01071历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2020 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 |
|---|
| 2026-04-02 | 4.04 | 9494200 | 4.04 |
| 2026-04-01 | 4.03 | 16820056 | 4.03 |
| 2026-03-31 | 4.03 | 26849406 | 4.03 |
| 2026-03-30 | 4.19 | 25744200 | 4.19 |
| 2026-03-27 | 4.44 | 34854000 | 4.44 |
| 2026-03-26 | 4.75 | 15168000 | 4.75 |
| 2026-03-25 | 4.78 | 27022000 | 4.78 |
| 2026-03-24 | 4.53 | 8926000 | 4.53 |
| 2026-03-23 | 4.40 | 20362000 | 4.40 |
| 2026-03-20 | 4.54 | 29970000 | 4.54 |
| 2026-03-19 | 4.55 | 5596000 | 4.55 |
| 2026-03-18 | 4.59 | 7528000 | 4.59 |
| 2026-03-17 | 4.52 | 3508000 | 4.52 |
| 2026-03-16 | 4.57 | 10240480 | 4.57 |
| 2026-03-13 | 4.65 | 16150000 | 4.65 |
| 2026-03-12 | 4.71 | 13790000 | 4.71 |
| 2026-03-11 | 4.63 | 16095317 | 4.63 |
| 2026-03-10 | 4.44 | 9194000 | 4.44 |
| 2026-03-09 | 4.48 | 17722000 | 4.48 |
| 2026-03-06 | 4.55 | 42838000 | 4.55 |
| 2026-03-05 | 4.59 | 19151627 | 4.59 |
| 2026-03-04 | 4.48 | 15231500 | 4.48 |
| 2026-03-03 | 4.50 | 13820000 | 4.50 |
| 2026-03-02 | 4.60 | 32540369 | 4.60 |
| 2026-02-27 | 4.47 | 26483352 | 4.47 |
| 2026-02-26 | 4.26 | 8592000 | 4.26 |
| 2026-02-25 | 4.22 | 8074000 | 4.22 |
| 2026-02-24 | 4.23 | 9624893 | 4.23 |
| 2026-02-23 | 4.28 | 5430000 | 4.28 |
| 2026-02-20 | 4.18 | 1486397 | 4.18 |
| 2026-02-16 | 4.20 | 1762000 | 4.20 |
| 2026-02-13 | 4.18 | 9218875 | 4.18 |
| 2026-02-12 | 4.20 | 19619122 | 4.20 |
| 2026-02-11 | 4.14 | 7369429 | 4.14 |
| 2026-02-10 | 4.06 | 4107118 | 4.06 |
| 2026-02-09 | 4.07 | 7257518 | 4.07 |
| 2026-02-06 | 4.03 | 6061784 | 4.03 |
| 2026-02-05 | 4.00 | 6359648 | 4.00 |
| 2026-02-04 | 3.99 | 8770000 | 3.99 |
| 2026-02-03 | 3.97 | 11853244 | 3.97 |
| 2026-02-02 | 4.00 | 28511784 | 4.00 |
| 2026-01-30 | 4.13 | 9073784 | 4.13 |
| 2026-01-29 | 4.16 | 6823568 | 4.16 |
| 2026-01-28 | 4.16 | 13280000 | 4.16 |
| 2026-01-27 | 4.12 | 8424000 | 4.12 |
| 2026-01-26 | 4.11 | 8757937 | 4.11 |
| 2026-01-23 | 4.11 | 19874000 | 4.11 |
| 2026-01-22 | 4.13 | 9212000 | 4.13 |
| 2026-01-21 | 4.14 | 13069240 | 4.14 |
| 2026-01-20 | 4.16 | 10169976 | 4.16 |
| 2026-01-19 | 4.13 | 8760000 | 4.13 |
| 2026-01-16 | 4.11 | 14417120 | 4.11 |
| 2026-01-15 | 4.14 | 4838000 | 4.14 |
| 2026-01-14 | 4.16 | 7819000 | 4.16 |
| 2026-01-13 | 4.20 | 10508000 | 4.20 |
| 2026-01-12 | 4.13 | 7748306 | 4.13 |
| 2026-01-09 | 4.13 | 6040726 | 4.13 |
| 2026-01-08 | 4.19 | 17884000 | 4.19 |
| 2026-01-07 | 4.07 | 23129706 | 4.07 |
| 2026-01-06 | 4.14 | 11246000 | 4.14 |
| 2026-01-05 | 4.14 | 8772000 | 4.14 |
| 2026-01-02 | 4.04 | 4008000 | 4.04 |
| 2025-12-31 | 4.07 | 6320000 | 4.07 |
| 2025-12-30 | 4.06 | 16349741 | 4.06 |
| 2025-12-29 | 4.08 | 25170749 | 4.08 |
| 2025-12-24 | 4.17 | 3714130 | 4.17 |
| 2025-12-23 | 4.20 | 13470000 | 4.20 |
| 2025-12-22 | 4.22 | 6715222 | 4.22 |
| 2025-12-19 | 4.21 | 14217988 | 4.21 |
| 2025-12-18 | 4.24 | 9328000 | 4.24 |
| 2025-12-17 | 4.28 | 4166000 | 4.28 |
| 2025-12-16 | 4.27 | 4949000 | 4.27 |
| 2025-12-15 | 4.35 | 3114000 | 4.35 |
| 2025-12-12 | 4.35 | 3230000 | 4.35 |
| 2025-12-11 | 4.27 | 4362000 | 4.27 |
| 2025-12-10 | 4.32 | 4288865 | 4.32 |
| 2025-12-09 | 4.31 | 6398000 | 4.31 |
| 2025-12-08 | 4.38 | 4824000 | 4.38 |
| 2025-12-06 | 4.49 | 34000 | 4.49 |
| 2025-12-05 | 4.47 | 3798000 | 4.47 |
| 2025-12-04 | 4.47 | 5690000 | 4.47 |
| 2025-12-03 | 4.50 | 3933468 | 4.50 |
| 2025-12-02 | 4.52 | 5390000 | 4.52 |
| 2025-12-01 | 4.46 | 3448000 | 4.46 |
| 2025-11-28 | 4.45 | 5982000 | 4.45 |
| 2025-11-27 | 4.51 | 6927000 | 4.51 |
| 2025-11-26 | 4.44 | 4056000 | 4.44 |
| 2025-11-25 | 4.42 | 7875025 | 4.42 |
| 2025-11-24 | 4.42 | 4896000 | 4.42 |
| 2025-11-21 | 4.38 | 12909000 | 4.38 |
| 2025-11-20 | 4.54 | 5785100 | 4.54 |
| 2025-11-19 | 4.53 | 8234000 | 4.53 |
| 2025-11-18 | 4.53 | 13182960 | 4.53 |
| 2025-11-17 | 4.51 | 11744880 | 4.51 |
| 2025-11-14 | 4.55 | 5579968 | 4.55 |
| 2025-11-13 | 4.66 | 8206000 | 4.66 |
| 2025-11-12 | 4.72 | 12845645 | 4.72 |
| 2025-11-11 | 4.64 | 16819412 | 4.64 |
| 2025-11-10 | 4.65 | 16663760 | 4.65 |
| 2025-11-07 | 4.75 | 12053342 | 4.75 |
| 2025-11-06 | 4.84 | 11049283 | 4.84 |
| 2025-11-05 | 4.79 | 9740869 | 4.79 |
| 2025-11-04 | 4.73 | 24390000 | 4.73 |
| 2025-11-03 | 4.66 | 14266586 | 4.66 |
| 2025-10-31 | 4.58 | 18817000 | 4.58 |
| 2025-10-30 | 4.60 | 45023943 | 4.60 |
| 2025-10-28 | 4.42 | 13217936 | 4.42 |
| 2025-10-27 | 4.42 | 10538420 | 4.42 |
| 2025-10-24 | 4.34 | 14757300 | 4.34 |
| 2025-10-23 | 4.42 | 16583098 | 4.42 |
| 2025-10-22 | 4.40 | 7124057 | 4.40 |
| 2025-10-21 | 4.40 | 21956000 | 4.40 |
| 2025-10-20 | 4.34 | 6720200 | 4.34 |
| 2025-10-17 | 4.36 | 13000530 | 4.36 |
| 2025-10-16 | 4.37 | 15584410 | 4.37 |
| 2025-10-15 | 4.32 | 7225587 | 4.32 |
| 2025-10-14 | 4.27 | 15874000 | 4.27 |
| 2025-10-13 | 4.24 | 8950820 | 4.24 |
| 2025-10-10 | 4.23 | 10758464 | 4.23 |
| 2025-10-09 | 4.21 | 10030000 | 4.21 |
| 2025-10-08 | 4.14 | 2170033 | 4.14 |
| 2025-10-06 | 4.11 | 1618000 | 4.11 |
| 2025-10-03 | 4.12 | 4866999 | 4.12 |
| 2025-10-02 | 4.09 | 5496000 | 4.09 |
| 2025-09-30 | 4.19 | 10881033 | 4.19 |
| 2025-09-29 | 4.21 | 8326134 | 4.21 |
| 2025-09-26 | 4.17 | 12452500 | 4.17 |
| 2025-09-25 | 4.17 | 15676159 | 4.17 |
| 2025-09-24 | 4.22 | 12658000 | 4.22 |
| 2025-09-23 | 4.23 | 11636000 | 4.23 |
| 2025-09-22 | 4.25 | 23796000 | 4.25 |
| 2025-09-19 | 4.32 | 12124000 | 4.32 |
| 2025-09-18 | 4.34 | 17466000 | 4.34 |
| 2025-09-17 | 4.48 | 5757000 | 4.48 |
| 2025-09-16 | 4.49 | 5666000 | 4.49 |
| 2025-09-15 | 4.55 | 5192000 | 4.55 |
| 2025-09-12 | 4.57 | 5849118 | 4.57 |
| 2025-09-11 | 4.63 | 28072000 | 4.63 |
| 2025-09-10 | 4.55 | 10309980 | 4.55 |
| 2025-09-09 | 4.54 | 15592632 | 4.54 |
| 2025-09-08 | 4.55 | 12058000 | 4.55 |
| 2025-09-05 | 4.50 | 10974000 | 4.50 |
| 2025-09-04 | 4.46 | 8418000 | 4.46 |
| 2025-09-03 | 4.45 | 6933726 | 4.45 |
| 2025-09-02 | 4.46 | 28616000 | 4.46 |
| 2025-09-01 | 4.35 | 13612000 | 4.35 |
| 2025-08-29 | 4.28 | 25869000 | 4.28 |
| 2025-08-28 | 4.39 | 12476547 | 4.39 |
| 2025-08-27 | 4.43 | 13408146 | 4.43 |
| 2025-08-26 | 4.47 | 8765105 | 4.47 |
| 2025-08-25 | 4.49 | 14024000 | 4.49 |
| 2025-08-22 | 4.43 | 7868052 | 4.43 |
| 2025-08-21 | 4.45 | 16083412 | 4.45 |
| 2025-08-20 | 4.41 | 10937000 | 4.41 |
| 2025-08-19 | 4.37 | 11733000 | 4.37 |
| 2025-08-18 | 4.35 | 20985109 | 4.35 |
| 2025-08-15 | 4.40 | 8650000 | 4.40 |
| 2025-08-14 | 4.36 | 18480000 | 4.36 |
| 2025-08-13 | 4.36 | 17902000 | 4.36 |
| 2025-08-12 | 4.36 | 3504096 | 4.36 |
| 2025-08-11 | 4.35 | 12584000 | 4.35 |
| 2025-08-08 | 4.42 | 39080761 | 4.42 |
| 2025-08-07 | 4.30 | 5454000 | 4.30 |
| 2025-08-06 | 4.26 | 8182000 | 4.26 |
| 2025-08-05 | 4.29 | 11487921 | 4.29 |
| 2025-08-04 | 4.20 | 6577466 | 4.20 |
| 2025-08-01 | 4.20 | 8800220 | 4.20 |
| 2025-07-31 | 4.22 | 27508000 | 4.22 |
| 2025-07-30 | 4.29 | 37895960 | 4.29 |
| 2025-07-29 | 4.17 | 16329960 | 4.17 |
| 2025-07-28 | 4.20 | 6929920 | 4.20 |
| 2025-07-25 | 4.21 | 16930000 | 4.21 |
| 2025-07-24 | 4.26 | 24274000 | 4.26 |
| 2025-07-23 | 4.30 | 16142602 | 4.30 |
| 2025-07-22 | 4.34 | 25521126 | 4.34 |
| 2025-07-21 | 4.28 | 23712806 | 4.28 |
| 2025-07-18 | 4.25 | 8303500 | 4.25 |
| 2025-07-17 | 4.25 | 12555500 | 4.25 |
| 2025-07-16 | 4.32 | 15978236 | 4.32 |
| 2025-07-15 | 4.31 | 16384000 | 4.31 |
| 2025-07-14 | 4.28 | 14039500 | 4.28 |
| 2025-07-11 | 4.22 | 29670000 | 4.22 |
| 2025-07-10 | 4.27 | 12342214 | 4.27 |
| 2025-07-09 | 4.29 | 15208000 | 4.29 |
| 2025-07-08 | 4.34 | 22778000 | 4.34 |
| 2025-07-07 | 4.41 | 33956000 | 4.41 |
| 2025-07-04 | 4.25 | 12810000 | 4.25 |
| 2025-07-03 | 4.29 | 6026000 | 4.29 |
| 2025-07-02 | 4.26 | 21878000 | 4.26 |
| 2025-06-30 | 4.16 | 29418000 | 4.16 |
| 2025-06-27 | 4.12 | 51506000 | 4.12 |
| 2025-06-26 | 4.30 | 20298000 | 4.30 |
| 2025-06-25 | 4.40 | 11140206 | 4.40 |
| 2025-06-24 | 4.33 | 7436000 | 4.33 |
| 2025-06-23 | 4.32 | 8594998 | 4.32 |
| 2025-06-20 | 4.38 | 10495720 | 4.38 |
| 2025-06-19 | 4.37 | 19104232 | 4.37 |
| 2025-06-18 | 4.76 | 6122000 | 4.76 |
| 2025-06-17 | 4.79 | 13342000 | 4.79 |
| 2025-06-16 | 4.71 | 8839000 | 4.71 |
| 2025-06-13 | 4.78 | 9286000 | 4.78 |
| 2025-06-12 | 4.75 | 10894000 | 4.75 |
| 2025-06-11 | 4.79 | 9361561 | 4.79 |
| 2025-06-10 | 4.73 | 14576000 | 4.73 |
| 2025-06-09 | 4.59 | 6722000 | 4.59 |
| 2025-06-06 | 4.56 | 12462000 | 4.56 |
| 2025-06-05 | 4.45 | 31872000 | 4.45 |
| 2025-06-04 | 4.57 | 8480000 | 4.57 |
| 2025-06-03 | 4.51 | 9472000 | 4.51 |
| 2025-06-02 | 4.41 | 4638000 | 4.41 |
| 2025-05-30 | 4.55 | 5778000 | 4.55 |
| 2025-05-29 | 4.55 | 10314000 | 4.55 |
| 2025-05-28 | 4.59 | 9433326 | 4.59 |
| 2025-05-27 | 4.61 | 15520000 | 4.61 |
| 2025-05-26 | 4.49 | 12874000 | 4.49 |
| 2025-05-23 | 4.35 | 10292151 | 4.35 |
| 2025-05-22 | 4.39 | 20953030 | 4.39 |
| 2025-05-21 | 4.55 | 13158000 | 4.55 |
| 2025-05-20 | 4.53 | 12988000 | 4.53 |
| 2025-05-19 | 4.41 | 8686729 | 4.41 |
| 2025-05-16 | 4.45 | 6164000 | 4.45 |
| 2025-05-15 | 4.50 | 8754000 | 4.50 |
| 2025-05-14 | 4.48 | 4394000 | 4.48 |
| 2025-05-13 | 4.49 | 3024433 | 4.49 |
| 2025-05-12 | 4.54 | 5752066 | 4.54 |
| 2025-05-09 | 4.52 | 14527240 | 4.52 |
| 2025-05-08 | 4.41 | 4236000 | 4.41 |
| 2025-05-07 | 4.38 | 13151500 | 4.38 |
| 2025-05-06 | 4.50 | 10942000 | 4.50 |
| 2025-05-02 | 4.47 | 2446000 | 4.47 |
| 2025-04-30 | 4.34 | 12872866 | 4.34 |
| 2025-04-29 | 4.50 | 10748000 | 4.50 |
| 2025-04-28 | 4.59 | 22200000 | 4.59 |
| 2025-04-25 | 4.56 | 13494000 | 4.56 |
| 2025-04-24 | 4.48 | 10168000 | 4.48 |
| 2025-04-23 | 4.38 | 5378433 | 4.38 |
| 2025-04-22 | 4.36 | 5263083 | 4.36 |
| 2025-04-17 | 4.29 | 6064000 | 4.29 |
| 2025-04-16 | 4.28 | 5687840 | 4.28 |
| 2025-04-15 | 4.33 | 13036000 | 4.33 |
| 2025-04-14 | 4.24 | 5222000 | 4.24 |
| 2025-04-11 | 4.13 | 6378000 | 4.13 |
| 2025-04-10 | 4.17 | 7308233 | 4.17 |
| 2025-04-09 | 4.18 | 15904000 | 4.18 |
| 2025-04-08 | 4.09 | 14880000 | 4.09 |
| 2025-04-07 | 3.98 | 20580000 | 3.98 |
| 2025-04-03 | 4.44 | 16245256 | 4.44 |
| 2025-04-02 | 4.47 | 6438504 | 4.47 |
| 2025-04-01 | 4.47 | 9394000 | 4.47 |
| 2025-03-31 | 4.52 | 14322000 | 4.52 |
| 2025-03-28 | 4.43 | 8906000 | 4.43 |
| 2025-03-27 | 4.39 | 9720755 | 4.39 |
| 2025-03-26 | 4.44 | 9812917 | 4.44 |
| 2025-03-25 | 4.54 | 8797930 | 4.54 |
| 2025-03-24 | 4.48 | 5095290 | 4.48 |
| 2025-03-21 | 4.39 | 14180071 | 4.39 |
| 2025-03-20 | 4.54 | 20569864 | 4.54 |
| 2025-03-19 | 4.40 | 9681000 | 4.40 |
| 2025-03-18 | 4.33 | 6429810 | 4.33 |
| 2025-03-17 | 4.36 | 10537418 | 4.36 |
| 2025-03-14 | 4.32 | 9647691 | 4.32 |
| 2025-03-13 | 4.31 | 7230000 | 4.31 |
| 2025-03-12 | 4.35 | 11342028 | 4.35 |
| 2025-03-11 | 4.32 | 17564050 | 4.32 |
| 2025-03-10 | 4.19 | 10387620 | 4.19 |
| 2025-03-07 | 4.16 | 12344000 | 4.16 |
| 2025-03-06 | 4.10 | 19230786 | 4.10 |
| 2025-03-05 | 4.21 | 9030000 | 4.21 |
| 2025-03-04 | 4.25 | 9904000 | 4.25 |
| 2025-03-03 | 4.29 | 10372000 | 4.29 |
| 2025-02-28 | 4.26 | 13116000 | 4.26 |
| 2025-02-27 | 4.29 | 15232000 | 4.29 |
| 2025-02-26 | 4.29 | 15512846 | 4.29 |
| 2025-02-25 | 4.23 | 26148000 | 4.23 |
| 2025-02-24 | 4.10 | 11657600 | 4.10 |
| 2025-02-21 | 4.11 | 22674000 | 4.11 |
| 2025-02-20 | 4.08 | 50250695 | 4.08 |
| 2025-02-19 | 3.92 | 8350000 | 3.92 |
| 2025-02-18 | 3.95 | 17682000 | 3.95 |
| 2025-02-17 | 3.86 | 17762000 | 3.86 |
| 2025-02-14 | 3.70 | 7793000 | 3.70 |
| 2025-02-13 | 3.68 | 16160240 | 3.68 |
| 2025-02-12 | 3.65 | 17174246 | 3.65 |
| 2025-02-11 | 3.64 | 25028000 | 3.64 |
| 2025-02-10 | 3.74 | 11187441 | 3.74 |
| 2025-02-07 | 3.80 | 8492111 | 3.80 |
| 2025-02-06 | 3.85 | 3548100 | 3.85 |
| 2025-02-05 | 3.84 | 3110000 | 3.84 |
| 2025-02-04 | 3.81 | 1306000 | 3.81 |
| 2025-02-03 | 3.84 | 1296000 | 3.84 |
| 2025-01-28 | 3.81 | 412000 | 3.81 |
| 2025-01-27 | 3.88 | 5185672 | 3.88 |
| 2025-01-24 | 3.85 | 6606000 | 3.85 |
| 2025-01-23 | 3.84 | 6112000 | 3.84 |
| 2025-01-22 | 3.79 | 6732000 | 3.79 |
| 2025-01-21 | 3.77 | 5939555 | 3.77 |
| 2025-01-20 | 3.74 | 19986000 | 3.74 |
| 2025-01-17 | 3.84 | 11192000 | 3.84 |
| 2025-01-16 | 3.78 | 11032000 | 3.78 |
| 2025-01-15 | 3.77 | 8572000 | 3.77 |
总数: 2020 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！
