01196历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 885 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 |
|---|
| 2026-05-19 | 10.51 | 2132000 | 10.51 |
| 2026-05-18 | 10.77 | 1396000 | 10.77 |
| 2026-05-15 | 11.11 | 1126000 | 11.11 |
| 2026-05-14 | 11.25 | 1096000 | 11.25 |
| 2026-05-13 | 11.28 | 1666000 | 11.28 |
| 2026-05-12 | 11.33 | 852000 | 11.33 |
| 2026-05-11 | 11.32 | 1060000 | 11.32 |
| 2026-05-08 | 11.39 | 842000 | 11.39 |
| 2026-05-07 | 11.55 | 1152000 | 11.55 |
| 2026-05-06 | 11.54 | 968000 | 11.54 |
| 2026-05-05 | 11.96 | 892000 | 11.96 |
| 2026-05-04 | 12 | 1100000 | 12 |
| 2026-04-30 | 11.2 | 642000 | 11.2 |
| 2026-04-29 | 11.43 | 1232240 | 11.43 |
| 2026-04-28 | 11.48 | 2278000 | 11.48 |
| 2026-04-27 | 11.39 | 1960000 | 11.39 |
| 2026-04-24 | 11.44 | 1774000 | 11.44 |
| 2026-04-23 | 11.65 | 1040000 | 11.65 |
| 2026-04-22 | 11.72 | 2958000 | 11.72 |
| 2026-04-21 | 11.24 | 1578000 | 11.24 |
| 2026-04-20 | 11.64 | 6722000 | 11.64 |
| 2026-04-17 | 11.04 | 1602000 | 11.04 |
| 2026-04-16 | 11.42 | 692000 | 11.42 |
| 2026-04-15 | 11.13 | 2998000 | 11.13 |
| 2026-04-14 | 11.82 | 1344000 | 11.82 |
| 2026-04-13 | 11.76 | 2464000 | 11.76 |
| 2026-04-10 | 12.18 | 886000 | 12.18 |
| 2026-04-09 | 12.09 | 1296000 | 12.09 |
| 2026-04-08 | 12.09 | 1708000 | 12.09 |
| 2026-04-02 | 11.86 | 774000 | 11.86 |
| 2026-04-01 | 12.08 | 1346000 | 12.08 |
| 2026-03-31 | 12.64 | 1234000 | 12.64 |
| 2026-03-30 | 13 | 820000 | 13 |
| 2026-03-27 | 13.01 | 864000 | 13.01 |
| 2026-03-26 | 12.9 | 750000 | 12.9 |
| 2026-03-25 | 12.97 | 1326000 | 12.97 |
| 2026-03-24 | 12.9 | 838000 | 12.9 |
| 2026-03-23 | 12.8 | 1296000 | 12.8 |
| 2026-03-20 | 13.9 | 1090000 | 13.9 |
| 2026-03-19 | 14.43 | 1032000 | 14.43 |
| 2026-03-18 | 14.44 | 1412607 | 14.44 |
| 2026-03-17 | 14.43 | 1832000 | 14.43 |
| 2026-03-16 | 14.84 | 1622000 | 14.84 |
| 2026-03-13 | 13.99 | 884000 | 13.99 |
| 2026-03-12 | 13.87 | 1414000 | 13.87 |
| 2026-03-11 | 13.92 | 2166500 | 13.92 |
| 2026-03-10 | 13.35 | 1616276 | 13.35 |
| 2026-03-09 | 12.25 | 1306650 | 12.25 |
| 2026-03-06 | 12.25 | 1439400 | 12.25 |
| 2026-03-05 | 11.9 | 2628000 | 11.9 |
| 2026-03-04 | 12.21 | 1132000 | 12.21 |
| 2026-03-03 | 12.91 | 1178000 | 12.91 |
| 2026-03-02 | 13.15 | 2486000 | 13.15 |
| 2026-02-27 | 13.68 | 2893405 | 13.68 |
| 2026-02-26 | 13.8 | 1724000 | 13.8 |
| 2026-02-25 | 14.09 | 2778000 | 14.09 |
| 2026-02-24 | 14.98 | 1466000 | 14.98 |
| 2026-02-23 | 14.76 | 1062000 | 14.76 |
| 2026-02-20 | 14.5 | 910000 | 14.5 |
| 2026-02-16 | 14.43 | 306000 | 14.43 |
| 2026-02-13 | 14.65 | 1178000 | 14.65 |
| 2026-02-12 | 14.58 | 930000 | 14.58 |
| 2026-02-11 | 14.68 | 1458000 | 14.68 |
| 2026-02-10 | 14.67 | 2880000 | 14.67 |
| 2026-02-09 | 14.81 | 8118000 | 14.81 |
| 2026-02-06 | 17.52 | 12511000 | 17.52 |
| 2026-02-05 | 15.78 | 4220000 | 15.78 |
| 2026-02-04 | 15.14 | 880002 | 15.14 |
| 2026-02-03 | 14.93 | 3394002 | 14.93 |
| 2026-02-02 | 15.11 | 4784000 | 15.11 |
| 2026-01-30 | 15.63 | 2860002 | 15.63 |
| 2026-01-29 | 15.52 | 1792000 | 15.52 |
| 2026-01-28 | 14.86 | 2828000 | 14.86 |
| 2026-01-27 | 14.88 | 2606000 | 14.88 |
| 2026-01-26 | 16.42 | 3228240 | 16.42 |
| 2026-01-23 | 16.35 | 2070001 | 16.35 |
| 2026-01-22 | 15.74 | 3830002 | 15.74 |
| 2026-01-21 | 16.44 | 1865488 | 16.44 |
| 2026-01-20 | 15.67 | 1934000 | 15.67 |
| 2026-01-19 | 15.46 | 2735988 | 15.46 |
| 2026-01-16 | 14.23 | 1450500 | 14.23 |
| 2026-01-15 | 13.38 | 870001 | 13.38 |
| 2026-01-14 | 13.38 | 1728001 | 13.38 |
| 2026-01-13 | 13.36 | 1084000 | 13.36 |
| 2026-01-12 | 13.35 | 2130000 | 13.35 |
| 2026-01-09 | 13.35 | 1887700 | 13.35 |
| 2026-01-08 | 13.38 | 1248000 | 13.38 |
| 2026-01-07 | 13.29 | 1642000 | 13.29 |
| 2026-01-06 | 12.95 | 1858000 | 12.95 |
| 2026-01-05 | 13.31 | 2860000 | 13.31 |
| 2026-01-02 | 13.44 | 1514000 | 13.44 |
| 2025-12-31 | 13.41 | 1418000 | 13.41 |
| 2025-12-30 | 13.09 | 1996000 | 13.09 |
| 2025-12-29 | 12.69 | 1520000 | 12.69 |
| 2025-12-24 | 12.32 | 912000 | 12.32 |
| 2025-12-23 | 12.34 | 1040000 | 12.34 |
| 2025-12-22 | 12.17 | 1098000 | 12.17 |
| 2025-12-19 | 12.2 | 1006000 | 12.2 |
| 2025-12-18 | 12.03 | 871669 | 12.03 |
| 2025-12-17 | 11.98 | 668000 | 11.98 |
| 2025-12-16 | 11.89 | 1024477 | 11.89 |
| 2025-12-15 | 11.89 | 1092000 | 11.89 |
| 2025-12-12 | 11.72 | 888000 | 11.72 |
| 2025-12-11 | 11.62 | 762000 | 11.62 |
| 2025-12-10 | 11.53 | 912000 | 11.53 |
| 2025-12-09 | 11.44 | 1314000 | 11.44 |
| 2025-12-08 | 11.5 | 1402000 | 11.5 |
| 2025-12-06 | 11.54 | 24000 | 11.54 |
| 2025-12-05 | 11.54 | 960000 | 11.54 |
| 2025-12-04 | 11.51 | 1912000 | 11.51 |
| 2025-12-03 | 11.67 | 1058000 | 11.67 |
| 2025-12-02 | 11.69 | 976000 | 11.69 |
| 2025-12-01 | 11.67 | 1010000 | 11.67 |
| 2025-11-28 | 11.65 | 1250000 | 11.65 |
| 2025-11-27 | 11.69 | 2202000 | 11.69 |
| 2025-11-26 | 11.72 | 986001 | 11.72 |
| 2025-11-25 | 11.82 | 2490052 | 11.82 |
| 2025-11-24 | 12.06 | 1404000 | 12.06 |
| 2025-11-21 | 11.8 | 1304000 | 11.8 |
| 2025-11-20 | 12.25 | 1140000 | 12.25 |
| 2025-11-19 | 12.38 | 976000 | 12.38 |
| 2025-11-18 | 12.44 | 1584000 | 12.44 |
| 2025-11-17 | 12.51 | 1652000 | 12.51 |
| 2025-11-14 | 12.53 | 2024000 | 12.53 |
| 2025-11-13 | 12.45 | 1772500 | 12.45 |
| 2025-11-12 | 12.65 | 1608000 | 12.65 |
| 2025-11-11 | 12.62 | 2208000 | 12.62 |
| 2025-11-10 | 12.6 | 2932000 | 12.6 |
| 2025-11-07 | 12.36 | 1166001 | 12.36 |
| 2025-11-06 | 12.47 | 2878001 | 12.47 |
| 2025-11-05 | 12.56 | 3586000 | 12.56 |
| 2025-11-04 | 12.24 | 1328000 | 12.24 |
| 2025-11-03 | 12.27 | 1510001 | 12.27 |
| 2025-10-31 | 12.29 | 1458000 | 12.29 |
| 2025-10-30 | 12.39 | 1682001 | 12.39 |
| 2025-10-28 | 12.28 | 1414000 | 12.28 |
| 2025-10-27 | 12.2 | 1074000 | 12.2 |
| 2025-10-24 | 12.16 | 1980000 | 12.16 |
| 2025-10-23 | 12.25 | 2258000 | 12.25 |
| 2025-10-22 | 12.09 | 1450000 | 12.09 |
| 2025-10-21 | 12.03 | 1090000 | 12.03 |
| 2025-10-20 | 11.8 | 2019500 | 11.8 |
| 2025-10-17 | 11.88 | 1282718 | 11.88 |
| 2025-10-16 | 11.87 | 2800000 | 11.87 |
| 2025-10-15 | 12.12 | 1946000 | 12.12 |
| 2025-10-14 | 12.13 | 2110000 | 12.13 |
| 2025-10-13 | 12.29 | 1650000 | 12.29 |
| 2025-10-10 | 12.07 | 1946000 | 12.07 |
| 2025-10-09 | 12.29 | 2898000 | 12.29 |
| 2025-10-08 | 12.35 | 1712000 | 12.35 |
| 2025-10-06 | 12.31 | 1204000 | 12.31 |
| 2025-10-03 | 12.28 | 1298000 | 12.28 |
| 2025-10-02 | 12.14 | 1040171 | 12.14 |
| 2025-09-30 | 12.08 | 1254000 | 12.08 |
| 2025-09-29 | 12.21 | 2160000 | 12.21 |
| 2025-09-26 | 12.02 | 2234000 | 12.02 |
| 2025-09-25 | 12.19 | 1506000 | 12.19 |
| 2025-09-24 | 12.33 | 2562000 | 12.33 |
| 2025-09-23 | 12.38 | 2758000 | 12.38 |
| 2025-09-22 | 12.4 | 5652500 | 12.4 |
| 2025-09-19 | 12.05 | 3376000 | 12.05 |
| 2025-09-18 | 12.5 | 1002800 | 12.5 |
| 2025-09-17 | 12.51 | 3574000 | 12.51 |
| 2025-09-16 | 12.3 | 2454000 | 12.3 |
| 2025-09-15 | 12.24 | 1188000 | 12.24 |
| 2025-09-12 | 12.16 | 1256000 | 12.16 |
| 2025-09-11 | 12.1 | 1986640 | 12.1 |
| 2025-09-10 | 11.92 | 2938000 | 11.92 |
| 2025-09-09 | 12.04 | 1114000 | 12.04 |
| 2025-09-08 | 12.24 | 3180500 | 12.24 |
| 2025-09-05 | 12.23 | 2440000 | 12.23 |
| 2025-09-04 | 12.09 | 1152000 | 12.09 |
| 2025-09-03 | 12.14 | 2158000 | 12.14 |
| 2025-09-02 | 11.85 | 1066000 | 11.85 |
| 2025-09-01 | 11.77 | 1640000 | 11.77 |
| 2025-08-29 | 11.78 | 1424000 | 11.78 |
| 2025-08-28 | 11.85 | 1502000 | 11.85 |
| 2025-08-27 | 11.78 | 3416000 | 11.78 |
| 2025-08-26 | 12.05 | 5299375 | 12.05 |
| 2025-08-25 | 12.16 | 3198000 | 12.16 |
| 2025-08-22 | 12.02 | 3484114 | 12.02 |
| 2025-08-21 | 11.38 | 3236000 | 11.38 |
| 2025-08-20 | 11.3 | 4284000 | 11.3 |
| 2025-08-19 | 11.31 | 4210000 | 11.31 |
| 2025-08-18 | 12.31 | 4044010 | 12.31 |
| 2025-08-15 | 12.23 | 3578000 | 12.23 |
| 2025-08-14 | 12.4 | 4442000 | 12.4 |
| 2025-08-13 | 11.64 | 10523230 | 11.64 |
| 2025-08-12 | 12.16 | 7291000 | 12.16 |
| 2025-08-11 | 11.39 | 5180000 | 11.39 |
| 2025-08-08 | 10.8 | 7393250 | 10.8 |
| 2025-08-07 | 10.06 | 10144500 | 10.06 |
| 2025-08-06 | 8.85 | 4472000 | 8.85 |
| 2025-08-05 | 8.46 | 2123224 | 8.46 |
| 2025-08-04 | 8.5 | 794000 | 8.5 |
| 2025-08-01 | 8.48 | 796000 | 8.48 |
| 2025-07-31 | 8.44 | 1544000 | 8.44 |
| 2025-07-30 | 8.5 | 1938000 | 8.5 |
| 2025-07-29 | 8.41 | 1862327 | 8.41 |
| 2025-07-28 | 8.48 | 1362672 | 8.48 |
| 2025-07-25 | 8.43 | 3152000 | 8.43 |
| 2025-07-24 | 8.63 | 2684000 | 8.63 |
| 2025-07-23 | 9.08 | 2266000 | 9.08 |
| 2025-07-22 | 9.7 | 2640000 | 9.7 |
| 2025-07-21 | 9.64 | 5811550 | 9.64 |
| 2025-07-18 | 9.74 | 4645000 | 9.74 |
| 2025-07-17 | 9.08 | 3278000 | 9.08 |
| 2025-07-16 | 8.45 | 5920000 | 8.45 |
| 2025-07-15 | 8.5 | 15452000 | 8.5 |
| 2025-07-14 | 7.75 | 862000 | 7.75 |
| 2025-07-11 | 7.68 | 770000 | 7.68 |
| 2025-07-10 | 7.76 | 1094000 | 7.76 |
| 2025-07-09 | 7.85 | 4412000 | 7.85 |
| 2025-07-08 | 7.56 | 4385560 | 7.56 |
| 2025-07-07 | 7.4 | 1554000 | 7.4 |
| 2025-07-04 | 7.37 | 1076000 | 7.37 |
| 2025-07-03 | 7.43 | 1720000 | 7.43 |
| 2025-07-02 | 7.25 | 3374000 | 7.25 |
| 2025-06-30 | 7.06 | 960000 | 7.06 |
| 2025-06-27 | 7.07 | 1154000 | 7.07 |
| 2025-06-26 | 7.09 | 964000 | 7.09 |
| 2025-06-25 | 7.08 | 1558000 | 7.08 |
| 2025-06-24 | 7.06 | 2272000 | 7.06 |
| 2025-06-23 | 7.07 | 884000 | 7.07 |
| 2025-06-20 | 7.1 | 2502000 | 7.1 |
| 2025-06-19 | 7.03 | 988000 | 7.03 |
| 2025-06-18 | 7.05 | 936000 | 7.05 |
| 2025-06-17 | 7.05 | 954000 | 7.05 |
| 2025-06-16 | 7.06 | 2154000 | 7.06 |
| 2025-06-13 | 7.06 | 994000 | 7.06 |
| 2025-06-12 | 7.07 | 1706000 | 7.07 |
| 2025-06-11 | 7.06 | 1018000 | 7.06 |
| 2025-06-10 | 7.06 | 966000 | 7.06 |
| 2025-06-09 | 7.09 | 948000 | 7.09 |
| 2025-06-06 | 7.09 | 984000 | 7.09 |
| 2025-06-05 | 7.15 | 1228000 | 7.15 |
| 2025-06-04 | 7.14 | 1014000 | 7.14 |
| 2025-06-03 | 7.11 | 1812000 | 7.11 |
| 2025-06-02 | 7.18 | 1182000 | 7.18 |
| 2025-05-30 | 7.1 | 1505998 | 7.1 |
| 2025-05-29 | 7.1 | 1176000 | 7.1 |
| 2025-05-28 | 7.12 | 1146000 | 7.12 |
| 2025-05-27 | 7.14 | 1116000 | 7.14 |
| 2025-05-26 | 7.12 | 1210000 | 7.12 |
| 2025-05-23 | 7.09 | 962000 | 7.09 |
| 2025-05-22 | 7.08 | 1094000 | 7.08 |
| 2025-05-21 | 7.1 | 1721503 | 7.1 |
| 2025-05-20 | 7.11 | 960000 | 7.11 |
| 2025-05-19 | 7.11 | 1828000 | 7.11 |
| 2025-05-16 | 7.35 | 2216000 | 7.35 |
| 2025-05-15 | 7.33 | 938000 | 7.33 |
| 2025-05-14 | 7.39 | 2766000 | 7.39 |
| 2025-05-13 | 7.5 | 2186000 | 7.5 |
| 2025-05-12 | 7.2 | 2442000 | 7.2 |
| 2025-05-09 | 7.1 | 1366000 | 7.1 |
| 2025-05-08 | 7.11 | 1472500 | 7.11 |
| 2025-05-07 | 7.1 | 1204000 | 7.1 |
| 2025-05-06 | 7.11 | 2812000 | 7.11 |
| 2025-05-02 | 7.11 | 1142000 | 7.11 |
| 2025-04-30 | 7.08 | 1340000 | 7.08 |
| 2025-04-29 | 7.06 | 1266000 | 7.06 |
| 2025-04-28 | 7.12 | 1378000 | 7.12 |
| 2025-04-25 | 7.13 | 940000 | 7.13 |
| 2025-04-24 | 7.12 | 866000 | 7.12 |
| 2025-04-23 | 7.18 | 1092000 | 7.18 |
| 2025-04-22 | 7.17 | 1518000 | 7.17 |
| 2025-04-17 | 7.13 | 1086000 | 7.13 |
| 2025-04-16 | 7.02 | 942000 | 7.02 |
| 2025-04-15 | 7.02 | 1142000 | 7.02 |
| 2025-04-14 | 7.12 | 1292000 | 7.12 |
| 2025-04-11 | 7.08 | 1246000 | 7.08 |
| 2025-04-10 | 7.03 | 1662000 | 7.03 |
| 2025-04-09 | 7.09 | 1194000 | 7.09 |
| 2025-04-08 | 6.69 | 1938000 | 6.69 |
| 2025-04-07 | 6.89 | 4192000 | 6.89 |
| 2025-04-03 | 7.15 | 926000 | 7.15 |
| 2025-04-02 | 7.18 | 1166000 | 7.18 |
| 2025-04-01 | 7.15 | 1516000 | 7.15 |
| 2025-03-31 | 7.12 | 2702000 | 7.12 |
| 2025-03-28 | 7.13 | 1260000 | 7.13 |
| 2025-03-27 | 7.09 | 1628000 | 7.09 |
| 2025-03-26 | 7.11 | 1012000 | 7.11 |
| 2025-03-25 | 7.12 | 960125 | 7.12 |
| 2025-03-24 | 7.11 | 1504000 | 7.11 |
| 2025-03-21 | 7.19 | 3720000 | 7.19 |
| 2025-03-20 | 7.13 | 3641000 | 7.13 |
| 2025-03-19 | 7.09 | 1430000 | 7.09 |
| 2025-03-18 | 7.1 | 1058000 | 7.1 |
| 2025-03-17 | 7.1 | 1886000 | 7.1 |
| 2025-03-14 | 7.13 | 1042000 | 7.13 |
| 2025-03-13 | 7.12 | 1660000 | 7.12 |
| 2025-03-12 | 7.1 | 1208000 | 7.1 |
| 2025-03-11 | 7.15 | 1408000 | 7.15 |
| 2025-03-10 | 7.13 | 1183625 | 7.13 |
| 2025-03-07 | 7.1 | 1378000 | 7.1 |
| 2025-03-06 | 7.12 | 1296000 | 7.12 |
| 2025-03-05 | 7.1 | 1466000 | 7.1 |
| 2025-03-04 | 7.09 | 1212000 | 7.09 |
| 2025-03-03 | 7.08 | 1092000 | 7.08 |
| 2025-02-28 | 7 | 2188943 | 7 |
总数: 885 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
Palmmicro微信公众号小狐狸二维码
