01138历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2030 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 | 18.96 | 18122762 | 18.96 |
| 2026-04-20 | 19.29 | 32168360 | 19.29 |
| 2026-04-17 | 18.03 | 20308455 | 18.03 |
| 2026-04-16 | 17.86 | 39678138 | 17.86 |
| 2026-04-15 | 18.63 | 10154052 | 18.63 |
| 2026-04-14 | 18.73 | 20223547 | 18.73 |
| 2026-04-13 | 18.67 | 30872706 | 18.67 |
| 2026-04-10 | 19.54 | 25962689 | 19.54 |
| 2026-04-09 | 20.08 | 17227790 | 20.08 |
| 2026-04-08 | 20.30 | 45694322 | 20.30 |
| 2026-04-02 | 19.41 | 45215697 | 19.41 |
| 2026-04-01 | 19.20 | 59586286 | 19.20 |
| 2026-03-31 | 17.93 | 24324420 | 17.93 |
| 2026-03-30 | 18.45 | 34213065 | 18.45 |
| 2026-03-27 | 18.98 | 43027506 | 18.98 |
| 2026-03-26 | 19.42 | 41428380 | 19.42 |
| 2026-03-25 | 21.04 | 53589154 | 21.04 |
| 2026-03-24 | 21.24 | 68749755 | 21.24 |
| 2026-03-23 | 19.70 | 53301539 | 19.70 |
| 2026-03-20 | 19.21 | 31420469 | 19.21 |
| 2026-03-19 | 19.34 | 40251461 | 19.34 |
| 2026-03-18 | 19.59 | 52186010 | 19.59 |
| 2026-03-17 | 18.18 | 28771638 | 18.18 |
| 2026-03-16 | 19.07 | 38004226 | 19.07 |
| 2026-03-13 | 17.57 | 29473612 | 17.57 |
| 2026-03-12 | 18.05 | 24582500 | 18.05 |
| 2026-03-11 | 18.34 | 34386440 | 18.34 |
| 2026-03-10 | 18.05 | 63504645 | 18.05 |
| 2026-03-09 | 17.37 | 78392240 | 17.37 |
| 2026-03-06 | 18.98 | 66816844 | 18.98 |
| 2026-03-05 | 18.38 | 119183911 | 18.38 |
| 2026-03-04 | 18.73 | 144262896 | 18.73 |
| 2026-03-03 | 20.90 | 155027660 | 20.90 |
| 2026-03-02 | 20.50 | 155747245 | 20.50 |
| 2026-02-27 | 18.83 | 43999710 | 18.83 |
| 2026-02-26 | 18.94 | 38001231 | 18.94 |
| 2026-02-25 | 19.02 | 81049126 | 19.02 |
| 2026-02-24 | 18.84 | 47426901 | 18.84 |
| 2026-02-23 | 18.15 | 8438000 | 18.15 |
| 2026-02-20 | 18.29 | 16396265 | 18.29 |
| 2026-02-16 | 17.20 | 5724000 | 17.20 |
| 2026-02-13 | 16.25 | 37010365 | 16.25 |
| 2026-02-12 | 17.60 | 37477014 | 17.60 |
| 2026-02-11 | 16.20 | 10416214 | 16.20 |
| 2026-02-10 | 16.13 | 20705574 | 16.13 |
| 2026-02-09 | 15.29 | 12487731 | 15.29 |
| 2026-02-06 | 14.80 | 8286019 | 14.80 |
| 2026-02-05 | 14.92 | 16919217 | 14.92 |
| 2026-02-04 | 15.35 | 44260675 | 15.35 |
| 2026-02-03 | 14.20 | 23981895 | 14.20 |
| 2026-02-02 | 13.67 | 34033411 | 13.67 |
| 2026-01-30 | 14.06 | 20827045 | 14.06 |
| 2026-01-29 | 14.17 | 20271773 | 14.17 |
| 2026-01-28 | 14.28 | 29622773 | 14.28 |
| 2026-01-27 | 13.93 | 25398031 | 13.93 |
| 2026-01-26 | 13.66 | 33068430 | 13.66 |
| 2026-01-23 | 12.86 | 22897216 | 12.86 |
| 2026-01-22 | 12.78 | 12055000 | 12.78 |
| 2026-01-21 | 12.80 | 14675000 | 12.80 |
| 2026-01-20 | 12.75 | 21453000 | 12.75 |
| 2026-01-19 | 12.94 | 50453172 | 12.94 |
| 2026-01-16 | 12.05 | 37389301 | 12.05 |
| 2026-01-15 | 11.91 | 49179700 | 11.91 |
| 2026-01-14 | 11.91 | 43225780 | 11.91 |
| 2026-01-13 | 11.66 | 31612514 | 11.66 |
| 2026-01-12 | 11.47 | 61845524 | 11.47 |
| 2026-01-09 | 10.52 | 40901466 | 10.52 |
| 2026-01-08 | 10.27 | 75420710 | 10.27 |
| 2026-01-07 | 9.59 | 38946000 | 9.59 |
| 2026-01-06 | 9.69 | 38608000 | 9.69 |
| 2026-01-05 | 9.55 | 42385303 | 9.55 |
| 2026-01-02 | 9.67 | 2882000 | 9.67 |
| 2025-12-31 | 9.60 | 5808000 | 9.60 |
| 2025-12-30 | 9.72 | 9112237 | 9.72 |
| 2025-12-29 | 9.86 | 22486525 | 9.86 |
| 2025-12-24 | 9.62 | 8598000 | 9.62 |
| 2025-12-23 | 9.92 | 16476810 | 9.92 |
| 2025-12-22 | 10.01 | 20491221 | 10.01 |
| 2025-12-19 | 9.65 | 25819660 | 9.65 |
| 2025-12-18 | 9.92 | 19153906 | 9.92 |
| 2025-12-17 | 9.77 | 13044714 | 9.77 |
| 2025-12-16 | 9.38 | 12921717 | 9.38 |
| 2025-12-15 | 9.72 | 21436520 | 9.72 |
| 2025-12-12 | 9.49 | 28683530 | 9.49 |
| 2025-12-11 | 9.20 | 11351864 | 9.20 |
| 2025-12-10 | 9.21 | 22913396 | 9.21 |
| 2025-12-09 | 9.38 | 15247347 | 9.38 |
| 2025-12-08 | 9.38 | 31946344 | 9.38 |
| 2025-12-06 | 9.55 | 2000 | 9.55 |
| 2025-12-05 | 9.37 | 47359475 | 9.37 |
| 2025-12-04 | 9.65 | 24168800 | 9.65 |
| 2025-12-03 | 9.80 | 20076458 | 9.80 |
| 2025-12-02 | 9.87 | 48613259 | 9.87 |
| 2025-12-01 | 10.86 | 26267824 | 10.86 |
| 2025-11-28 | 10.40 | 17802000 | 10.40 |
| 2025-11-27 | 10.42 | 18498000 | 10.42 |
| 2025-11-26 | 10.60 | 22496322 | 10.60 |
| 2025-11-25 | 10.85 | 21880610 | 10.85 |
| 2025-11-24 | 10.66 | 28671927 | 10.66 |
| 2025-11-21 | 10.37 | 42199060 | 10.37 |
| 2025-11-20 | 10.94 | 19288000 | 10.94 |
| 2025-11-19 | 11.43 | 23530500 | 11.43 |
| 2025-11-18 | 11.00 | 28007360 | 11.00 |
| 2025-11-17 | 11.59 | 42208166 | 11.59 |
| 2025-11-14 | 11.10 | 30959485 | 11.10 |
| 2025-11-13 | 11.15 | 36486375 | 11.15 |
| 2025-11-12 | 10.49 | 20950085 | 10.49 |
| 2025-11-11 | 10.39 | 10089130 | 10.39 |
| 2025-11-10 | 10.45 | 26480723 | 10.45 |
| 2025-11-07 | 10.76 | 18267500 | 10.76 |
| 2025-11-06 | 10.61 | 12831117 | 10.61 |
| 2025-11-05 | 10.42 | 24601419 | 10.42 |
| 2025-11-04 | 10.43 | 45089624 | 10.43 |
| 2025-11-03 | 11.05 | 23601509 | 11.05 |
| 2025-10-31 | 11.00 | 27964000 | 11.00 |
| 2025-10-30 | 11.22 | 72516059 | 11.22 |
| 2025-10-28 | 9.96 | 10530984 | 9.96 |
| 2025-10-27 | 9.94 | 13855827 | 9.94 |
| 2025-10-24 | 10.04 | 17649753 | 10.04 |
| 2025-10-23 | 9.89 | 22381767 | 9.89 |
| 2025-10-22 | 9.89 | 26624233 | 9.89 |
| 2025-10-21 | 10.23 | 32182064 | 10.23 |
| 2025-10-20 | 10.09 | 37448750 | 10.09 |
| 2025-10-17 | 9.35 | 13230000 | 9.35 |
| 2025-10-16 | 9.62 | 29710646 | 9.62 |
| 2025-10-15 | 9.35 | 20671077 | 9.35 |
| 2025-10-14 | 9.36 | 37118954 | 9.36 |
| 2025-10-13 | 9.65 | 63224977 | 9.65 |
| 2025-10-10 | 9.12 | 49018525 | 9.12 |
| 2025-10-09 | 8.64 | 32158100 | 8.64 |
| 2025-10-08 | 8.58 | 9381000 | 8.58 |
| 2025-10-06 | 8.84 | 6634000 | 8.84 |
| 2025-10-03 | 8.93 | 2434332 | 8.93 |
| 2025-10-02 | 8.93 | 3796000 | 8.93 |
| 2025-09-30 | 9.02 | 43241800 | 9.02 |
| 2025-09-29 | 9.12 | 33752000 | 9.12 |
| 2025-09-26 | 8.78 | 27291000 | 8.78 |
| 2025-09-25 | 8.94 | 34123000 | 8.94 |
| 2025-09-24 | 9.30 | 35426204 | 9.30 |
| 2025-09-23 | 9.06 | 21528300 | 9.06 |
| 2025-09-22 | 9.20 | 54143583 | 9.20 |
| 2025-09-19 | 9.76 | 50270945 | 9.76 |
| 2025-09-18 | 9.14 | 25041846 | 9.14 |
| 2025-09-17 | 9.34 | 45046071 | 9.34 |
| 2025-09-16 | 9.11 | 37271000 | 9.11 |
| 2025-09-15 | 9.12 | 58507176 | 9.12 |
| 2025-09-12 | 8.75 | 49535455 | 8.75 |
| 2025-09-11 | 8.30 | 24953268 | 8.30 |
| 2025-09-10 | 8.49 | 30486966 | 8.49 |
| 2025-09-09 | 8.54 | 65186000 | 8.54 |
| 2025-09-08 | 8.47 | 113622986 | 8.47 |
| 2025-09-05 | 7.73 | 61132380 | 7.73 |
| 2025-09-04 | 7.25 | 40240190 | 7.25 |
| 2025-09-03 | 7.15 | 16240977 | 7.15 |
| 2025-09-02 | 7.23 | 22683500 | 7.23 |
| 2025-09-01 | 7.29 | 60671220 | 7.29 |
| 2025-08-29 | 6.97 | 24478630 | 6.97 |
| 2025-08-28 | 6.94 | 29236762 | 6.94 |
| 2025-08-27 | 7.02 | 21256980 | 7.02 |
| 2025-08-26 | 7.20 | 35821229 | 7.20 |
| 2025-08-25 | 7.14 | 30987358 | 7.14 |
| 2025-08-22 | 7.19 | 82064923 | 7.19 |
| 2025-08-21 | 6.68 | 26840838 | 6.68 |
| 2025-08-20 | 6.50 | 6986000 | 6.50 |
| 2025-08-19 | 6.50 | 8235500 | 6.50 |
| 2025-08-18 | 6.43 | 21808220 | 6.43 |
| 2025-08-15 | 6.54 | 13923010 | 6.54 |
| 2025-08-14 | 6.57 | 28906000 | 6.57 |
| 2025-08-13 | 6.69 | 23690000 | 6.69 |
| 2025-08-12 | 6.73 | 9769686 | 6.73 |
| 2025-08-11 | 6.79 | 22156390 | 6.79 |
| 2025-08-08 | 6.76 | 22413860 | 6.76 |
| 2025-08-07 | 6.72 | 10384334 | 6.72 |
| 2025-08-06 | 6.76 | 27937710 | 6.76 |
| 2025-08-05 | 6.54 | 16703375 | 6.54 |
| 2025-08-04 | 6.40 | 6351800 | 6.40 |
| 2025-08-01 | 6.36 | 6696000 | 6.36 |
| 2025-07-31 | 6.39 | 21166000 | 6.39 |
| 2025-07-30 | 6.61 | 9669071 | 6.61 |
| 2025-07-29 | 6.64 | 8138000 | 6.64 |
| 2025-07-28 | 6.58 | 14610398 | 6.58 |
| 2025-07-25 | 6.70 | 15450000 | 6.70 |
| 2025-07-24 | 6.81 | 27227539 | 6.81 |
| 2025-07-23 | 6.67 | 21213412 | 6.67 |
| 2025-07-22 | 6.64 | 15668000 | 6.64 |
| 2025-07-21 | 6.54 | 16617000 | 6.54 |
| 2025-07-18 | 6.42 | 14893742 | 6.42 |
| 2025-07-17 | 6.37 | 21989000 | 6.37 |
| 2025-07-16 | 6.67 | 16020300 | 6.67 |
| 2025-07-15 | 6.71 | 22384000 | 6.71 |
| 2025-07-14 | 6.83 | 16029551 | 6.83 |
| 2025-07-11 | 6.75 | 18716000 | 6.75 |
| 2025-07-10 | 6.77 | 13544000 | 6.77 |
| 2025-07-09 | 6.68 | 16380382 | 6.68 |
| 2025-07-08 | 6.63 | 9792000 | 6.63 |
| 2025-07-07 | 6.66 | 11012605 | 6.66 |
| 2025-07-04 | 6.59 | 11750000 | 6.59 |
| 2025-07-03 | 6.66 | 13845742 | 6.66 |
| 2025-07-02 | 6.65 | 18686100 | 6.65 |
| 2025-06-30 | 6.51 | 18980770 | 6.51 |
| 2025-06-27 | 6.58 | 25707439 | 6.58 |
| 2025-06-26 | 6.69 | 26506921 | 6.69 |
| 2025-06-25 | 6.70 | 41768688 | 6.70 |
| 2025-06-24 | 6.71 | 100389530 | 6.71 |
| 2025-06-23 | 7.44 | 105304604 | 7.44 |
| 2025-06-20 | 7.10 | 34715968 | 7.10 |
| 2025-06-19 | 6.94 | 37244465 | 6.94 |
| 2025-06-18 | 6.95 | 38619685 | 6.95 |
| 2025-06-17 | 6.94 | 51626000 | 6.94 |
| 2025-06-16 | 6.85 | 57562469 | 6.85 |
| 2025-06-13 | 6.85 | 103094618 | 6.85 |
| 2025-06-12 | 6.33 | 20422450 | 6.33 |
| 2025-06-11 | 6.32 | 34379850 | 6.32 |
| 2025-06-10 | 6.08 | 24570380 | 6.08 |
| 2025-06-09 | 6.06 | 24244000 | 6.06 |
| 2025-06-06 | 5.88 | 31527500 | 5.88 |
| 2025-06-05 | 6.03 | 17983873 | 6.03 |
| 2025-06-04 | 6.09 | 14321009 | 6.09 |
| 2025-06-03 | 6.07 | 10213368 | 6.07 |
| 2025-06-02 | 5.97 | 31586197 | 5.97 |
| 2025-05-30 | 6.12 | 128267381 | 6.12 |
| 2025-05-29 | 6.19 | 10549317 | 6.19 |
| 2025-05-28 | 6.21 | 17601118 | 6.21 |
| 2025-05-27 | 6.04 | 7933605 | 6.04 |
| 2025-05-26 | 6.10 | 9021043 | 6.10 |
| 2025-05-23 | 6.05 | 9479400 | 6.05 |
| 2025-05-22 | 6.01 | 11794376 | 6.01 |
| 2025-05-21 | 6.16 | 11653883 | 6.16 |
| 2025-05-20 | 6.15 | 9038336 | 6.15 |
| 2025-05-19 | 6.18 | 8372518 | 6.18 |
| 2025-05-16 | 6.25 | 14586000 | 6.25 |
| 2025-05-15 | 6.24 | 22300000 | 6.24 |
| 2025-05-14 | 6.37 | 36454291 | 6.37 |
| 2025-05-13 | 6.06 | 23902714 | 6.06 |
| 2025-05-12 | 6.25 | 25293785 | 6.25 |
| 2025-05-09 | 5.99 | 22333179 | 5.99 |
| 2025-05-08 | 6.03 | 15028539 | 6.03 |
| 2025-05-07 | 6.17 | 19276400 | 6.17 |
| 2025-05-06 | 6.21 | 56948000 | 6.21 |
| 2025-05-02 | 5.95 | 11729707 | 5.95 |
| 2025-04-30 | 6.16 | 15587727 | 6.16 |
| 2025-04-29 | 6.03 | 8158652 | 6.03 |
| 2025-04-28 | 6.20 | 16366000 | 6.20 |
| 2025-04-25 | 5.96 | 15534800 | 5.96 |
| 2025-04-24 | 5.85 | 9726000 | 5.85 |
| 2025-04-23 | 5.80 | 9238664 | 5.80 |
| 2025-04-22 | 5.64 | 13024921 | 5.64 |
| 2025-04-17 | 5.46 | 8944000 | 5.46 |
| 2025-04-16 | 5.50 | 11442000 | 5.50 |
| 2025-04-15 | 5.60 | 11106010 | 5.60 |
| 2025-04-14 | 5.65 | 13496200 | 5.65 |
| 2025-04-11 | 5.55 | 12548887 | 5.55 |
| 2025-04-10 | 5.61 | 19184705 | 5.61 |
| 2025-04-09 | 5.48 | 25129678 | 5.48 |
| 2025-04-08 | 5.31 | 33953351 | 5.31 |
| 2025-04-07 | 5.26 | 47124942 | 5.26 |
| 2025-04-03 | 5.99 | 41938601 | 5.99 |
| 2025-04-02 | 6.43 | 14109233 | 6.43 |
| 2025-04-01 | 6.40 | 10027300 | 6.40 |
| 2025-03-31 | 6.30 | 17410556 | 6.30 |
| 2025-03-28 | 6.44 | 16474947 | 6.44 |
| 2025-03-27 | 6.84 | 14804455 | 6.84 |
| 2025-03-26 | 6.59 | 7555154 | 6.59 |
| 2025-03-25 | 6.66 | 6830216 | 6.66 |
| 2025-03-24 | 6.78 | 8292600 | 6.78 |
| 2025-03-21 | 6.84 | 20965928 | 6.84 |
| 2025-03-20 | 6.96 | 49089729 | 6.96 |
| 2025-03-19 | 6.60 | 16844774 | 6.60 |
| 2025-03-18 | 6.52 | 11488209 | 6.52 |
| 2025-03-17 | 6.39 | 9790286 | 6.39 |
| 2025-03-14 | 6.33 | 12572000 | 6.33 |
| 2025-03-13 | 6.26 | 18984000 | 6.26 |
| 2025-03-12 | 6.39 | 13070000 | 6.39 |
| 2025-03-11 | 6.46 | 13519185 | 6.46 |
| 2025-03-10 | 6.54 | 12228000 | 6.54 |
| 2025-03-07 | 6.57 | 22977938 | 6.57 |
| 2025-03-06 | 6.54 | 14468000 | 6.54 |
| 2025-03-05 | 6.59 | 17818620 | 6.59 |
| 2025-03-04 | 6.64 | 17034000 | 6.64 |
| 2025-03-03 | 6.42 | 17736804 | 6.42 |
| 2025-02-28 | 6.49 | 14715418 | 6.49 |
| 2025-02-27 | 6.62 | 10806000 | 6.62 |
| 2025-02-26 | 6.51 | 25458937 | 6.51 |
| 2025-02-25 | 6.56 | 21275726 | 6.56 |
| 2025-02-24 | 6.69 | 39931708 | 6.69 |
| 2025-02-21 | 6.86 | 26498720 | 6.86 |
| 2025-02-20 | 7.11 | 6622484 | 7.11 |
| 2025-02-19 | 7.18 | 13929000 | 7.18 |
| 2025-02-18 | 7.12 | 7001155 | 7.12 |
| 2025-02-17 | 7.04 | 22724000 | 7.04 |
| 2025-02-14 | 7.22 | 23906899 | 7.22 |
| 2025-02-13 | 7.31 | 15723480 | 7.31 |
| 2025-02-12 | 7.70 | 11943571 | 7.70 |
| 2025-02-11 | 7.75 | 9531710 | 7.75 |
| 2025-02-10 | 7.75 | 11723325 | 7.75 |
| 2025-02-07 | 7.69 | 12574602 | 7.69 |
| 2025-02-06 | 7.78 | 11671402 | 7.78 |
| 2025-02-05 | 7.89 | 29488633 | 7.89 |
| 2025-02-04 | 7.46 | 5697925 | 7.46 |
| 2025-02-03 | 7.38 | 7827000 | 7.38 |
总数: 2030 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！
