00390历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2033 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 | 4.05 | 27310425 | 4.05 |
| 2026-04-16 | 4.09 | 24813741 | 4.09 |
| 2026-04-15 | 4.08 | 21808626 | 4.08 |
| 2026-04-14 | 4.05 | 26859491 | 4.05 |
| 2026-04-13 | 4.03 | 43907427 | 4.03 |
| 2026-04-10 | 4.07 | 24681171 | 4.07 |
| 2026-04-09 | 4.04 | 22196233 | 4.04 |
| 2026-04-08 | 4.14 | 55261607 | 4.14 |
| 2026-04-02 | 4.08 | 23523300 | 4.08 |
| 2026-04-01 | 4.08 | 37516630 | 4.08 |
| 2026-03-31 | 4.04 | 50832308 | 4.04 |
| 2026-03-30 | 4.16 | 30731560 | 4.16 |
| 2026-03-27 | 4.14 | 19769340 | 4.14 |
| 2026-03-26 | 4.12 | 18986000 | 4.12 |
| 2026-03-25 | 4.25 | 26111792 | 4.25 |
| 2026-03-24 | 4.14 | 42620179 | 4.14 |
| 2026-03-23 | 4.00 | 94287870 | 4.00 |
| 2026-03-20 | 4.31 | 40893782 | 4.31 |
| 2026-03-19 | 4.35 | 29077000 | 4.35 |
| 2026-03-18 | 4.48 | 22947657 | 4.48 |
| 2026-03-17 | 4.49 | 22132000 | 4.49 |
| 2026-03-16 | 4.53 | 35172118 | 4.53 |
| 2026-03-13 | 4.65 | 38362663 | 4.65 |
| 2026-03-12 | 4.69 | 20248320 | 4.69 |
| 2026-03-11 | 4.78 | 33879330 | 4.78 |
| 2026-03-10 | 4.65 | 28256238 | 4.65 |
| 2026-03-09 | 4.67 | 47711948 | 4.67 |
| 2026-03-06 | 4.80 | 67737000 | 4.80 |
| 2026-03-05 | 4.81 | 37688738 | 4.81 |
| 2026-03-04 | 4.76 | 55754852 | 4.76 |
| 2026-03-03 | 4.87 | 67646752 | 4.87 |
| 2026-03-02 | 5.05 | 58177794 | 5.05 |
| 2026-02-27 | 5.17 | 65260689 | 5.17 |
| 2026-02-26 | 5.12 | 56514683 | 5.12 |
| 2026-02-25 | 5.17 | 135771376 | 5.17 |
| 2026-02-24 | 5.07 | 134982667 | 5.07 |
| 2026-02-23 | 4.96 | 45906991 | 4.96 |
| 2026-02-20 | 4.86 | 79515003 | 4.86 |
| 2026-02-16 | 4.48 | 6792421 | 4.48 |
| 2026-02-13 | 4.45 | 23110369 | 4.45 |
| 2026-02-12 | 4.58 | 50679718 | 4.58 |
| 2026-02-11 | 4.44 | 18698599 | 4.44 |
| 2026-02-10 | 4.31 | 19514112 | 4.31 |
| 2026-02-09 | 4.37 | 16946945 | 4.37 |
| 2026-02-06 | 4.33 | 19457477 | 4.33 |
| 2026-02-05 | 4.41 | 26257280 | 4.41 |
| 2026-02-04 | 4.48 | 34224381 | 4.48 |
| 2026-02-03 | 4.40 | 29746761 | 4.40 |
| 2026-02-02 | 4.29 | 73432222 | 4.29 |
| 2026-01-30 | 4.51 | 82581565 | 4.51 |
| 2026-01-29 | 4.66 | 88414158 | 4.66 |
| 2026-01-28 | 4.58 | 105965506 | 4.58 |
| 2026-01-27 | 4.32 | 45344072 | 4.32 |
| 2026-01-26 | 4.41 | 147634071 | 4.41 |
| 2026-01-23 | 4.06 | 16448541 | 4.06 |
| 2026-01-22 | 4.08 | 24518159 | 4.08 |
| 2026-01-21 | 4.07 | 14169200 | 4.07 |
| 2026-01-20 | 4.08 | 23299788 | 4.08 |
| 2026-01-19 | 3.97 | 14827000 | 3.97 |
| 2026-01-16 | 4.00 | 34667839 | 4.00 |
| 2026-01-15 | 3.97 | 19574041 | 3.97 |
| 2026-01-14 | 4.01 | 23308045 | 4.01 |
| 2026-01-13 | 4.05 | 26624506 | 4.05 |
| 2026-01-12 | 4.02 | 17603938 | 4.02 |
| 2026-01-09 | 4.03 | 20989906 | 4.03 |
| 2026-01-08 | 4.03 | 15495529 | 4.03 |
| 2026-01-07 | 4.04 | 32437178 | 4.04 |
| 2026-01-06 | 3.99 | 37808392 | 3.99 |
| 2026-01-05 | 3.90 | 15457829 | 3.90 |
| 2026-01-02 | 3.87 | 5820000 | 3.87 |
| 2025-12-31 | 3.83 | 10189712 | 3.83 |
| 2025-12-30 | 3.82 | 12065001 | 3.82 |
| 2025-12-29 | 3.86 | 20689661 | 3.86 |
| 2025-12-24 | 3.85 | 4212841 | 3.85 |
| 2025-12-23 | 3.83 | 17450000 | 3.83 |
| 2025-12-22 | 3.78 | 13177790 | 3.78 |
| 2025-12-19 | 3.78 | 11654897 | 3.78 |
| 2025-12-18 | 3.80 | 13199000 | 3.80 |
| 2025-12-17 | 3.78 | 12715383 | 3.78 |
| 2025-12-16 | 3.78 | 11496600 | 3.78 |
| 2025-12-15 | 3.87 | 16512838 | 3.87 |
| 2025-12-12 | 3.85 | 28719000 | 3.85 |
| 2025-12-11 | 3.73 | 15864766 | 3.73 |
| 2025-12-10 | 3.77 | 16824791 | 3.77 |
| 2025-12-09 | 3.79 | 49602000 | 3.79 |
| 2025-12-08 | 3.86 | 16448078 | 3.86 |
| 2025-12-06 | 3.89 | 28000 | 3.89 |
| 2025-12-05 | 3.89 | 20415401 | 3.89 |
| 2025-12-04 | 3.90 | 22671569 | 3.90 |
| 2025-12-03 | 3.87 | 11502593 | 3.87 |
| 2025-12-02 | 3.91 | 21771900 | 3.91 |
| 2025-12-01 | 3.88 | 28060848 | 3.88 |
| 2025-11-28 | 3.91 | 17259105 | 3.91 |
| 2025-11-27 | 3.93 | 13217000 | 3.93 |
| 2025-11-26 | 3.93 | 19438182 | 3.93 |
| 2025-11-25 | 3.89 | 14877724 | 3.89 |
| 2025-11-24 | 3.86 | 18905383 | 3.86 |
| 2025-11-21 | 3.85 | 31210109 | 3.85 |
| 2025-11-20 | 3.95 | 13963000 | 3.95 |
| 2025-11-19 | 3.90 | 17886000 | 3.90 |
| 2025-11-18 | 3.89 | 31194090 | 3.89 |
| 2025-11-17 | 3.98 | 20153756 | 3.98 |
| 2025-11-14 | 4.00 | 20084990 | 4.00 |
| 2025-11-13 | 4.06 | 19630156 | 4.06 |
| 2025-11-12 | 4.02 | 23875529 | 4.02 |
| 2025-11-11 | 4.00 | 14652356 | 4.00 |
| 2025-11-10 | 3.99 | 14835000 | 3.99 |
| 2025-11-07 | 3.98 | 14277771 | 3.98 |
| 2025-11-06 | 4.01 | 19780494 | 4.01 |
| 2025-11-05 | 3.97 | 18914574 | 3.97 |
| 2025-11-04 | 3.95 | 19103039 | 3.95 |
| 2025-11-03 | 3.98 | 18459785 | 3.98 |
| 2025-10-31 | 3.94 | 60784499 | 3.94 |
| 2025-10-30 | 4.13 | 36704308 | 4.13 |
| 2025-10-28 | 4.12 | 22013622 | 4.12 |
| 2025-10-27 | 4.18 | 28330535 | 4.18 |
| 2025-10-24 | 4.13 | 19421078 | 4.13 |
| 2025-10-23 | 4.12 | 15740210 | 4.12 |
| 2025-10-22 | 4.14 | 14376090 | 4.14 |
| 2025-10-21 | 4.11 | 30939800 | 4.11 |
| 2025-10-20 | 4.02 | 13223322 | 4.02 |
| 2025-10-17 | 4.01 | 38942254 | 4.01 |
| 2025-10-16 | 4.12 | 31693422 | 4.12 |
| 2025-10-15 | 4.16 | 43220849 | 4.16 |
| 2025-10-14 | 4.13 | 50541810 | 4.13 |
| 2025-10-13 | 4.18 | 73559907 | 4.18 |
| 2025-10-10 | 4.25 | 118577952 | 4.25 |
| 2025-10-09 | 4.26 | 187544887 | 4.26 |
| 2025-10-08 | 3.87 | 16116078 | 3.87 |
| 2025-10-06 | 3.90 | 9322310 | 3.90 |
| 2025-10-03 | 3.88 | 10542777 | 3.88 |
| 2025-10-02 | 3.88 | 12285245 | 3.88 |
| 2025-09-30 | 3.93 | 50391260 | 3.93 |
| 2025-09-29 | 3.80 | 21495644 | 3.80 |
| 2025-09-26 | 3.75 | 22684239 | 3.75 |
| 2025-09-25 | 3.75 | 19012000 | 3.75 |
| 2025-09-24 | 3.76 | 13656340 | 3.76 |
| 2025-09-23 | 3.77 | 18129576 | 3.77 |
| 2025-09-22 | 3.77 | 16804022 | 3.77 |
| 2025-09-19 | 3.76 | 34273059 | 3.76 |
| 2025-09-18 | 3.78 | 30719500 | 3.78 |
| 2025-09-17 | 3.83 | 24677530 | 3.83 |
| 2025-09-16 | 3.81 | 25703000 | 3.81 |
| 2025-09-15 | 3.84 | 23271288 | 3.84 |
| 2025-09-12 | 3.90 | 20270937 | 3.90 |
| 2025-09-11 | 3.86 | 18112655 | 3.86 |
| 2025-09-10 | 3.84 | 18838340 | 3.84 |
| 2025-09-09 | 3.88 | 25774000 | 3.88 |
| 2025-09-08 | 3.88 | 22059000 | 3.88 |
| 2025-09-05 | 3.81 | 22991131 | 3.81 |
| 2025-09-04 | 3.76 | 24362388 | 3.76 |
| 2025-09-03 | 3.79 | 31379524 | 3.79 |
| 2025-09-02 | 3.77 | 64175126 | 3.77 |
| 2025-09-01 | 3.84 | 53188941 | 3.84 |
| 2025-08-29 | 3.95 | 18897000 | 3.95 |
| 2025-08-28 | 3.99 | 20178778 | 3.99 |
| 2025-08-27 | 4.00 | 30214165 | 4.00 |
| 2025-08-26 | 4.14 | 23125969 | 4.14 |
| 2025-08-25 | 4.16 | 28098920 | 4.16 |
| 2025-08-22 | 4.14 | 16448838 | 4.14 |
| 2025-08-21 | 4.15 | 37675717 | 4.15 |
| 2025-08-20 | 4.05 | 14619603 | 4.05 |
| 2025-08-19 | 4.08 | 18535000 | 4.08 |
| 2025-08-18 | 4.08 | 30744748 | 4.08 |
| 2025-08-15 | 4.04 | 13976382 | 4.04 |
| 2025-08-14 | 4.03 | 24327383 | 4.03 |
| 2025-08-13 | 4.02 | 16357569 | 4.02 |
| 2025-08-12 | 4.01 | 22357863 | 4.01 |
| 2025-08-11 | 4.05 | 21196201 | 4.05 |
| 2025-08-08 | 4.05 | 23774483 | 4.05 |
| 2025-08-07 | 3.96 | 13981330 | 3.96 |
| 2025-08-06 | 3.93 | 11556836 | 3.93 |
| 2025-08-05 | 3.95 | 10676038 | 3.95 |
| 2025-08-04 | 3.91 | 11342489 | 3.91 |
| 2025-08-01 | 3.91 | 15899576 | 3.91 |
| 2025-07-31 | 3.95 | 35793424 | 3.95 |
| 2025-07-30 | 4.05 | 18244150 | 4.05 |
| 2025-07-29 | 4.05 | 20490029 | 4.05 |
| 2025-07-28 | 4.07 | 23986220 | 4.07 |
| 2025-07-25 | 4.11 | 26152480 | 4.11 |
| 2025-07-24 | 4.15 | 30401203 | 4.15 |
| 2025-07-23 | 4.13 | 50395747 | 4.13 |
| 2025-07-22 | 4.16 | 95320992 | 4.16 |
| 2025-07-21 | 3.98 | 60876000 | 3.98 |
| 2025-07-18 | 3.84 | 25255328 | 3.84 |
| 2025-07-17 | 3.83 | 13071567 | 3.83 |
| 2025-07-16 | 3.81 | 19799498 | 3.81 |
| 2025-07-15 | 3.85 | 24689349 | 3.85 |
| 2025-07-14 | 3.90 | 38715962 | 3.90 |
| 2025-07-11 | 3.80 | 27841511 | 3.80 |
| 2025-07-10 | 3.79 | 23638512 | 3.79 |
| 2025-07-09 | 3.72 | 24995000 | 3.72 |
| 2025-07-08 | 3.86 | 32996181 | 3.86 |
| 2025-07-07 | 3.85 | 14773898 | 3.85 |
| 2025-07-04 | 3.85 | 16056000 | 3.85 |
| 2025-07-03 | 3.86 | 16807167 | 3.86 |
| 2025-07-02 | 3.85 | 26041692 | 3.85 |
| 2025-06-30 | 3.76 | 15337818 | 3.76 |
| 2025-06-27 | 3.78 | 20520942 | 3.78 |
| 2025-06-26 | 3.80 | 16490000 | 3.80 |
| 2025-06-25 | 3.80 | 30886064 | 3.80 |
| 2025-06-24 | 3.73 | 16035081 | 3.73 |
| 2025-06-23 | 3.67 | 10779000 | 3.67 |
| 2025-06-20 | 3.64 | 46335377 | 3.64 |
| 2025-06-19 | 3.66 | 32060000 | 3.66 |
| 2025-06-18 | 3.77 | 20097655 | 3.77 |
| 2025-06-17 | 3.79 | 15488222 | 3.79 |
| 2025-06-16 | 3.75 | 22169712 | 3.75 |
| 2025-06-13 | 3.72 | 31186938 | 3.72 |
| 2025-06-12 | 3.74 | 22562000 | 3.74 |
| 2025-06-11 | 3.76 | 25161525 | 3.76 |
| 2025-06-10 | 3.69 | 20329524 | 3.69 |
| 2025-06-09 | 3.65 | 16205838 | 3.65 |
| 2025-06-06 | 3.64 | 12269369 | 3.64 |
| 2025-06-05 | 3.60 | 11374258 | 3.60 |
| 2025-06-04 | 3.60 | 28082469 | 3.60 |
| 2025-06-03 | 3.56 | 19892132 | 3.56 |
| 2025-06-02 | 3.48 | 15256923 | 3.48 |
| 2025-05-30 | 3.54 | 17391862 | 3.54 |
| 2025-05-29 | 3.59 | 14874860 | 3.59 |
| 2025-05-28 | 3.54 | 12758599 | 3.54 |
| 2025-05-27 | 3.50 | 12138617 | 3.50 |
| 2025-05-26 | 3.51 | 8779346 | 3.51 |
| 2025-05-23 | 3.52 | 14102255 | 3.52 |
| 2025-05-22 | 3.51 | 14883000 | 3.51 |
| 2025-05-21 | 3.53 | 18263735 | 3.53 |
| 2025-05-20 | 3.51 | 18641176 | 3.51 |
| 2025-05-19 | 3.45 | 10667768 | 3.45 |
| 2025-05-16 | 3.45 | 13881082 | 3.45 |
| 2025-05-15 | 3.51 | 24680555 | 3.51 |
| 2025-05-14 | 3.52 | 32259556 | 3.52 |
| 2025-05-13 | 3.49 | 24392866 | 3.49 |
| 2025-05-12 | 3.51 | 46309189 | 3.51 |
| 2025-05-09 | 3.39 | 18937222 | 3.39 |
| 2025-05-08 | 3.39 | 21219005 | 3.39 |
| 2025-05-07 | 3.39 | 34449875 | 3.39 |
| 2025-05-06 | 3.40 | 30779562 | 3.40 |
| 2025-05-02 | 3.38 | 24531252 | 3.38 |
| 2025-04-30 | 3.34 | 33895502 | 3.34 |
| 2025-04-29 | 3.37 | 22231000 | 3.37 |
| 2025-04-28 | 3.40 | 26091600 | 3.40 |
| 2025-04-25 | 3.40 | 23653959 | 3.40 |
| 2025-04-24 | 3.43 | 17329500 | 3.43 |
| 2025-04-23 | 3.46 | 34511519 | 3.46 |
| 2025-04-22 | 3.43 | 28150347 | 3.43 |
| 2025-04-17 | 3.40 | 14290400 | 3.40 |
| 2025-04-16 | 3.39 | 15671000 | 3.39 |
| 2025-04-15 | 3.41 | 15240081 | 3.41 |
| 2025-04-14 | 3.43 | 24048455 | 3.43 |
| 2025-04-11 | 3.37 | 27138016 | 3.37 |
| 2025-04-10 | 3.33 | 40462133 | 3.33 |
| 2025-04-09 | 3.32 | 44014816 | 3.32 |
| 2025-04-08 | 3.25 | 54540917 | 3.25 |
| 2025-04-07 | 3.14 | 96325282 | 3.14 |
| 2025-04-03 | 3.48 | 22509053 | 3.48 |
| 2025-04-02 | 3.47 | 37663335 | 3.47 |
| 2025-04-01 | 3.45 | 59582586 | 3.45 |
| 2025-03-31 | 3.43 | 187353155 | 3.43 |
| 2025-03-28 | 3.81 | 42053283 | 3.81 |
| 2025-03-27 | 3.88 | 24882921 | 3.88 |
| 2025-03-26 | 3.91 | 27636009 | 3.91 |
| 2025-03-25 | 3.94 | 10560930 | 3.94 |
| 2025-03-24 | 3.97 | 17444000 | 3.97 |
| 2025-03-21 | 3.98 | 25616563 | 3.98 |
| 2025-03-20 | 4.04 | 20308180 | 4.04 |
| 2025-03-19 | 4.09 | 19064761 | 4.09 |
| 2025-03-18 | 4.09 | 23792540 | 4.09 |
| 2025-03-17 | 4.03 | 46133195 | 4.03 |
| 2025-03-14 | 3.97 | 33767636 | 3.97 |
| 2025-03-13 | 3.91 | 22548537 | 3.91 |
| 2025-03-12 | 3.87 | 14806830 | 3.87 |
| 2025-03-11 | 3.83 | 15428562 | 3.83 |
| 2025-03-10 | 3.85 | 20014125 | 3.85 |
| 2025-03-07 | 3.88 | 19945559 | 3.88 |
| 2025-03-06 | 3.89 | 29607452 | 3.89 |
| 2025-03-05 | 3.84 | 28647902 | 3.84 |
| 2025-03-04 | 3.84 | 27173578 | 3.84 |
| 2025-03-03 | 3.83 | 23864069 | 3.83 |
| 2025-02-28 | 3.83 | 39350807 | 3.83 |
| 2025-02-27 | 3.95 | 25962424 | 3.95 |
| 2025-02-26 | 3.93 | 30920486 | 3.93 |
| 2025-02-25 | 3.80 | 28019881 | 3.80 |
| 2025-02-24 | 3.90 | 48573107 | 3.90 |
| 2025-02-21 | 3.77 | 26088647 | 3.77 |
| 2025-02-20 | 3.77 | 16446216 | 3.77 |
| 2025-02-19 | 3.81 | 20327500 | 3.81 |
| 2025-02-18 | 3.84 | 29112708 | 3.84 |
| 2025-02-17 | 3.83 | 35196000 | 3.83 |
| 2025-02-14 | 3.82 | 28447136 | 3.82 |
| 2025-02-13 | 3.76 | 25405378 | 3.76 |
| 2025-02-12 | 3.83 | 27202297 | 3.83 |
| 2025-02-11 | 3.73 | 9783756 | 3.73 |
| 2025-02-10 | 3.79 | 17698472 | 3.79 |
| 2025-02-07 | 3.78 | 22059283 | 3.78 |
| 2025-02-06 | 3.75 | 27415843 | 3.75 |
| 2025-02-05 | 3.74 | 15303324 | 3.74 |
| 2025-02-04 | 3.76 | 25360341 | 3.76 |
| 2025-02-03 | 3.78 | 17885269 | 3.78 |
| 2025-01-28 | 3.76 | 5358966 | 3.76 |
| 2025-01-27 | 3.76 | 18697925 | 3.76 |
总数: 2033 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！
