00338历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2968 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 |
|---|
| 2026-04-17 | 1.27 | 13456800 | 1.27 |
| 2026-04-16 | 1.28 | 13142000 | 1.28 |
| 2026-04-15 | 1.27 | 26849300 | 1.27 |
| 2026-04-14 | 1.29 | 9874610 | 1.29 |
| 2026-04-13 | 1.25 | 9228657 | 1.25 |
| 2026-04-10 | 1.26 | 10511086 | 1.26 |
| 2026-04-09 | 1.26 | 10012000 | 1.26 |
| 2026-04-08 | 1.29 | 17111000 | 1.29 |
| 2026-04-02 | 1.25 | 10580000 | 1.25 |
| 2026-04-01 | 1.22 | 31833000 | 1.22 |
| 2026-03-31 | 1.23 | 22363000 | 1.23 |
| 2026-03-30 | 1.25 | 16600000 | 1.25 |
| 2026-03-27 | 1.29 | 11826000 | 1.29 |
| 2026-03-26 | 1.26 | 10606000 | 1.26 |
| 2026-03-25 | 1.27 | 33856020 | 1.27 |
| 2026-03-24 | 1.26 | 16314000 | 1.26 |
| 2026-03-23 | 1.25 | 34960500 | 1.25 |
| 2026-03-20 | 1.30 | 44946000 | 1.30 |
| 2026-03-19 | 1.37 | 21290122 | 1.37 |
| 2026-03-18 | 1.39 | 12830000 | 1.39 |
| 2026-03-17 | 1.43 | 16031000 | 1.43 |
| 2026-03-16 | 1.44 | 15531988 | 1.44 |
| 2026-03-13 | 1.42 | 30941000 | 1.42 |
| 2026-03-12 | 1.47 | 30424000 | 1.47 |
| 2026-03-11 | 1.46 | 30642885 | 1.46 |
| 2026-03-10 | 1.45 | 62384000 | 1.45 |
| 2026-03-09 | 1.51 | 87042000 | 1.51 |
| 2026-03-06 | 1.53 | 26011000 | 1.53 |
| 2026-03-05 | 1.50 | 58598001 | 1.50 |
| 2026-03-04 | 1.60 | 74740998 | 1.60 |
| 2026-03-03 | 1.69 | 223405400 | 1.69 |
| 2026-03-02 | 1.67 | 77318302 | 1.67 |
| 2026-02-27 | 1.60 | 10228540 | 1.60 |
| 2026-02-26 | 1.57 | 25727000 | 1.57 |
| 2026-02-25 | 1.66 | 17472000 | 1.66 |
| 2026-02-24 | 1.66 | 19136000 | 1.66 |
| 2026-02-23 | 1.62 | 3365000 | 1.62 |
| 2026-02-20 | 1.58 | 4584000 | 1.58 |
| 2026-02-16 | 1.60 | 1848000 | 1.60 |
| 2026-02-13 | 1.58 | 13190000 | 1.58 |
| 2026-02-12 | 1.64 | 8408000 | 1.64 |
| 2026-02-11 | 1.64 | 18767350 | 1.64 |
| 2026-02-10 | 1.60 | 6615000 | 1.60 |
| 2026-02-09 | 1.60 | 20278000 | 1.60 |
| 2026-02-06 | 1.58 | 22676000 | 1.58 |
| 2026-02-05 | 1.59 | 13888020 | 1.59 |
| 2026-02-04 | 1.63 | 9618000 | 1.63 |
| 2026-02-03 | 1.59 | 20928000 | 1.59 |
| 2026-02-02 | 1.51 | 29470000 | 1.51 |
| 2026-01-30 | 1.59 | 20414000 | 1.59 |
| 2026-01-29 | 1.63 | 48312000 | 1.63 |
| 2026-01-28 | 1.57 | 32090000 | 1.57 |
| 2026-01-27 | 1.49 | 19131000 | 1.49 |
| 2026-01-26 | 1.52 | 24712344 | 1.52 |
| 2026-01-23 | 1.51 | 9524350 | 1.51 |
| 2026-01-22 | 1.50 | 18685000 | 1.50 |
| 2026-01-21 | 1.45 | 10786000 | 1.45 |
| 2026-01-20 | 1.44 | 49315000 | 1.44 |
| 2026-01-19 | 1.52 | 24876058 | 1.52 |
| 2026-01-16 | 1.48 | 14610859 | 1.48 |
| 2026-01-15 | 1.48 | 18214410 | 1.48 |
| 2026-01-14 | 1.46 | 18321000 | 1.46 |
| 2026-01-13 | 1.43 | 22600430 | 1.43 |
| 2026-01-12 | 1.45 | 19189981 | 1.45 |
| 2026-01-09 | 1.50 | 71724000 | 1.50 |
| 2026-01-08 | 1.40 | 10620000 | 1.40 |
| 2026-01-07 | 1.41 | 10586000 | 1.41 |
| 2026-01-06 | 1.41 | 18965000 | 1.41 |
| 2026-01-05 | 1.38 | 12018000 | 1.38 |
| 2026-01-02 | 1.38 | 1966000 | 1.38 |
| 2025-12-31 | 1.37 | 12800000 | 1.37 |
| 2025-12-30 | 1.39 | 42930000 | 1.39 |
| 2025-12-29 | 1.35 | 16052500 | 1.35 |
| 2025-12-24 | 1.32 | 5850194 | 1.32 |
| 2025-12-23 | 1.32 | 4024000 | 1.32 |
| 2025-12-22 | 1.33 | 12521668 | 1.33 |
| 2025-12-19 | 1.31 | 10624000 | 1.31 |
| 2025-12-18 | 1.33 | 12984000 | 1.33 |
| 2025-12-17 | 1.30 | 16848000 | 1.30 |
| 2025-12-16 | 1.29 | 9838000 | 1.29 |
| 2025-12-15 | 1.32 | 6908000 | 1.32 |
| 2025-12-12 | 1.34 | 10841610 | 1.34 |
| 2025-12-11 | 1.34 | 18642606 | 1.34 |
| 2025-12-10 | 1.33 | 3399223 | 1.33 |
| 2025-12-09 | 1.34 | 12394000 | 1.34 |
| 2025-12-08 | 1.36 | 8356000 | 1.36 |
| 2025-12-06 | 1.38 | 52000 | 1.38 |
| 2025-12-05 | 1.39 | 10387000 | 1.39 |
| 2025-12-04 | 1.38 | 4180635 | 1.38 |
| 2025-12-03 | 1.38 | 11476635 | 1.38 |
| 2025-12-02 | 1.38 | 10898000 | 1.38 |
| 2025-12-01 | 1.37 | 8393000 | 1.37 |
| 2025-11-28 | 1.34 | 7374000 | 1.34 |
| 2025-11-27 | 1.32 | 6683000 | 1.32 |
| 2025-11-26 | 1.34 | 3935000 | 1.34 |
| 2025-11-25 | 1.34 | 5204625 | 1.34 |
| 2025-11-24 | 1.32 | 11805000 | 1.32 |
| 2025-11-21 | 1.30 | 18126000 | 1.30 |
| 2025-11-20 | 1.36 | 7308000 | 1.36 |
| 2025-11-19 | 1.36 | 18243000 | 1.36 |
| 2025-11-18 | 1.33 | 16972000 | 1.33 |
| 2025-11-17 | 1.38 | 9025000 | 1.38 |
| 2025-11-14 | 1.38 | 7506000 | 1.38 |
| 2025-11-13 | 1.39 | 7134000 | 1.39 |
| 2025-11-12 | 1.38 | 16833771 | 1.38 |
| 2025-11-11 | 1.37 | 4423381 | 1.37 |
| 2025-11-10 | 1.36 | 7604800 | 1.36 |
| 2025-11-07 | 1.34 | 7672500 | 1.34 |
| 2025-11-06 | 1.33 | 7785200 | 1.33 |
| 2025-11-05 | 1.34 | 17567540 | 1.34 |
| 2025-11-04 | 1.35 | 4548000 | 1.35 |
| 2025-11-03 | 1.35 | 8259858 | 1.35 |
| 2025-10-31 | 1.33 | 7345500 | 1.33 |
| 2025-10-30 | 1.35 | 8915775 | 1.35 |
| 2025-10-28 | 1.33 | 12402700 | 1.33 |
| 2025-10-27 | 1.36 | 6795500 | 1.36 |
| 2025-10-24 | 1.37 | 8770000 | 1.37 |
| 2025-10-23 | 1.39 | 16606275 | 1.39 |
| 2025-10-22 | 1.40 | 17949225 | 1.40 |
| 2025-10-21 | 1.36 | 6199000 | 1.36 |
| 2025-10-20 | 1.36 | 5253999 | 1.36 |
| 2025-10-17 | 1.36 | 18468999 | 1.36 |
| 2025-10-16 | 1.38 | 9367000 | 1.38 |
| 2025-10-15 | 1.37 | 6974300 | 1.37 |
| 2025-10-14 | 1.37 | 7786999 | 1.37 |
| 2025-10-13 | 1.39 | 15888522 | 1.39 |
| 2025-10-10 | 1.40 | 21997535 | 1.40 |
| 2025-10-09 | 1.37 | 5767460 | 1.37 |
| 2025-10-08 | 1.37 | 3461500 | 1.37 |
| 2025-10-06 | 1.37 | 1881810 | 1.37 |
| 2025-10-03 | 1.36 | 1382000 | 1.36 |
| 2025-10-02 | 1.38 | 4827670 | 1.38 |
| 2025-09-30 | 1.36 | 10448000 | 1.36 |
| 2025-09-29 | 1.35 | 15011107 | 1.35 |
| 2025-09-26 | 1.31 | 17782000 | 1.31 |
| 2025-09-25 | 1.32 | 7306000 | 1.32 |
| 2025-09-24 | 1.36 | 20795647 | 1.36 |
| 2025-09-23 | 1.33 | 17384000 | 1.33 |
| 2025-09-22 | 1.32 | 17611908 | 1.32 |
| 2025-09-19 | 1.36 | 19674908 | 1.36 |
| 2025-09-18 | 1.34 | 14696000 | 1.34 |
| 2025-09-17 | 1.36 | 32654000 | 1.36 |
| 2025-09-16 | 1.36 | 10676000 | 1.36 |
| 2025-09-15 | 1.35 | 10960000 | 1.35 |
| 2025-09-12 | 1.36 | 5578000 | 1.36 |
| 2025-09-11 | 1.37 | 22860631 | 1.37 |
| 2025-09-10 | 1.32 | 18613801 | 1.32 |
| 2025-09-09 | 1.32 | 24162000 | 1.32 |
| 2025-09-08 | 1.32 | 13886000 | 1.32 |
| 2025-09-05 | 1.31 | 14452000 | 1.31 |
| 2025-09-04 | 1.30 | 10944000 | 1.30 |
| 2025-09-03 | 1.31 | 13774000 | 1.31 |
| 2025-09-02 | 1.33 | 11544000 | 1.33 |
| 2025-09-01 | 1.34 | 12583000 | 1.34 |
| 2025-08-29 | 1.35 | 21315000 | 1.35 |
| 2025-08-28 | 1.37 | 17698000 | 1.37 |
| 2025-08-27 | 1.37 | 26148000 | 1.37 |
| 2025-08-26 | 1.44 | 51060000 | 1.44 |
| 2025-08-25 | 1.41 | 44291000 | 1.41 |
| 2025-08-22 | 1.36 | 33702000 | 1.36 |
| 2025-08-21 | 1.39 | 35759000 | 1.39 |
| 2025-08-20 | 1.39 | 21308000 | 1.39 |
| 2025-08-19 | 1.38 | 7850000 | 1.38 |
| 2025-08-18 | 1.40 | 11637000 | 1.40 |
| 2025-08-15 | 1.38 | 15178000 | 1.38 |
| 2025-08-14 | 1.38 | 9698896 | 1.38 |
| 2025-08-13 | 1.38 | 7775000 | 1.38 |
| 2025-08-12 | 1.38 | 10825993 | 1.38 |
| 2025-08-11 | 1.37 | 4185000 | 1.37 |
| 2025-08-08 | 1.35 | 3131000 | 1.35 |
| 2025-08-07 | 1.37 | 7342027 | 1.37 |
| 2025-08-06 | 1.35 | 7730000 | 1.35 |
| 2025-08-05 | 1.35 | 5567000 | 1.35 |
| 2025-08-04 | 1.34 | 7106000 | 1.34 |
| 2025-08-01 | 1.33 | 24030000 | 1.33 |
| 2025-07-31 | 1.39 | 19610000 | 1.39 |
| 2025-07-30 | 1.41 | 15393000 | 1.41 |
| 2025-07-29 | 1.42 | 21192000 | 1.42 |
| 2025-07-28 | 1.39 | 16247000 | 1.39 |
| 2025-07-25 | 1.43 | 37873303 | 1.43 |
| 2025-07-24 | 1.42 | 20007000 | 1.42 |
| 2025-07-23 | 1.41 | 29646893 | 1.41 |
| 2025-07-22 | 1.41 | 44059000 | 1.41 |
| 2025-07-21 | 1.35 | 33255000 | 1.35 |
| 2025-07-18 | 1.29 | 16185828 | 1.29 |
| 2025-07-17 | 1.28 | 10310000 | 1.28 |
| 2025-07-16 | 1.27 | 22443000 | 1.27 |
| 2025-07-15 | 1.27 | 54841000 | 1.27 |
| 2025-07-14 | 1.36 | 18366000 | 1.36 |
| 2025-07-11 | 1.33 | 21492802 | 1.33 |
| 2025-07-10 | 1.31 | 16303384 | 1.31 |
| 2025-07-09 | 1.28 | 10362000 | 1.28 |
| 2025-07-08 | 1.29 | 16469000 | 1.29 |
| 2025-07-07 | 1.28 | 16649000 | 1.28 |
| 2025-07-04 | 1.31 | 13621000 | 1.31 |
| 2025-07-03 | 1.33 | 42799200 | 1.33 |
| 2025-07-02 | 1.29 | 31099000 | 1.29 |
| 2025-06-30 | 1.27 | 9394000 | 1.27 |
| 2025-06-27 | 1.27 | 39595100 | 1.27 |
| 2025-06-26 | 1.22 | 10012000 | 1.22 |
| 2025-06-25 | 1.22 | 17461000 | 1.22 |
| 2025-06-24 | 1.22 | 17013000 | 1.22 |
| 2025-06-23 | 1.23 | 12349000 | 1.23 |
| 2025-06-20 | 1.22 | 26651820 | 1.22 |
| 2025-06-19 | 1.24 | 24642100 | 1.24 |
| 2025-06-18 | 1.26 | 21642000 | 1.26 |
| 2025-06-17 | 1.26 | 24996000 | 1.26 |
| 2025-06-16 | 1.26 | 46360000 | 1.26 |
| 2025-06-13 | 1.26 | 59323000 | 1.26 |
| 2025-06-12 | 1.24 | 9952000 | 1.24 |
| 2025-06-11 | 1.23 | 6382674 | 1.23 |
| 2025-06-10 | 1.23 | 3680000 | 1.23 |
| 2025-06-09 | 1.24 | 6704000 | 1.24 |
| 2025-06-06 | 1.24 | 2048000 | 1.24 |
| 2025-06-05 | 1.23 | 4558000 | 1.23 |
| 2025-06-04 | 1.25 | 6731000 | 1.25 |
| 2025-06-03 | 1.24 | 6801889 | 1.24 |
| 2025-06-02 | 1.20 | 9788000 | 1.20 |
| 2025-05-30 | 1.23 | 11457600 | 1.23 |
| 2025-05-29 | 1.24 | 7988000 | 1.24 |
| 2025-05-28 | 1.23 | 2797000 | 1.23 |
| 2025-05-27 | 1.24 | 5186000 | 1.24 |
| 2025-05-26 | 1.24 | 3840000 | 1.24 |
| 2025-05-23 | 1.23 | 9784000 | 1.23 |
| 2025-05-22 | 1.22 | 3105000 | 1.22 |
| 2025-05-21 | 1.23 | 6428000 | 1.23 |
| 2025-05-20 | 1.24 | 6370000 | 1.24 |
| 2025-05-19 | 1.22 | 6123500 | 1.22 |
| 2025-05-16 | 1.23 | 3006000 | 1.23 |
| 2025-05-15 | 1.23 | 8240000 | 1.23 |
| 2025-05-14 | 1.25 | 18106000 | 1.25 |
| 2025-05-13 | 1.22 | 10969760 | 1.22 |
| 2025-05-12 | 1.22 | 15837736 | 1.22 |
| 2025-05-09 | 1.20 | 4524000 | 1.20 |
| 2025-05-08 | 1.20 | 11416111 | 1.20 |
| 2025-05-07 | 1.20 | 25274110 | 1.20 |
| 2025-05-06 | 1.18 | 15790000 | 1.18 |
| 2025-05-02 | 1.16 | 2525000 | 1.16 |
| 2025-04-30 | 1.15 | 6836000 | 1.15 |
| 2025-04-29 | 1.15 | 9702000 | 1.15 |
| 2025-04-28 | 1.16 | 7971000 | 1.16 |
| 2025-04-25 | 1.17 | 7156000 | 1.17 |
| 2025-04-24 | 1.16 | 29375000 | 1.16 |
| 2025-04-23 | 1.21 | 11062000 | 1.21 |
| 2025-04-22 | 1.20 | 7336008 | 1.20 |
| 2025-04-17 | 1.18 | 7204000 | 1.18 |
| 2025-04-16 | 1.17 | 18403136 | 1.17 |
| 2025-04-15 | 1.20 | 3830000 | 1.20 |
| 2025-04-14 | 1.20 | 9037000 | 1.20 |
| 2025-04-11 | 1.17 | 12536250 | 1.17 |
| 2025-04-10 | 1.16 | 23711931 | 1.16 |
| 2025-04-09 | 1.17 | 35730854 | 1.17 |
| 2025-04-08 | 1.12 | 23576980 | 1.12 |
| 2025-04-07 | 1.09 | 54149000 | 1.09 |
| 2025-04-03 | 1.23 | 6301000 | 1.23 |
| 2025-04-02 | 1.24 | 6555700 | 1.24 |
| 2025-04-01 | 1.23 | 9396000 | 1.23 |
| 2025-03-31 | 1.21 | 13266000 | 1.21 |
| 2025-03-28 | 1.25 | 9027000 | 1.25 |
| 2025-03-27 | 1.26 | 4887624 | 1.26 |
| 2025-03-26 | 1.26 | 11773000 | 1.26 |
| 2025-03-25 | 1.25 | 9769000 | 1.25 |
| 2025-03-24 | 1.26 | 12159000 | 1.26 |
| 2025-03-21 | 1.28 | 28513780 | 1.28 |
| 2025-03-20 | 1.28 | 16872000 | 1.28 |
| 2025-03-19 | 1.30 | 12370000 | 1.30 |
| 2025-03-18 | 1.32 | 12941000 | 1.32 |
| 2025-03-17 | 1.29 | 15746001 | 1.29 |
| 2025-03-14 | 1.27 | 15757238 | 1.27 |
| 2025-03-13 | 1.25 | 6970809 | 1.25 |
| 2025-03-12 | 1.23 | 8180547 | 1.23 |
| 2025-03-11 | 1.26 | 7704634 | 1.26 |
| 2025-03-10 | 1.24 | 10929991 | 1.24 |
| 2025-03-07 | 1.26 | 18761000 | 1.26 |
| 2025-03-06 | 1.25 | 17886000 | 1.25 |
| 2025-03-05 | 1.23 | 10902000 | 1.23 |
| 2025-03-04 | 1.21 | 11148000 | 1.21 |
| 2025-03-03 | 1.20 | 18670005 | 1.20 |
| 2025-02-28 | 1.22 | 12008196 | 1.22 |
| 2025-02-27 | 1.26 | 8793225 | 1.26 |
| 2025-02-26 | 1.26 | 21808000 | 1.26 |
| 2025-02-25 | 1.22 | 20279773 | 1.22 |
| 2025-02-24 | 1.24 | 21605000 | 1.24 |
| 2025-02-21 | 1.23 | 17956645 | 1.23 |
| 2025-02-20 | 1.23 | 22347291 | 1.23 |
| 2025-02-19 | 1.25 | 12329999 | 1.25 |
| 2025-02-18 | 1.24 | 7941000 | 1.24 |
| 2025-02-17 | 1.25 | 14860000 | 1.25 |
| 2025-02-14 | 1.24 | 7914265 | 1.24 |
| 2025-02-13 | 1.23 | 18989000 | 1.23 |
| 2025-02-12 | 1.24 | 15660175 | 1.24 |
| 2025-02-11 | 1.22 | 8194888 | 1.22 |
| 2025-02-10 | 1.23 | 13332057 | 1.23 |
| 2025-02-07 | 1.21 | 10702000 | 1.21 |
| 2025-02-06 | 1.20 | 16593000 | 1.20 |
| 2025-02-05 | 1.19 | 8283504 | 1.19 |
| 2025-02-04 | 1.20 | 4240000 | 1.20 |
| 2025-02-03 | 1.19 | 4710000 | 1.19 |
| 2025-01-28 | 1.21 | 2480454 | 1.21 |
| 2025-01-27 | 1.19 | 27605278 | 1.19 |
总数: 2968 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！
