01347历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 865 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 |
|---|
| 2026-04-20 | 94.45 | 25311544 | 94.45 |
| 2026-04-17 | 90.50 | 13351440 | 90.50 |
| 2026-04-16 | 91.60 | 14429274 | 91.60 |
| 2026-04-15 | 90.40 | 17326574 | 90.40 |
| 2026-04-14 | 90.25 | 12531987 | 90.25 |
| 2026-04-13 | 89.10 | 12492971 | 89.10 |
| 2026-04-10 | 92.00 | 22454418 | 92.00 |
| 2026-04-09 | 90.80 | 23459766 | 90.80 |
| 2026-04-08 | 91.00 | 35568887 | 91.00 |
| 2026-04-02 | 79.35 | 16797606 | 79.35 |
| 2026-04-01 | 83.65 | 20252913 | 83.65 |
| 2026-03-31 | 77.65 | 16880799 | 77.65 |
| 2026-03-30 | 81.50 | 17423558 | 81.50 |
| 2026-03-27 | 82.80 | 11900639 | 82.80 |
| 2026-03-26 | 83.15 | 17558931 | 83.15 |
| 2026-03-25 | 88.65 | 14905112 | 88.65 |
| 2026-03-24 | 86.85 | 19364531 | 86.85 |
| 2026-03-23 | 83.30 | 21497733 | 83.30 |
| 2026-03-20 | 88.40 | 15824389 | 88.40 |
| 2026-03-19 | 89.40 | 21603082 | 89.40 |
| 2026-03-18 | 94.85 | 19505087 | 94.85 |
| 2026-03-17 | 91.35 | 20461797 | 91.35 |
| 2026-03-16 | 94.50 | 48361138 | 94.50 |
| 2026-03-13 | 88.00 | 28883154 | 88.00 |
| 2026-03-12 | 95.00 | 26947365 | 95.00 |
| 2026-03-11 | 91.75 | 21482769 | 91.75 |
| 2026-03-10 | 90.65 | 13569149 | 90.65 |
| 2026-03-09 | 87.30 | 20682432 | 87.30 |
| 2026-03-06 | 88.00 | 16426989 | 88.00 |
| 2026-03-05 | 87.25 | 12675857 | 87.25 |
| 2026-03-04 | 86.25 | 24527890 | 86.25 |
| 2026-03-03 | 87.80 | 21242906 | 87.80 |
| 2026-03-02 | 92.95 | 19076086 | 92.95 |
| 2026-02-27 | 96.75 | 15605509 | 96.75 |
| 2026-02-26 | 97.85 | 26746792 | 97.85 |
| 2026-02-25 | 102.80 | 19246567 | 102.80 |
| 2026-02-24 | 101.40 | 19267766 | 101.40 |
| 2026-02-23 | 98.40 | 9238051 | 98.40 |
| 2026-02-20 | 94.15 | 10471680 | 94.15 |
| 2026-02-16 | 99.90 | 5187900 | 99.90 |
| 2026-02-13 | 98.75 | 28141198 | 98.75 |
| 2026-02-12 | 99.55 | 14990712 | 99.55 |
| 2026-02-11 | 99.60 | 12821621 | 99.60 |
| 2026-02-10 | 101.30 | 17672228 | 101.30 |
| 2026-02-09 | 102.50 | 20716209 | 102.50 |
| 2026-02-06 | 99.25 | 16386125 | 99.25 |
| 2026-02-05 | 99.60 | 24817699 | 99.60 |
| 2026-02-04 | 102.40 | 19836262 | 102.40 |
| 2026-02-03 | 107.70 | 28795747 | 107.70 |
| 2026-02-02 | 103.40 | 46127706 | 103.40 |
| 2026-01-30 | 116.50 | 23480997 | 116.50 |
| 2026-01-29 | 116.20 | 27877967 | 116.20 |
| 2026-01-28 | 122.70 | 33145249 | 122.70 |
| 2026-01-27 | 114.20 | 26257175 | 114.20 |
| 2026-01-26 | 111.20 | 23552105 | 111.20 |
| 2026-01-23 | 109.80 | 14596089 | 109.80 |
| 2026-01-22 | 109.20 | 25445088 | 109.20 |
| 2026-01-21 | 105.80 | 24212140 | 105.80 |
| 2026-01-20 | 100.60 | 29718477 | 100.60 |
| 2026-01-19 | 102.60 | 30783248 | 102.60 |
| 2026-01-16 | 106.80 | 37301556 | 106.80 |
| 2026-01-15 | 99.45 | 33822217 | 99.45 |
| 2026-01-14 | 93.55 | 33458121 | 93.55 |
| 2026-01-13 | 89.70 | 24313296 | 89.70 |
| 2026-01-12 | 91.55 | 31307503 | 91.55 |
| 2026-01-09 | 91.25 | 21649133 | 91.25 |
| 2026-01-08 | 91.65 | 43197426 | 91.65 |
| 2026-01-07 | 89.30 | 44913622 | 89.30 |
| 2026-01-06 | 85.05 | 37038506 | 85.05 |
| 2026-01-05 | 84.00 | 46860851 | 84.00 |
| 2026-01-02 | 81.30 | 28287477 | 81.30 |
| 2025-12-31 | 74.30 | 16102820 | 74.30 |
| 2025-12-30 | 75.25 | 28964901 | 75.25 |
| 2025-12-29 | 72.45 | 27918016 | 72.45 |
| 2025-12-24 | 71.45 | 22412610 | 71.45 |
| 2025-12-23 | 70.30 | 15362185 | 70.30 |
| 2025-12-22 | 71.25 | 28681136 | 71.25 |
| 2025-12-19 | 67.75 | 17856859 | 67.75 |
| 2025-12-18 | 67.25 | 18229175 | 67.25 |
| 2025-12-17 | 68.20 | 17168948 | 68.20 |
| 2025-12-16 | 66.30 | 26565203 | 66.30 |
| 2025-12-15 | 67.30 | 40811280 | 67.30 |
| 2025-12-12 | 71.90 | 42224127 | 71.90 |
| 2025-12-11 | 72.40 | 23654383 | 72.40 |
| 2025-12-10 | 76.05 | 14512263 | 76.05 |
| 2025-12-09 | 75.15 | 27262139 | 75.15 |
| 2025-12-08 | 79.45 | 30282824 | 79.45 |
| 2025-12-06 | 75.85 | 18000 | 75.85 |
| 2025-12-05 | 76.05 | 24646935 | 76.05 |
| 2025-12-04 | 76.25 | 30285376 | 76.25 |
| 2025-12-03 | 73.95 | 17680528 | 73.95 |
| 2025-12-02 | 72.80 | 15979249 | 72.80 |
| 2025-12-01 | 74.90 | 14178518 | 74.90 |
| 2025-11-28 | 74.50 | 21445473 | 74.50 |
| 2025-11-27 | 72.55 | 29699207 | 72.55 |
| 2025-11-26 | 72.80 | 28558255 | 72.80 |
| 2025-11-25 | 71.35 | 32875529 | 71.35 |
| 2025-11-24 | 69.65 | 81307687 | 69.65 |
| 2025-11-21 | 73.25 | 39143839 | 73.25 |
| 2025-11-20 | 78.00 | 35790864 | 78.00 |
| 2025-11-19 | 80.45 | 28018568 | 80.45 |
| 2025-11-18 | 80.25 | 52774294 | 80.25 |
| 2025-11-17 | 77.55 | 37192109 | 77.55 |
| 2025-11-14 | 77.25 | 32427155 | 77.25 |
| 2025-11-13 | 78.65 | 40238830 | 78.65 |
| 2025-11-12 | 74.45 | 48839444 | 74.45 |
| 2025-11-11 | 75.25 | 34910610 | 75.25 |
| 2025-11-10 | 78.10 | 35299279 | 78.10 |
| 2025-11-07 | 79.45 | 56974196 | 79.45 |
| 2025-11-06 | 80.10 | 62746485 | 80.10 |
| 2025-11-05 | 73.45 | 46838122 | 73.45 |
| 2025-11-04 | 75.80 | 39714005 | 75.80 |
| 2025-11-03 | 76.95 | 39055491 | 76.95 |
| 2025-10-31 | 79.75 | 53149384 | 79.75 |
| 2025-10-30 | 86.15 | 61658560 | 86.15 |
| 2025-10-28 | 86.15 | 54661772 | 86.15 |
| 2025-10-27 | 86.50 | 77142198 | 86.50 |
| 2025-10-24 | 82.40 | 85727078 | 82.40 |
| 2025-10-23 | 72.45 | 63534641 | 72.45 |
| 2025-10-22 | 75.95 | 39984620 | 75.95 |
| 2025-10-21 | 77.70 | 54726854 | 77.70 |
| 2025-10-20 | 77.90 | 42416907 | 77.90 |
| 2025-10-17 | 75.80 | 67104344 | 75.80 |
| 2025-10-16 | 81.45 | 56888907 | 81.45 |
| 2025-10-15 | 80.85 | 76617942 | 80.85 |
| 2025-10-14 | 76.75 | 113451200 | 76.75 |
| 2025-10-13 | 88.30 | 116484542 | 88.30 |
| 2025-10-10 | 81.75 | 77061107 | 81.75 |
| 2025-10-09 | 85.20 | 145562474 | 85.20 |
| 2025-10-08 | 91.05 | 17055463 | 91.05 |
| 2025-10-06 | 91.50 | 22418413 | 91.50 |
| 2025-10-03 | 87.50 | 18719616 | 87.50 |
| 2025-10-02 | 85.70 | 26629841 | 85.70 |
| 2025-09-30 | 80.00 | 72849637 | 80.00 |
| 2025-09-29 | 72.10 | 54486945 | 72.10 |
| 2025-09-26 | 68.25 | 77159801 | 68.25 |
| 2025-09-25 | 66.25 | 53991734 | 66.25 |
| 2025-09-24 | 63.25 | 61109210 | 63.25 |
| 2025-09-23 | 60.90 | 40405337 | 60.90 |
| 2025-09-22 | 62.45 | 42019733 | 62.45 |
| 2025-09-19 | 60.30 | 65114662 | 60.30 |
| 2025-09-18 | 57.95 | 121456728 | 57.95 |
| 2025-09-17 | 53.35 | 47952683 | 53.35 |
| 2025-09-16 | 51.80 | 28883031 | 51.80 |
| 2025-09-15 | 52.15 | 46263267 | 52.15 |
| 2025-09-12 | 50.90 | 44316110 | 50.90 |
| 2025-09-11 | 50.20 | 52263661 | 50.20 |
| 2025-09-10 | 47.98 | 25381865 | 47.98 |
| 2025-09-09 | 47.02 | 30506343 | 47.02 |
| 2025-09-08 | 47.10 | 31323953 | 47.10 |
| 2025-09-05 | 47.58 | 49307829 | 47.58 |
| 2025-09-04 | 45.68 | 59541152 | 45.68 |
| 2025-09-03 | 48.30 | 52601674 | 48.30 |
| 2025-09-02 | 49.22 | 87210582 | 49.22 |
| 2025-09-01 | 52.10 | 117230143 | 52.10 |
| 2025-08-29 | 53.80 | 79591149 | 53.80 |
| 2025-08-28 | 57.20 | 97425632 | 57.20 |
| 2025-08-27 | 52.75 | 71756893 | 52.75 |
| 2025-08-26 | 53.20 | 41394863 | 53.20 |
| 2025-08-25 | 54.30 | 105585044 | 54.30 |
| 2025-08-22 | 56.00 | 134847457 | 56.00 |
| 2025-08-21 | 47.52 | 37570119 | 47.52 |
| 2025-08-20 | 47.56 | 46375816 | 47.56 |
| 2025-08-19 | 46.62 | 53076066 | 46.62 |
| 2025-08-18 | 48.12 | 126029890 | 48.12 |
| 2025-08-15 | 51.30 | 73829895 | 51.30 |
| 2025-08-14 | 48.76 | 69674051 | 48.76 |
| 2025-08-13 | 47.32 | 48653232 | 47.32 |
| 2025-08-12 | 44.68 | 56518756 | 44.68 |
| 2025-08-11 | 42.38 | 54033408 | 42.38 |
| 2025-08-08 | 44.00 | 52800238 | 44.00 |
| 2025-08-07 | 44.78 | 54612627 | 44.78 |
| 2025-08-06 | 43.68 | 32276876 | 43.68 |
| 2025-08-05 | 43.38 | 52935054 | 43.38 |
| 2025-08-04 | 42.88 | 59176928 | 42.88 |
| 2025-08-01 | 39.45 | 23267455 | 39.45 |
| 2025-07-31 | 40.60 | 53565460 | 40.60 |
| 2025-07-30 | 40.00 | 48234826 | 40.00 |
| 2025-07-29 | 42.35 | 40060348 | 42.35 |
| 2025-07-28 | 42.20 | 39607042 | 42.20 |
| 2025-07-25 | 42.60 | 72799520 | 42.60 |
| 2025-07-24 | 39.05 | 59068154 | 39.05 |
| 2025-07-23 | 36.50 | 34149432 | 36.50 |
| 2025-07-22 | 37.00 | 36983127 | 37.00 |
| 2025-07-21 | 35.85 | 21017795 | 35.85 |
| 2025-07-18 | 35.70 | 23288343 | 35.70 |
| 2025-07-17 | 35.95 | 22880803 | 35.95 |
| 2025-07-16 | 35.25 | 23483163 | 35.25 |
| 2025-07-15 | 35.15 | 23553766 | 35.15 |
| 2025-07-14 | 35.20 | 20099448 | 35.20 |
| 2025-07-11 | 35.40 | 49756791 | 35.40 |
| 2025-07-10 | 34.00 | 15440200 | 34.00 |
| 2025-07-09 | 34.15 | 23746869 | 34.15 |
| 2025-07-08 | 35.70 | 21404735 | 35.70 |
| 2025-07-07 | 35.15 | 21242444 | 35.15 |
| 2025-07-04 | 35.65 | 43639171 | 35.65 |
| 2025-07-03 | 34.05 | 21085457 | 34.05 |
| 2025-07-02 | 33.65 | 30254979 | 33.65 |
| 2025-06-30 | 34.70 | 52360581 | 34.70 |
| 2025-06-27 | 34.95 | 27381189 | 34.95 |
| 2025-06-26 | 35.30 | 23428020 | 35.30 |
| 2025-06-25 | 35.55 | 54804285 | 35.55 |
| 2025-06-24 | 34.05 | 38819937 | 34.05 |
| 2025-06-23 | 34.20 | 76450428 | 34.20 |
| 2025-06-20 | 32.75 | 64404097 | 32.75 |
| 2025-06-19 | 32.20 | 41992796 | 32.20 |
| 2025-06-18 | 31.50 | 30690171 | 31.50 |
| 2025-06-17 | 31.00 | 32275052 | 31.00 |
| 2025-06-16 | 30.00 | 14343001 | 30.00 |
| 2025-06-13 | 29.70 | 27451455 | 29.70 |
| 2025-06-12 | 29.85 | 32442330 | 29.85 |
| 2025-06-11 | 30.85 | 27988048 | 30.85 |
| 2025-06-10 | 31.50 | 24464762 | 31.50 |
| 2025-06-09 | 32.50 | 26441410 | 32.50 |
| 2025-06-06 | 31.70 | 27966633 | 31.70 |
| 2025-06-05 | 32.00 | 41007361 | 32.00 |
| 2025-06-04 | 30.70 | 18102206 | 30.70 |
| 2025-06-03 | 30.90 | 18263241 | 30.90 |
| 2025-06-02 | 30.75 | 9837830 | 30.75 |
| 2025-05-30 | 31.60 | 20037448 | 31.60 |
| 2025-05-29 | 32.55 | 41611996 | 32.55 |
| 2025-05-28 | 30.70 | 15696258 | 30.70 |
| 2025-05-27 | 31.05 | 12806660 | 31.05 |
| 2025-05-26 | 31.60 | 29507714 | 31.60 |
| 2025-05-23 | 30.80 | 18503799 | 30.80 |
| 2025-05-22 | 31.00 | 15510300 | 31.00 |
| 2025-05-21 | 31.35 | 17123663 | 31.35 |
| 2025-05-20 | 31.25 | 17580400 | 31.25 |
| 2025-05-19 | 30.95 | 32082900 | 30.95 |
| 2025-05-16 | 29.90 | 30839917 | 29.90 |
| 2025-05-15 | 30.30 | 24772118 | 30.30 |
| 2025-05-14 | 31.30 | 25021112 | 31.30 |
| 2025-05-13 | 31.60 | 24019271 | 31.60 |
| 2025-05-12 | 33.00 | 41262610 | 33.00 |
| 2025-05-09 | 32.45 | 77134143 | 32.45 |
| 2025-05-08 | 35.25 | 15439843 | 35.25 |
| 2025-05-07 | 35.20 | 24846042 | 35.20 |
| 2025-05-06 | 36.30 | 16966805 | 36.30 |
| 2025-05-02 | 36.35 | 6998000 | 36.35 |
| 2025-04-30 | 35.45 | 16346443 | 35.45 |
| 2025-04-29 | 34.95 | 14189780 | 34.95 |
| 2025-04-28 | 34.55 | 16274752 | 34.55 |
| 2025-04-25 | 34.35 | 59692816 | 34.35 |
| 2025-04-24 | 36.65 | 34580670 | 36.65 |
| 2025-04-23 | 37.60 | 42967699 | 37.60 |
| 2025-04-22 | 38.05 | 55392884 | 38.05 |
| 2025-04-17 | 36.15 | 48748192 | 36.15 |
| 2025-04-16 | 35.00 | 47489952 | 35.00 |
| 2025-04-15 | 34.80 | 33392616 | 34.80 |
| 2025-04-14 | 35.95 | 58261272 | 35.95 |
| 2025-04-11 | 34.45 | 115804324 | 34.45 |
| 2025-04-10 | 30.20 | 32639774 | 30.20 |
| 2025-04-09 | 29.50 | 58504310 | 29.50 |
| 2025-04-08 | 27.30 | 43163794 | 27.30 |
| 2025-04-07 | 25.75 | 66922886 | 25.75 |
| 2025-04-03 | 30.80 | 23215032 | 30.80 |
| 2025-04-02 | 31.45 | 22552177 | 31.45 |
| 2025-04-01 | 30.45 | 23516615 | 30.45 |
| 2025-03-31 | 31.05 | 27864044 | 31.05 |
| 2025-03-28 | 32.50 | 22909715 | 32.50 |
| 2025-03-27 | 33.35 | 40533641 | 33.35 |
| 2025-03-26 | 32.65 | 21500006 | 32.65 |
| 2025-03-25 | 32.65 | 36624421 | 32.65 |
| 2025-03-24 | 34.80 | 21097539 | 34.80 |
| 2025-03-21 | 34.40 | 43616665 | 34.40 |
| 2025-03-20 | 36.75 | 23292551 | 36.75 |
| 2025-03-19 | 37.90 | 19341998 | 37.90 |
| 2025-03-18 | 38.55 | 29717661 | 38.55 |
| 2025-03-17 | 37.80 | 21033633 | 37.80 |
| 2025-03-14 | 37.40 | 22548084 | 37.40 |
| 2025-03-13 | 36.55 | 25406862 | 36.55 |
| 2025-03-12 | 37.10 | 39179909 | 37.10 |
| 2025-03-11 | 38.70 | 41487740 | 38.70 |
| 2025-03-10 | 36.80 | 28365822 | 36.80 |
| 2025-03-07 | 38.00 | 67774502 | 38.00 |
| 2025-03-06 | 37.00 | 62948106 | 37.00 |
| 2025-03-05 | 36.30 | 75534098 | 36.30 |
| 2025-03-04 | 33.80 | 49729188 | 33.80 |
| 2025-03-03 | 33.40 | 44905713 | 33.40 |
| 2025-02-28 | 34.30 | 74030867 | 34.30 |
| 2025-02-27 | 37.15 | 85527865 | 37.15 |
| 2025-02-26 | 38.60 | 100756118 | 38.60 |
| 2025-02-25 | 38.75 | 109862545 | 38.75 |
| 2025-02-24 | 41.45 | 87134601 | 41.45 |
| 2025-02-21 | 40.30 | 102217632 | 40.30 |
| 2025-02-20 | 36.90 | 96576645 | 36.90 |
| 2025-02-19 | 38.30 | 156847850 | 38.30 |
| 2025-02-18 | 31.15 | 95738810 | 31.15 |
| 2025-02-17 | 30.05 | 172700546 | 30.05 |
| 2025-02-14 | 25.65 | 70863813 | 25.65 |
| 2025-02-13 | 26.30 | 46117250 | 26.30 |
| 2025-02-12 | 27.75 | 71915927 | 27.75 |
| 2025-02-11 | 25.95 | 34017793 | 25.95 |
| 2025-02-10 | 27.35 | 39467276 | 27.35 |
| 2025-02-07 | 26.45 | 48688327 | 26.45 |
| 2025-02-06 | 27.20 | 54462443 | 27.20 |
| 2025-02-05 | 25.30 | 48682996 | 25.30 |
| 2025-02-04 | 25.80 | 44421483 | 25.80 |
| 2025-02-03 | 22.90 | 10536780 | 22.90 |
| 2025-01-28 | 22.85 | 7086600 | 22.85 |
总数: 865 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！
