01776历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2034 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 |
|---|
| 2026-04-17 | 17.39 | 18659786 | 17.39 |
| 2026-04-16 | 16.85 | 10232700 | 16.85 |
| 2026-04-15 | 16.45 | 8070600 | 16.45 |
| 2026-04-14 | 16.12 | 7602222 | 16.12 |
| 2026-04-13 | 15.85 | 7451902 | 15.85 |
| 2026-04-10 | 15.46 | 14457657 | 15.46 |
| 2026-04-09 | 14.96 | 3857776 | 14.96 |
| 2026-04-08 | 15.28 | 11079282 | 15.28 |
| 2026-04-02 | 14.44 | 4081398 | 14.44 |
| 2026-04-01 | 14.64 | 6254296 | 14.64 |
| 2026-03-31 | 14.40 | 10919892 | 14.40 |
| 2026-03-30 | 14.82 | 3291392 | 14.82 |
| 2026-03-27 | 15.11 | 4189048 | 15.11 |
| 2026-03-26 | 14.76 | 5087600 | 14.76 |
| 2026-03-25 | 15.36 | 5126165 | 15.36 |
| 2026-03-24 | 15.05 | 10636400 | 15.05 |
| 2026-03-23 | 15.01 | 13322896 | 15.01 |
| 2026-03-20 | 15.97 | 12129602 | 15.97 |
| 2026-03-19 | 15.55 | 5601800 | 15.55 |
| 2026-03-18 | 15.69 | 2783366 | 15.69 |
| 2026-03-17 | 15.69 | 15775000 | 15.69 |
| 2026-03-16 | 15.15 | 8608170 | 15.15 |
| 2026-03-13 | 15.37 | 3348200 | 15.37 |
| 2026-03-12 | 15.59 | 4096752 | 15.59 |
| 2026-03-11 | 15.76 | 2015108 | 15.76 |
| 2026-03-10 | 15.71 | 9497543 | 15.71 |
| 2026-03-09 | 15.55 | 6624880 | 15.55 |
| 2026-03-06 | 15.73 | 3653920 | 15.73 |
| 2026-03-05 | 15.38 | 9171061 | 15.38 |
| 2026-03-04 | 15.70 | 12832568 | 15.70 |
| 2026-03-03 | 16.23 | 3929876 | 16.23 |
| 2026-03-02 | 16.39 | 7544833 | 16.39 |
| 2026-02-27 | 17.24 | 7409585 | 17.24 |
| 2026-02-26 | 17.05 | 3655484 | 17.05 |
| 2026-02-25 | 17.53 | 4062459 | 17.53 |
| 2026-02-24 | 17.30 | 4316735 | 17.30 |
| 2026-02-23 | 17.92 | 2080799 | 17.92 |
| 2026-02-20 | 17.62 | 1977547 | 17.62 |
| 2026-02-16 | 17.43 | 1174333 | 17.43 |
| 2026-02-13 | 17.37 | 5012202 | 17.37 |
| 2026-02-12 | 17.41 | 4408200 | 17.41 |
| 2026-02-11 | 17.29 | 3883956 | 17.29 |
| 2026-02-10 | 17.45 | 4275027 | 17.45 |
| 2026-02-09 | 17.40 | 7028764 | 17.40 |
| 2026-02-06 | 16.91 | 5404992 | 16.91 |
| 2026-02-05 | 17.11 | 10060809 | 17.11 |
| 2026-02-04 | 17.40 | 11292508 | 17.40 |
| 2026-02-03 | 17.24 | 11997332 | 17.24 |
| 2026-02-02 | 17.42 | 11588944 | 17.42 |
| 2026-01-30 | 18.24 | 13997401 | 18.24 |
| 2026-01-29 | 18.92 | 11799288 | 18.92 |
| 2026-01-28 | 18.63 | 13088566 | 18.63 |
| 2026-01-27 | 18.74 | 12418218 | 18.74 |
| 2026-01-26 | 18.84 | 19031283 | 18.84 |
| 2026-01-23 | 18.20 | 9723360 | 18.20 |
| 2026-01-22 | 18.10 | 12198600 | 18.10 |
| 2026-01-21 | 18.07 | 10730000 | 18.07 |
| 2026-01-20 | 18.03 | 10843998 | 18.03 |
| 2026-01-19 | 17.96 | 38095996 | 17.96 |
| 2026-01-16 | 17.95 | 13186316 | 17.95 |
| 2026-01-15 | 17.89 | 21018900 | 17.89 |
| 2026-01-14 | 18.10 | 46534470 | 18.10 |
| 2026-01-13 | 18.50 | 12015383 | 18.50 |
| 2026-01-12 | 18.48 | 15632026 | 18.48 |
| 2026-01-09 | 18.44 | 9215971 | 18.44 |
| 2026-01-08 | 18.68 | 31684854 | 18.68 |
| 2026-01-07 | 19.00 | 70788732 | 19.00 |
| 2026-01-06 | 19.81 | 18457439 | 19.81 |
| 2026-01-05 | 18.50 | 15274928 | 18.50 |
| 2026-01-02 | 17.97 | 2539621 | 17.97 |
| 2025-12-31 | 17.61 | 4073400 | 17.61 |
| 2025-12-30 | 17.68 | 3988169 | 17.68 |
| 2025-12-29 | 17.83 | 6615000 | 17.83 |
| 2025-12-24 | 18.10 | 1878000 | 18.10 |
| 2025-12-23 | 18.26 | 4489417 | 18.26 |
| 2025-12-22 | 18.25 | 3501896 | 18.25 |
| 2025-12-19 | 18.33 | 6463262 | 18.33 |
| 2025-12-18 | 18.15 | 7167800 | 18.15 |
| 2025-12-17 | 18.26 | 8064840 | 18.26 |
| 2025-12-16 | 17.92 | 8633040 | 17.92 |
| 2025-12-15 | 17.77 | 8273595 | 17.77 |
| 2025-12-12 | 17.77 | 15357524 | 17.77 |
| 2025-12-11 | 17.05 | 5782503 | 17.05 |
| 2025-12-10 | 17.36 | 13050760 | 17.36 |
| 2025-12-09 | 17.44 | 10039717 | 17.44 |
| 2025-12-08 | 17.94 | 11631040 | 17.94 |
| 2025-12-06 | 17.41 | 10200 | 17.41 |
| 2025-12-05 | 17.40 | 11033000 | 17.40 |
| 2025-12-04 | 16.86 | 5181799 | 16.86 |
| 2025-12-03 | 16.60 | 8666000 | 16.60 |
| 2025-12-02 | 16.92 | 8352150 | 16.92 |
| 2025-12-01 | 16.77 | 6680635 | 16.77 |
| 2025-11-28 | 16.84 | 9986200 | 16.84 |
| 2025-11-27 | 16.83 | 9787292 | 16.83 |
| 2025-11-26 | 17.29 | 11432098 | 17.29 |
| 2025-11-25 | 17.16 | 19897135 | 17.16 |
| 2025-11-24 | 17.77 | 61806813 | 17.77 |
| 2025-11-21 | 17.30 | 13321150 | 17.30 |
| 2025-11-20 | 18.21 | 7672000 | 18.21 |
| 2025-11-19 | 18.24 | 5869840 | 18.24 |
| 2025-11-18 | 18.16 | 8011142 | 18.16 |
| 2025-11-17 | 18.56 | 6742126 | 18.56 |
| 2025-11-14 | 19.00 | 5929310 | 19.00 |
| 2025-11-13 | 19.86 | 6195764 | 19.86 |
| 2025-11-12 | 19.51 | 4685158 | 19.51 |
| 2025-11-11 | 19.56 | 4858884 | 19.56 |
| 2025-11-10 | 19.94 | 12154600 | 19.94 |
| 2025-11-07 | 19.18 | 7715495 | 19.18 |
| 2025-11-06 | 19.43 | 12162322 | 19.43 |
| 2025-11-05 | 18.57 | 9729565 | 18.57 |
| 2025-11-04 | 18.52 | 13550147 | 18.52 |
| 2025-11-03 | 19.01 | 5586618 | 19.01 |
| 2025-10-31 | 18.77 | 20019623 | 18.77 |
| 2025-10-30 | 19.54 | 17265369 | 19.54 |
| 2025-10-28 | 19.69 | 5409853 | 19.69 |
| 2025-10-27 | 19.93 | 14026340 | 19.93 |
| 2025-10-24 | 19.80 | 7671800 | 19.80 |
| 2025-10-23 | 19.15 | 11461171 | 19.15 |
| 2025-10-22 | 18.75 | 11017849 | 18.75 |
| 2025-10-21 | 19.06 | 12967524 | 19.06 |
| 2025-10-20 | 18.94 | 14131400 | 18.94 |
| 2025-10-17 | 19.51 | 16218364 | 19.51 |
| 2025-10-16 | 20.96 | 12912871 | 20.96 |
| 2025-10-15 | 20.52 | 15703971 | 20.52 |
| 2025-10-14 | 19.91 | 16662022 | 19.91 |
| 2025-10-13 | 20.06 | 19090618 | 20.06 |
| 2025-10-10 | 20.34 | 29588795 | 20.34 |
| 2025-10-09 | 20.26 | 13353200 | 20.26 |
| 2025-10-08 | 19.99 | 5875015 | 19.99 |
| 2025-10-06 | 20.32 | 2472000 | 20.32 |
| 2025-10-03 | 20.28 | 5176000 | 20.28 |
| 2025-10-02 | 20.18 | 6025200 | 20.18 |
| 2025-09-30 | 20.30 | 18857462 | 20.30 |
| 2025-09-29 | 20.16 | 35443344 | 20.16 |
| 2025-09-26 | 17.92 | 5820400 | 17.92 |
| 2025-09-25 | 18.05 | 6364000 | 18.05 |
| 2025-09-24 | 18.00 | 8470200 | 18.00 |
| 2025-09-23 | 18.27 | 10130664 | 18.27 |
| 2025-09-22 | 18.74 | 6372600 | 18.74 |
| 2025-09-19 | 18.63 | 11887488 | 18.63 |
| 2025-09-18 | 18.87 | 13821826 | 18.87 |
| 2025-09-17 | 19.15 | 9260200 | 19.15 |
| 2025-09-16 | 18.35 | 10174124 | 18.35 |
| 2025-09-15 | 18.89 | 9313226 | 18.89 |
| 2025-09-12 | 19.20 | 11411800 | 19.20 |
| 2025-09-11 | 18.94 | 15868954 | 18.94 |
| 2025-09-10 | 18.73 | 11585400 | 18.73 |
| 2025-09-09 | 18.70 | 19057400 | 18.70 |
| 2025-09-08 | 17.90 | 10419000 | 17.90 |
| 2025-09-05 | 17.44 | 9368600 | 17.44 |
| 2025-09-04 | 17.16 | 13934029 | 17.16 |
| 2025-09-03 | 17.44 | 15819786 | 17.44 |
| 2025-09-02 | 17.97 | 19677627 | 17.97 |
| 2025-09-01 | 18.60 | 16135227 | 18.60 |
| 2025-08-29 | 18.51 | 7768615 | 18.51 |
| 2025-08-28 | 18.63 | 8914700 | 18.63 |
| 2025-08-27 | 18.30 | 13206408 | 18.30 |
| 2025-08-26 | 18.92 | 11124000 | 18.92 |
| 2025-08-25 | 19.38 | 16524626 | 19.38 |
| 2025-08-22 | 19.12 | 16326000 | 19.12 |
| 2025-08-21 | 19.02 | 12261800 | 19.02 |
| 2025-08-20 | 18.89 | 10927000 | 18.89 |
| 2025-08-19 | 18.82 | 12501329 | 18.82 |
| 2025-08-18 | 19.00 | 30796826 | 19.00 |
| 2025-08-15 | 19.60 | 28910000 | 19.60 |
| 2025-08-14 | 19.05 | 17810600 | 19.05 |
| 2025-08-13 | 18.44 | 16269200 | 18.44 |
| 2025-08-12 | 18.17 | 9178545 | 18.17 |
| 2025-08-11 | 17.94 | 11121600 | 17.94 |
| 2025-08-08 | 17.58 | 16288076 | 17.58 |
| 2025-08-07 | 18.10 | 13540027 | 18.10 |
| 2025-08-06 | 18.19 | 9321067 | 18.19 |
| 2025-08-05 | 18.14 | 21794015 | 18.14 |
| 2025-08-04 | 17.50 | 10655892 | 17.50 |
| 2025-08-01 | 16.84 | 13022029 | 16.84 |
| 2025-07-31 | 17.14 | 11704962 | 17.14 |
| 2025-07-30 | 17.60 | 16678668 | 17.60 |
| 2025-07-29 | 17.78 | 25000228 | 17.78 |
| 2025-07-28 | 17.78 | 18736000 | 17.78 |
| 2025-07-25 | 17.50 | 21131200 | 17.50 |
| 2025-07-24 | 17.54 | 28902028 | 17.54 |
| 2025-07-23 | 17.38 | 30222930 | 17.38 |
| 2025-07-22 | 16.90 | 24777310 | 16.90 |
| 2025-07-21 | 16.28 | 27393200 | 16.28 |
| 2025-07-18 | 15.84 | 23994200 | 15.84 |
| 2025-07-17 | 15.08 | 8566067 | 15.08 |
| 2025-07-16 | 14.96 | 16288800 | 14.96 |
| 2025-07-15 | 15.14 | 23454000 | 15.14 |
| 2025-07-14 | 15.28 | 20187000 | 15.28 |
| 2025-07-11 | 14.62 | 33621769 | 14.62 |
| 2025-07-10 | 14.00 | 11358258 | 14.00 |
| 2025-07-09 | 13.80 | 11701200 | 13.80 |
| 2025-07-08 | 13.84 | 13563400 | 13.84 |
| 2025-07-07 | 13.40 | 6918200 | 13.40 |
| 2025-07-04 | 13.42 | 15043600 | 13.42 |
| 2025-07-03 | 13.36 | 9178600 | 13.36 |
| 2025-07-02 | 13.12 | 10585068 | 13.12 |
| 2025-06-30 | 13.18 | 17800000 | 13.18 |
| 2025-06-27 | 13.56 | 55275300 | 13.56 |
| 2025-06-26 | 13.20 | 14600000 | 13.20 |
| 2025-06-25 | 13.54 | 31669337 | 13.54 |
| 2025-06-24 | 12.78 | 10425600 | 12.78 |
| 2025-06-23 | 12.24 | 6684600 | 12.24 |
| 2025-06-20 | 11.98 | 10004420 | 11.98 |
| 2025-06-19 | 11.82 | 12220200 | 11.82 |
| 2025-06-18 | 12.30 | 6260600 | 12.30 |
| 2025-06-17 | 12.76 | 6607200 | 12.76 |
| 2025-06-16 | 12.68 | 5927800 | 12.68 |
| 2025-06-13 | 12.46 | 12988000 | 12.46 |
| 2025-06-12 | 12.76 | 13796428 | 12.76 |
| 2025-06-11 | 12.74 | 18981192 | 12.74 |
| 2025-06-10 | 12.00 | 8221400 | 12.00 |
| 2025-06-09 | 12.12 | 12067870 | 12.12 |
| 2025-06-06 | 11.58 | 7524600 | 11.58 |
| 2025-06-05 | 11.74 | 14015200 | 11.74 |
| 2025-06-04 | 11.48 | 7381141 | 11.48 |
| 2025-06-03 | 11.20 | 4660600 | 11.20 |
| 2025-06-02 | 11.04 | 1361466 | 11.04 |
| 2025-05-30 | 11.04 | 2599819 | 11.04 |
| 2025-05-29 | 11.16 | 5836200 | 11.16 |
| 2025-05-28 | 11.34 | 2973200 | 11.34 |
| 2025-05-27 | 11.26 | 4403000 | 11.26 |
| 2025-05-26 | 11.18 | 2341355 | 11.18 |
| 2025-05-23 | 11.24 | 6713000 | 11.24 |
| 2025-05-22 | 11.18 | 5979600 | 11.18 |
| 2025-05-21 | 11.40 | 3825459 | 11.40 |
| 2025-05-20 | 11.30 | 4765000 | 11.30 |
| 2025-05-19 | 11.22 | 4310800 | 11.22 |
| 2025-05-16 | 11.18 | 5552000 | 11.18 |
| 2025-05-15 | 11.28 | 9597973 | 11.28 |
| 2025-05-14 | 11.46 | 30182450 | 11.46 |
| 2025-05-13 | 10.78 | 7818722 | 10.78 |
| 2025-05-12 | 11.00 | 16474200 | 11.00 |
| 2025-05-09 | 10.56 | 6124800 | 10.56 |
| 2025-05-08 | 10.72 | 7260000 | 10.72 |
| 2025-05-07 | 10.62 | 9834600 | 10.62 |
| 2025-05-06 | 10.52 | 6426000 | 10.52 |
| 2025-05-02 | 10.30 | 2536900 | 10.30 |
| 2025-04-30 | 10.12 | 4283900 | 10.12 |
| 2025-04-29 | 9.87 | 3541600 | 9.87 |
| 2025-04-28 | 10.02 | 2450800 | 10.02 |
| 2025-04-25 | 10.08 | 7559000 | 10.08 |
| 2025-04-24 | 9.78 | 2616431 | 9.78 |
| 2025-04-23 | 9.78 | 8574200 | 9.78 |
| 2025-04-22 | 9.60 | 2704602 | 9.60 |
| 2025-04-17 | 9.51 | 5439400 | 9.51 |
| 2025-04-16 | 9.54 | 6042600 | 9.54 |
| 2025-04-15 | 9.81 | 3951258 | 9.81 |
| 2025-04-14 | 9.64 | 6002706 | 9.64 |
| 2025-04-11 | 9.55 | 5650800 | 9.55 |
| 2025-04-10 | 9.42 | 7982200 | 9.42 |
| 2025-04-09 | 9.33 | 11951174 | 9.33 |
| 2025-04-08 | 9.01 | 11092800 | 9.01 |
| 2025-04-07 | 8.64 | 26591392 | 8.64 |
| 2025-04-03 | 10.48 | 5325000 | 10.48 |
| 2025-04-02 | 10.66 | 6140800 | 10.66 |
| 2025-04-01 | 10.58 | 5940731 | 10.58 |
| 2025-03-31 | 10.50 | 9052800 | 10.50 |
| 2025-03-28 | 10.60 | 6281800 | 10.60 |
| 2025-03-27 | 10.66 | 10019400 | 10.66 |
| 2025-03-26 | 10.50 | 3456600 | 10.50 |
| 2025-03-25 | 10.46 | 4749400 | 10.46 |
| 2025-03-24 | 10.64 | 6276400 | 10.64 |
| 2025-03-21 | 10.60 | 7466051 | 10.60 |
| 2025-03-20 | 10.88 | 6537534 | 10.88 |
| 2025-03-19 | 11.20 | 5081400 | 11.20 |
| 2025-03-18 | 11.16 | 7844646 | 11.16 |
| 2025-03-17 | 10.98 | 5573401 | 10.98 |
| 2025-03-14 | 10.98 | 14496016 | 10.98 |
| 2025-03-13 | 10.50 | 4753600 | 10.50 |
| 2025-03-12 | 10.56 | 6404400 | 10.56 |
| 2025-03-11 | 10.46 | 5082970 | 10.46 |
| 2025-03-10 | 10.56 | 3823100 | 10.56 |
| 2025-03-07 | 10.62 | 6507600 | 10.62 |
| 2025-03-06 | 10.80 | 12770800 | 10.80 |
| 2025-03-05 | 10.48 | 4965800 | 10.48 |
| 2025-03-04 | 10.28 | 5336200 | 10.28 |
| 2025-03-03 | 10.32 | 5970000 | 10.32 |
| 2025-02-28 | 10.28 | 11509736 | 10.28 |
| 2025-02-27 | 10.84 | 19318000 | 10.84 |
| 2025-02-26 | 11.14 | 21376000 | 11.14 |
| 2025-02-25 | 10.48 | 7889600 | 10.48 |
| 2025-02-24 | 10.90 | 10233200 | 10.90 |
| 2025-02-21 | 10.88 | 8318400 | 10.88 |
| 2025-02-20 | 10.32 | 4573675 | 10.32 |
| 2025-02-19 | 10.52 | 3922210 | 10.52 |
| 2025-02-18 | 10.56 | 7157484 | 10.56 |
| 2025-02-17 | 10.80 | 6004000 | 10.80 |
| 2025-02-14 | 10.80 | 6629800 | 10.80 |
| 2025-02-13 | 10.40 | 7433200 | 10.40 |
| 2025-02-12 | 10.84 | 4026600 | 10.84 |
| 2025-02-11 | 10.48 | 3827435 | 10.48 |
| 2025-02-10 | 10.80 | 7035600 | 10.80 |
| 2025-02-07 | 10.82 | 13089186 | 10.82 |
| 2025-02-06 | 10.50 | 2758800 | 10.50 |
| 2025-02-05 | 10.42 | 2343800 | 10.42 |
| 2025-02-04 | 10.56 | 5155801 | 10.56 |
| 2025-02-03 | 10.38 | 1246596 | 10.38 |
| 2025-01-28 | 10.50 | 726400 | 10.50 |
| 2025-01-27 | 10.54 | 2438400 | 10.54 |
总数: 2034 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？可以用微信打赏一块钱给Woody！
