00564历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2045 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 | 18.68 | 1128200 | 18.68 |
| 2026-04-20 | 18.50 | 1435800 | 18.50 |
| 2026-04-17 | 18.42 | 665000 | 18.42 |
| 2026-04-16 | 18.60 | 1107200 | 18.60 |
| 2026-04-15 | 18.71 | 902600 | 18.71 |
| 2026-04-14 | 18.70 | 1678000 | 18.70 |
| 2026-04-13 | 18.07 | 951400 | 18.07 |
| 2026-04-10 | 18.36 | 1212400 | 18.36 |
| 2026-04-09 | 18.41 | 1147696 | 18.41 |
| 2026-04-08 | 18.79 | 2156029 | 18.79 |
| 2026-04-02 | 18.01 | 2266200 | 18.01 |
| 2026-04-01 | 18.59 | 1577398 | 18.59 |
| 2026-03-31 | 18.09 | 4395674 | 18.09 |
| 2026-03-30 | 19.35 | 972200 | 19.35 |
| 2026-03-27 | 19.28 | 1047600 | 19.28 |
| 2026-03-26 | 19.46 | 1518200 | 19.46 |
| 2026-03-25 | 20.04 | 1574200 | 20.04 |
| 2026-03-24 | 19.47 | 2284400 | 19.47 |
| 2026-03-23 | 19.13 | 1731400 | 19.13 |
| 2026-03-20 | 19.84 | 1320600 | 19.84 |
| 2026-03-19 | 19.95 | 1697600 | 19.95 |
| 2026-03-18 | 20.34 | 1075800 | 20.34 |
| 2026-03-17 | 20.26 | 1134800 | 20.26 |
| 2026-03-16 | 20.30 | 1620800 | 20.30 |
| 2026-03-13 | 20.46 | 1724400 | 20.46 |
| 2026-03-12 | 20.22 | 1129600 | 20.22 |
| 2026-03-11 | 20.20 | 1070000 | 20.20 |
| 2026-03-10 | 20.34 | 1433600 | 20.34 |
| 2026-03-09 | 19.78 | 1678290 | 19.78 |
| 2026-03-06 | 20.42 | 1290000 | 20.42 |
| 2026-03-05 | 20.10 | 2810000 | 20.10 |
| 2026-03-04 | 20.18 | 3664200 | 20.18 |
| 2026-03-03 | 21.42 | 2915400 | 21.42 |
| 2026-03-02 | 22.96 | 2065000 | 22.96 |
| 2026-02-27 | 23.50 | 2441800 | 23.50 |
| 2026-02-26 | 22.28 | 1629000 | 22.28 |
| 2026-02-25 | 23.08 | 714800 | 23.08 |
| 2026-02-24 | 23.10 | 1434337 | 23.10 |
| 2026-02-23 | 23.60 | 354120 | 23.60 |
| 2026-02-20 | 23.38 | 632400 | 23.38 |
| 2026-02-16 | 23.88 | 352200 | 23.88 |
| 2026-02-13 | 23.16 | 1749400 | 23.16 |
| 2026-02-12 | 23.76 | 1653038 | 23.76 |
| 2026-02-11 | 23.36 | 2360300 | 23.36 |
| 2026-02-10 | 22.42 | 3119400 | 22.42 |
| 2026-02-09 | 22.64 | 1377000 | 22.64 |
| 2026-02-06 | 22.42 | 2205000 | 22.42 |
| 2026-02-05 | 22.20 | 4255484 | 22.20 |
| 2026-02-04 | 23.36 | 2358808 | 23.36 |
| 2026-02-03 | 22.66 | 3047000 | 22.66 |
| 2026-02-02 | 21.48 | 2840600 | 21.48 |
| 2026-01-30 | 22.06 | 2436400 | 22.06 |
| 2026-01-29 | 22.08 | 2779200 | 22.08 |
| 2026-01-28 | 22.20 | 2225242 | 22.20 |
| 2026-01-27 | 22.10 | 1323000 | 22.10 |
| 2026-01-26 | 21.80 | 3650000 | 21.80 |
| 2026-01-23 | 22.40 | 1428400 | 22.40 |
| 2026-01-22 | 22.76 | 1300400 | 22.76 |
| 2026-01-21 | 22.76 | 2388200 | 22.76 |
| 2026-01-20 | 22.34 | 1554000 | 22.34 |
| 2026-01-19 | 22.28 | 1429400 | 22.28 |
| 2026-01-16 | 21.68 | 1854200 | 21.68 |
| 2026-01-15 | 21.52 | 1453400 | 21.52 |
| 2026-01-14 | 21.12 | 1495200 | 21.12 |
| 2026-01-13 | 21.28 | 1390400 | 21.28 |
| 2026-01-12 | 20.90 | 2073412 | 20.90 |
| 2026-01-09 | 21.12 | 2067400 | 21.12 |
| 2026-01-08 | 20.44 | 1643200 | 20.44 |
| 2026-01-07 | 20.38 | 1269800 | 20.38 |
| 2026-01-06 | 20.24 | 3545000 | 20.24 |
| 2026-01-05 | 19.72 | 6004800 | 19.72 |
| 2026-01-02 | 20.90 | 576800 | 20.90 |
| 2025-12-31 | 20.50 | 1419800 | 20.50 |
| 2025-12-30 | 20.44 | 2861200 | 20.44 |
| 2025-12-29 | 19.98 | 3986600 | 19.98 |
| 2025-12-24 | 20.16 | 2122720 | 20.16 |
| 2025-12-23 | 20.20 | 1806184 | 20.20 |
| 2025-12-22 | 19.84 | 4014789 | 19.84 |
| 2025-12-19 | 20.50 | 1426400 | 20.50 |
| 2025-12-18 | 20.50 | 670800 | 20.50 |
| 2025-12-17 | 20.94 | 1336800 | 20.94 |
| 2025-12-16 | 20.26 | 3485993 | 20.26 |
| 2025-12-15 | 21.04 | 1072600 | 21.04 |
| 2025-12-12 | 21.58 | 1980400 | 21.58 |
| 2025-12-11 | 21.16 | 2666200 | 21.16 |
| 2025-12-10 | 21.14 | 1390800 | 21.14 |
| 2025-12-09 | 20.94 | 3815400 | 20.94 |
| 2025-12-08 | 22.00 | 1906600 | 22.00 |
| 2025-12-06 | 22.34 | 2000 | 22.34 |
| 2025-12-05 | 22.34 | 2684600 | 22.34 |
| 2025-12-04 | 21.58 | 1699000 | 21.58 |
| 2025-12-03 | 21.44 | 2032600 | 21.44 |
| 2025-12-02 | 21.70 | 2235600 | 21.70 |
| 2025-12-01 | 21.72 | 3228600 | 21.72 |
| 2025-11-28 | 20.62 | 589000 | 20.62 |
| 2025-11-27 | 20.62 | 808800 | 20.62 |
| 2025-11-26 | 20.86 | 478200 | 20.86 |
| 2025-11-25 | 20.68 | 1328000 | 20.68 |
| 2025-11-24 | 20.32 | 1388200 | 20.32 |
| 2025-11-21 | 19.73 | 2643400 | 19.73 |
| 2025-11-20 | 20.26 | 983200 | 20.26 |
| 2025-11-19 | 20.52 | 563000 | 20.52 |
| 2025-11-18 | 20.54 | 1394200 | 20.54 |
| 2025-11-17 | 21.10 | 1437600 | 21.10 |
| 2025-11-14 | 21.20 | 751800 | 21.20 |
| 2025-11-13 | 21.68 | 2051200 | 21.68 |
| 2025-11-12 | 21.38 | 1184200 | 21.38 |
| 2025-11-11 | 21.42 | 1186884 | 21.42 |
| 2025-11-10 | 21.82 | 1183800 | 21.82 |
| 2025-11-07 | 21.84 | 1644600 | 21.84 |
| 2025-11-06 | 21.54 | 2404000 | 21.54 |
| 2025-11-05 | 20.38 | 1576800 | 20.38 |
| 2025-11-04 | 20.58 | 1781600 | 20.58 |
| 2025-11-03 | 21.02 | 2571800 | 21.02 |
| 2025-10-31 | 21.48 | 1760600 | 21.48 |
| 2025-10-30 | 21.66 | 3423800 | 21.66 |
| 2025-10-28 | 22.36 | 2727000 | 22.36 |
| 2025-10-27 | 23.02 | 2585200 | 23.02 |
| 2025-10-24 | 22.06 | 1704000 | 22.06 |
| 2025-10-23 | 21.56 | 1588755 | 21.56 |
| 2025-10-22 | 21.64 | 1391000 | 21.64 |
| 2025-10-21 | 21.62 | 2824600 | 21.62 |
| 2025-10-20 | 21.18 | 1454800 | 21.18 |
| 2025-10-17 | 20.82 | 3446715 | 20.82 |
| 2025-10-16 | 21.86 | 2191400 | 21.86 |
| 2025-10-15 | 21.92 | 4457400 | 21.92 |
| 2025-10-14 | 20.82 | 5994200 | 20.82 |
| 2025-10-13 | 22.06 | 4471134 | 22.06 |
| 2025-10-10 | 22.54 | 2971819 | 22.54 |
| 2025-10-09 | 23.10 | 4368800 | 23.10 |
| 2025-10-08 | 23.70 | 1144200 | 23.70 |
| 2025-10-06 | 24.10 | 709400 | 24.10 |
| 2025-10-03 | 24.22 | 461600 | 24.22 |
| 2025-10-02 | 24.36 | 2983955 | 24.36 |
| 2025-09-30 | 23.46 | 3442600 | 23.46 |
| 2025-09-29 | 23.74 | 3595349 | 23.74 |
| 2025-09-26 | 23.26 | 6862749 | 23.26 |
| 2025-09-25 | 24.32 | 9240600 | 24.32 |
| 2025-09-24 | 25.36 | 13397800 | 25.36 |
| 2025-09-23 | 24.14 | 5924374 | 24.14 |
| 2025-09-22 | 23.48 | 6975200 | 23.48 |
| 2025-09-19 | 23.52 | 7560900 | 23.52 |
| 2025-09-18 | 21.52 | 6116100 | 21.52 |
| 2025-09-17 | 21.50 | 3792800 | 21.50 |
| 2025-09-16 | 20.98 | 2770200 | 20.98 |
| 2025-09-15 | 20.24 | 1629400 | 20.24 |
| 2025-09-12 | 20.50 | 2300400 | 20.50 |
| 2025-09-11 | 20.48 | 3419000 | 20.48 |
| 2025-09-10 | 19.96 | 3339200 | 19.96 |
| 2025-09-09 | 19.87 | 7761600 | 19.87 |
| 2025-09-08 | 18.75 | 3971200 | 18.75 |
| 2025-09-05 | 18.55 | 4582400 | 18.55 |
| 2025-09-04 | 17.68 | 3641800 | 17.68 |
| 2025-09-03 | 18.02 | 5189000 | 18.02 |
| 2025-09-02 | 17.80 | 4942601 | 17.80 |
| 2025-09-01 | 18.40 | 10806968 | 18.40 |
| 2025-08-29 | 18.10 | 15414800 | 18.10 |
| 2025-08-28 | 16.52 | 2670000 | 16.52 |
| 2025-08-27 | 16.74 | 2941200 | 16.74 |
| 2025-08-26 | 16.71 | 1504800 | 16.71 |
| 2025-08-25 | 16.54 | 1281800 | 16.54 |
| 2025-08-22 | 16.60 | 1878200 | 16.60 |
| 2025-08-21 | 16.55 | 1172607 | 16.55 |
| 2025-08-20 | 16.74 | 4019207 | 16.74 |
| 2025-08-19 | 15.86 | 1809000 | 15.86 |
| 2025-08-18 | 16.05 | 1942800 | 16.05 |
| 2025-08-15 | 16.12 | 1005200 | 16.12 |
| 2025-08-14 | 16.15 | 1281400 | 16.15 |
| 2025-08-13 | 16.46 | 681800 | 16.46 |
| 2025-08-12 | 16.48 | 878000 | 16.48 |
| 2025-08-11 | 16.37 | 970400 | 16.37 |
| 2025-08-08 | 16.84 | 2141200 | 16.84 |
| 2025-08-07 | 16.46 | 2429600 | 16.46 |
| 2025-08-06 | 15.98 | 869200 | 15.98 |
| 2025-08-05 | 16.10 | 1802800 | 16.10 |
| 2025-08-04 | 15.80 | 2119600 | 15.80 |
| 2025-08-01 | 15.28 | 3551200 | 15.28 |
| 2025-07-31 | 15.00 | 2790200 | 15.00 |
| 2025-07-30 | 15.22 | 2092200 | 15.22 |
| 2025-07-29 | 15.22 | 2342400 | 15.22 |
| 2025-07-28 | 15.46 | 3248200 | 15.46 |
| 2025-07-25 | 16.16 | 2161320 | 16.16 |
| 2025-07-24 | 16.26 | 1973010 | 16.26 |
| 2025-07-23 | 16.22 | 2010600 | 16.22 |
| 2025-07-22 | 16.24 | 4282600 | 16.24 |
| 2025-07-21 | 15.92 | 1804600 | 15.92 |
| 2025-07-18 | 15.48 | 1631800 | 15.48 |
| 2025-07-17 | 15.66 | 1684200 | 15.66 |
| 2025-07-16 | 15.56 | 4384400 | 15.56 |
| 2025-07-15 | 15.58 | 2842800 | 15.58 |
| 2025-07-14 | 15.30 | 2345200 | 15.30 |
| 2025-07-11 | 14.66 | 2728512 | 14.66 |
| 2025-07-10 | 14.80 | 3362800 | 14.80 |
| 2025-07-09 | 14.60 | 1949800 | 14.60 |
| 2025-07-08 | 14.48 | 3862400 | 14.48 |
| 2025-07-07 | 14.18 | 2056800 | 14.18 |
| 2025-07-04 | 14.08 | 4891400 | 14.08 |
| 2025-07-03 | 14.74 | 2543400 | 14.74 |
| 2025-07-02 | 14.80 | 2605250 | 14.80 |
| 2025-06-30 | 14.86 | 2721506 | 14.86 |
| 2025-06-27 | 15.06 | 2225094 | 15.06 |
| 2025-06-26 | 15.22 | 2626200 | 15.22 |
| 2025-06-25 | 14.82 | 1964456 | 14.82 |
| 2025-06-24 | 15.18 | 2520000 | 15.18 |
| 2025-06-23 | 16.06 | 2181200 | 16.06 |
| 2025-06-20 | 15.78 | 1543800 | 15.78 |
| 2025-06-19 | 15.76 | 3788500 | 15.76 |
| 2025-06-18 | 16.48 | 1126200 | 16.48 |
| 2025-06-17 | 16.34 | 1001000 | 16.34 |
| 2025-06-16 | 16.48 | 1233400 | 16.48 |
| 2025-06-13 | 16.58 | 2947600 | 16.58 |
| 2025-06-12 | 16.84 | 3050200 | 16.84 |
| 2025-06-11 | 16.52 | 3768400 | 16.52 |
| 2025-06-10 | 16.02 | 2523800 | 16.02 |
| 2025-06-09 | 15.66 | 2805200 | 15.66 |
| 2025-06-06 | 15.26 | 1044400 | 15.26 |
| 2025-06-05 | 15.18 | 2406600 | 15.18 |
| 2025-06-04 | 14.72 | 3585688 | 14.72 |
| 2025-06-03 | 15.04 | 1438400 | 15.04 |
| 2025-06-02 | 15.14 | 610800 | 15.14 |
| 2025-05-30 | 15.28 | 1922200 | 15.28 |
| 2025-05-29 | 15.36 | 1274200 | 15.36 |
| 2025-05-28 | 15.10 | 1524200 | 15.10 |
| 2025-05-27 | 15.04 | 2122400 | 15.04 |
| 2025-05-26 | 15.08 | 2247283 | 15.08 |
| 2025-05-23 | 14.86 | 3374000 | 14.86 |
| 2025-05-22 | 14.56 | 1601000 | 14.56 |
| 2025-05-21 | 14.64 | 1446800 | 14.64 |
| 2025-05-20 | 14.24 | 2256200 | 14.24 |
| 2025-05-19 | 14.08 | 2268200 | 14.08 |
| 2025-05-16 | 13.74 | 1127200 | 13.74 |
| 2025-05-15 | 13.54 | 2641000 | 13.54 |
| 2025-05-14 | 13.80 | 1987800 | 13.80 |
| 2025-05-13 | 13.76 | 1476800 | 13.76 |
| 2025-05-12 | 13.84 | 1532400 | 13.84 |
| 2025-05-09 | 13.54 | 2860000 | 13.54 |
| 2025-05-08 | 13.30 | 1424400 | 13.30 |
| 2025-05-07 | 13.22 | 2019200 | 13.22 |
| 2025-05-06 | 13.32 | 5300200 | 13.32 |
| 2025-05-02 | 12.60 | 1333200 | 12.60 |
| 2025-04-30 | 12.94 | 1290400 | 12.94 |
| 2025-04-29 | 12.82 | 3738000 | 12.82 |
| 2025-04-28 | 12.86 | 1346600 | 12.86 |
| 2025-04-25 | 12.98 | 1866400 | 12.98 |
| 2025-04-24 | 13.28 | 2216800 | 13.28 |
| 2025-04-23 | 13.00 | 2421000 | 13.00 |
| 2025-04-22 | 12.62 | 2107542 | 12.62 |
| 2025-04-17 | 12.16 | 1215800 | 12.16 |
| 2025-04-16 | 12.26 | 2276400 | 12.26 |
| 2025-04-15 | 12.62 | 2804000 | 12.62 |
| 2025-04-14 | 12.52 | 3302400 | 12.52 |
| 2025-04-11 | 12.10 | 2111200 | 12.10 |
| 2025-04-10 | 12.08 | 3659200 | 12.08 |
| 2025-04-09 | 11.88 | 4492000 | 11.88 |
| 2025-04-08 | 11.72 | 3736600 | 11.72 |
| 2025-04-07 | 11.22 | 11930000 | 11.22 |
| 2025-04-03 | 13.04 | 4047400 | 13.04 |
| 2025-04-02 | 13.26 | 2865800 | 13.26 |
| 2025-04-01 | 12.86 | 3907800 | 12.86 |
| 2025-03-31 | 13.18 | 6684400 | 13.18 |
| 2025-03-28 | 12.64 | 1528600 | 12.64 |
| 2025-03-27 | 12.68 | 3405600 | 12.68 |
| 2025-03-26 | 12.44 | 1388200 | 12.44 |
| 2025-03-25 | 12.50 | 2627600 | 12.50 |
| 2025-03-24 | 12.74 | 3798000 | 12.74 |
| 2025-03-21 | 12.36 | 4161800 | 12.36 |
| 2025-03-20 | 12.88 | 2153000 | 12.88 |
| 2025-03-19 | 12.76 | 6927800 | 12.76 |
| 2025-03-18 | 12.24 | 3315000 | 12.24 |
| 2025-03-17 | 12.16 | 2651800 | 12.16 |
| 2025-03-14 | 12.22 | 2608400 | 12.22 |
| 2025-03-13 | 12.06 | 3729200 | 12.06 |
| 2025-03-12 | 11.84 | 2669400 | 11.84 |
| 2025-03-11 | 11.78 | 3690000 | 11.78 |
| 2025-03-10 | 11.70 | 5096400 | 11.70 |
| 2025-03-07 | 11.64 | 5346000 | 11.64 |
| 2025-03-06 | 11.40 | 7857600 | 11.40 |
| 2025-03-05 | 11.00 | 7796400 | 11.00 |
| 2025-03-04 | 10.42 | 1780800 | 10.42 |
| 2025-03-03 | 10.36 | 1964190 | 10.36 |
| 2025-02-28 | 10.32 | 2725600 | 10.32 |
| 2025-02-27 | 10.66 | 4106600 | 10.66 |
| 2025-02-26 | 11.04 | 14471200 | 11.04 |
| 2025-02-25 | 9.92 | 4019400 | 9.92 |
| 2025-02-24 | 9.87 | 3173810 | 9.87 |
| 2025-02-21 | 9.84 | 5748600 | 9.84 |
| 2025-02-20 | 10.00 | 2464400 | 10.00 |
| 2025-02-19 | 9.85 | 2180200 | 9.85 |
| 2025-02-18 | 9.91 | 3136400 | 9.91 |
| 2025-02-17 | 9.91 | 4051800 | 9.91 |
| 2025-02-14 | 10.16 | 3049772 | 10.16 |
| 2025-02-13 | 10.00 | 2572200 | 10.00 |
| 2025-02-12 | 10.20 | 1961000 | 10.20 |
| 2025-02-11 | 10.12 | 1841800 | 10.12 |
| 2025-02-10 | 10.00 | 966200 | 10.00 |
| 2025-02-07 | 9.98 | 2508200 | 9.98 |
| 2025-02-06 | 10.08 | 632800 | 10.08 |
| 2025-02-05 | 9.92 | 1763000 | 9.92 |
| 2025-02-04 | 10.16 | 521000 | 10.16 |
| 2025-02-03 | 10.24 | 490200 | 10.24 |
总数: 2045 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？可以用微信打赏支持一下！
