.95 |
| 2025-04-02 | 76.60 | 5017249 | 76.60 |
| 2025-04-01 | 75.50 | 7528921 | 75.50 |
| 2025-03-31 | 79.00 | 18466930 | 79.00 |
| 2025-03-28 | 76.35 | 5571602 | 76.35 |
| 2025-03-27 | 77.50 | 3733441 | 77.50 |
| 2025-03-26 | 77.90 | 3307534 | 77.90 |
| 2025-03-25 | 77.50 | 4676798 | 77.50 |
| 2025-03-24 | 78.05 | 7926580 | 78.05 |
| 2025-03-21 | 75.50 | 10354270 | 75.50 |
| 2025-03-20 | 76.05 | 13147641 | 76.05 |
| 2025-03-19 | 78.70 | 16277371 | 78.70 |
| 2025-03-18 | 80.20 | 27746842 | 80.20 |
| 2025-03-17 | 72.90 | 10636369 | 72.90 |
| 2025-03-14 | 73.60 | 12559338 | 73.60 |
| 2025-03-13 | 71.00 | 4523598 | 71.00 |
| 2025-03-12 | 71.60 | 6814902 | 71.60 |
| 2025-03-11 | 72.35 | 4473558 | 72.35 |
| 2025-03-10 | 72.20 | 5053221 | 72.20 |
| 2025-03-07 | 73.65 | 6059547 | 73.65 |
| 2025-03-06 | 73.20 | 5887849 | 73.20 |
| 2025-03-05 | 73.05 | 2887329 | 73.05 |
| 2025-03-04 | 73.10 | 4254000 | 73.10 |
| 2025-03-03 | 71.20 | 6865891 | 71.20 |
| 2025-02-28 | 74.10 | 8792661 | 74.10 |
| 2025-02-27 | 76.60 | 14695514 | 76.60 |
| 2025-02-26 | 73.15 | 6620608 | 73.15 |
| 2025-02-25 | 70.05 | 6214368 | 70.05 |
| 2025-02-24 | 72.15 | 4641651 | 72.15 |
| 2025-02-21 | 72.35 | 4871270 | 72.35 |
| 2025-02-20 | 72.20 | 4027801 | 72.20 |
| 2025-02-19 | 73.75 | 7879068 | 73.75 |
| 2025-02-18 | 75.40 | 6723175 | 75.40 |
| 2025-02-17 | 74.30 | 7849759 | 74.30 |
| 2025-02-14 | 76.10 | 6292490 | 76.10 |
| 2025-02-13 | 73.40 | 6767489 | 73.40 |
| 2025-02-12 | 74.45 | 6359362 | 74.45 |
| 2025-02-11 | 75.00 | 4285494 | 75.00 |
| 2025-02-10 | 75.50 | 5575281 | 75.50 |
| 2025-02-07 | 75.30 | 5541290 | 75.30 |
| 2025-02-06 | 73.65 | 5070112 | 73.65 |
| 2025-02-05 | 72.65 | 6540278 | 72.65 |
总数: 383 当前显示: 1-300
下一页 100 200 300 400
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
