02186历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 862 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 | 2.87 | 34034830 | 2.87 |
| 2026-04-16 | 2.99 | 34458200 | 2.99 |
| 2026-04-15 | 3.03 | 63459530 | 3.03 |
| 2026-04-14 | 2.89 | 31775583 | 2.89 |
| 2026-04-13 | 2.78 | 29529500 | 2.78 |
| 2026-04-10 | 2.80 | 27600485 | 2.80 |
| 2026-04-09 | 2.84 | 44695470 | 2.84 |
| 2026-04-08 | 2.87 | 82938402 | 2.87 |
| 2026-04-02 | 2.92 | 170858000 | 2.92 |
| 2026-04-01 | 2.71 | 106795000 | 2.71 |
| 2026-03-31 | 2.51 | 30500000 | 2.51 |
| 2026-03-30 | 2.42 | 15996000 | 2.42 |
| 2026-03-27 | 2.41 | 15368000 | 2.41 |
| 2026-03-26 | 2.31 | 8824000 | 2.31 |
| 2026-03-25 | 2.36 | 10435200 | 2.36 |
| 2026-03-24 | 2.30 | 33664500 | 2.30 |
| 2026-03-23 | 2.32 | 14774000 | 2.32 |
| 2026-03-20 | 2.36 | 13203500 | 2.36 |
| 2026-03-19 | 2.42 | 14126500 | 2.42 |
| 2026-03-18 | 2.52 | 10457879 | 2.52 |
| 2026-03-17 | 2.48 | 15390500 | 2.48 |
| 2026-03-16 | 2.47 | 12554956 | 2.47 |
| 2026-03-13 | 2.43 | 13259500 | 2.43 |
| 2026-03-12 | 2.48 | 16838000 | 2.48 |
| 2026-03-11 | 2.44 | 15871500 | 2.44 |
| 2026-03-10 | 2.48 | 14620500 | 2.48 |
| 2026-03-09 | 2.46 | 26885000 | 2.46 |
| 2026-03-06 | 2.53 | 18494993 | 2.53 |
| 2026-03-05 | 2.45 | 21786500 | 2.45 |
| 2026-03-04 | 2.41 | 21143000 | 2.41 |
| 2026-03-03 | 2.42 | 32678400 | 2.42 |
| 2026-03-02 | 2.51 | 25050000 | 2.51 |
| 2026-02-27 | 2.59 | 28185000 | 2.59 |
| 2026-02-26 | 2.59 | 21025300 | 2.59 |
| 2026-02-25 | 2.67 | 11598000 | 2.67 |
| 2026-02-24 | 2.65 | 14301000 | 2.65 |
| 2026-02-23 | 2.75 | 6568500 | 2.75 |
| 2026-02-20 | 2.71 | 5735800 | 2.71 |
| 2026-02-16 | 2.70 | 1232500 | 2.70 |
| 2026-02-13 | 2.70 | 11691000 | 2.70 |
| 2026-02-12 | 2.67 | 15459000 | 2.67 |
| 2026-02-11 | 2.74 | 14440500 | 2.74 |
| 2026-02-10 | 2.77 | 15625500 | 2.77 |
| 2026-02-09 | 2.77 | 10651500 | 2.77 |
| 2026-02-06 | 2.74 | 13803500 | 2.74 |
| 2026-02-05 | 2.78 | 10081000 | 2.78 |
| 2026-02-04 | 2.75 | 13473000 | 2.75 |
| 2026-02-03 | 2.70 | 16615500 | 2.70 |
| 2026-02-02 | 2.68 | 19205500 | 2.68 |
| 2026-01-30 | 2.78 | 14605000 | 2.78 |
| 2026-01-29 | 2.84 | 12474000 | 2.84 |
| 2026-01-28 | 2.88 | 10839000 | 2.88 |
| 2026-01-27 | 2.90 | 11482000 | 2.90 |
| 2026-01-26 | 2.87 | 17497500 | 2.87 |
| 2026-01-23 | 2.93 | 8346500 | 2.93 |
| 2026-01-22 | 2.89 | 7979544 | 2.89 |
| 2026-01-21 | 2.88 | 8299900 | 2.88 |
| 2026-01-20 | 2.86 | 8336000 | 2.86 |
| 2026-01-19 | 2.88 | 13735500 | 2.88 |
| 2026-01-16 | 2.94 | 6830800 | 2.94 |
| 2026-01-15 | 2.97 | 18311300 | 2.97 |
| 2026-01-14 | 3.01 | 26689000 | 3.01 |
| 2026-01-13 | 2.99 | 25008600 | 2.99 |
| 2026-01-12 | 2.97 | 25458400 | 2.97 |
| 2026-01-09 | 3.02 | 21421500 | 3.02 |
| 2026-01-08 | 2.95 | 14899200 | 2.95 |
| 2026-01-07 | 2.96 | 28184000 | 2.96 |
| 2026-01-06 | 2.85 | 22805500 | 2.85 |
| 2026-01-05 | 2.81 | 22282400 | 2.81 |
| 2026-01-02 | 2.77 | 5638500 | 2.77 |
| 2025-12-31 | 2.74 | 6686500 | 2.74 |
| 2025-12-30 | 2.75 | 14479000 | 2.75 |
| 2025-12-29 | 2.78 | 19473000 | 2.78 |
| 2025-12-24 | 2.83 | 7350000 | 2.83 |
| 2025-12-23 | 2.88 | 8119400 | 2.88 |
| 2025-12-22 | 2.86 | 11661000 | 2.86 |
| 2025-12-19 | 2.88 | 13438000 | 2.88 |
| 2025-12-18 | 2.83 | 6675500 | 2.83 |
| 2025-12-17 | 2.83 | 7559000 | 2.83 |
| 2025-12-16 | 2.82 | 16136000 | 2.82 |
| 2025-12-15 | 2.84 | 17521200 | 2.84 |
| 2025-12-12 | 2.94 | 23454500 | 2.94 |
| 2025-12-11 | 2.88 | 23914500 | 2.88 |
| 2025-12-10 | 2.96 | 21104000 | 2.96 |
| 2025-12-09 | 3.02 | 17420500 | 3.02 |
| 2025-12-08 | 3.05 | 19755500 | 3.05 |
| 2025-12-06 | 3.01 | 11000 | 3.01 |
| 2025-12-05 | 3.01 | 6817000 | 3.01 |
| 2025-12-04 | 3.04 | 9261500 | 3.04 |
| 2025-12-03 | 3.01 | 13359000 | 3.01 |
| 2025-12-02 | 3.03 | 11749100 | 3.03 |
| 2025-12-01 | 3.07 | 10530700 | 3.07 |
| 2025-11-28 | 3.08 | 8831000 | 3.08 |
| 2025-11-27 | 3.11 | 9583500 | 3.11 |
| 2025-11-26 | 3.11 | 17988500 | 3.11 |
| 2025-11-25 | 3.11 | 16817125 | 3.11 |
| 2025-11-24 | 3.01 | 18135000 | 3.01 |
| 2025-11-21 | 2.96 | 34129000 | 2.96 |
| 2025-11-20 | 3.07 | 16831000 | 3.07 |
| 2025-11-19 | 3.07 | 14522000 | 3.07 |
| 2025-11-18 | 3.09 | 21741500 | 3.09 |
| 2025-11-17 | 3.12 | 28353300 | 3.12 |
| 2025-11-14 | 3.18 | 35878000 | 3.18 |
| 2025-11-13 | 3.24 | 34951000 | 3.24 |
| 2025-11-12 | 3.22 | 35029760 | 3.22 |
| 2025-11-11 | 3.13 | 38863000 | 3.13 |
| 2025-11-10 | 3.10 | 15948500 | 3.10 |
| 2025-11-07 | 3.05 | 20227000 | 3.05 |
| 2025-11-06 | 3.14 | 18915500 | 3.14 |
| 2025-11-05 | 3.15 | 17580595 | 3.15 |
| 2025-11-04 | 3.18 | 16843000 | 3.18 |
| 2025-11-03 | 3.22 | 35315000 | 3.22 |
| 2025-10-31 | 3.14 | 33172000 | 3.14 |
| 2025-10-30 | 3.05 | 36892695 | 3.05 |
| 2025-10-28 | 3.12 | 16945140 | 3.12 |
| 2025-10-27 | 3.13 | 20671300 | 3.13 |
| 2025-10-24 | 3.09 | 32438500 | 3.09 |
| 2025-10-23 | 3.13 | 44844095 | 3.13 |
| 2025-10-22 | 3.21 | 20902305 | 3.21 |
| 2025-10-21 | 3.24 | 41324500 | 3.24 |
| 2025-10-20 | 3.26 | 19779000 | 3.26 |
| 2025-10-17 | 3.27 | 51885500 | 3.27 |
| 2025-10-16 | 3.59 | 104369900 | 3.59 |
| 2025-10-15 | 3.52 | 52542000 | 3.52 |
| 2025-10-14 | 3.25 | 30208500 | 3.25 |
| 2025-10-13 | 3.43 | 34046500 | 3.43 |
| 2025-10-10 | 3.41 | 22678300 | 3.41 |
| 2025-10-09 | 3.44 | 32524000 | 3.44 |
| 2025-10-08 | 3.57 | 8784500 | 3.57 |
| 2025-10-06 | 3.51 | 6960000 | 3.51 |
| 2025-10-03 | 3.48 | 7732000 | 3.48 |
| 2025-10-02 | 3.47 | 8903543 | 3.47 |
| 2025-09-30 | 3.41 | 36883000 | 3.41 |
| 2025-09-29 | 3.26 | 31490500 | 3.26 |
| 2025-09-26 | 3.26 | 57328000 | 3.26 |
| 2025-09-25 | 3.36 | 29567538 | 3.36 |
| 2025-09-24 | 3.38 | 22977900 | 3.38 |
| 2025-09-23 | 3.44 | 42155500 | 3.44 |
| 2025-09-22 | 3.55 | 28911730 | 3.55 |
| 2025-09-19 | 3.52 | 56525230 | 3.52 |
| 2025-09-18 | 3.71 | 46838900 | 3.71 |
| 2025-09-17 | 3.77 | 56959993 | 3.77 |
| 2025-09-16 | 3.70 | 45370500 | 3.70 |
| 2025-09-15 | 3.66 | 28526000 | 3.66 |
| 2025-09-12 | 3.65 | 34522500 | 3.65 |
| 2025-09-11 | 3.59 | 87068500 | 3.59 |
| 2025-09-10 | 3.70 | 50223000 | 3.70 |
| 2025-09-09 | 3.81 | 37237000 | 3.81 |
| 2025-09-08 | 3.88 | 106980500 | 3.88 |
| 2025-09-05 | 3.79 | 84478500 | 3.79 |
| 2025-09-04 | 3.66 | 88694000 | 3.66 |
| 2025-09-03 | 3.72 | 42677000 | 3.72 |
| 2025-09-02 | 3.75 | 73045500 | 3.75 |
| 2025-09-01 | 3.78 | 93130500 | 3.78 |
| 2025-08-29 | 3.60 | 103910000 | 3.60 |
| 2025-08-28 | 3.34 | 85372000 | 3.34 |
| 2025-08-27 | 3.47 | 77753500 | 3.47 |
| 2025-08-26 | 3.67 | 50253500 | 3.67 |
| 2025-08-25 | 3.71 | 87433000 | 3.71 |
| 2025-08-22 | 3.77 | 38892500 | 3.77 |
| 2025-08-21 | 3.72 | 87971000 | 3.72 |
| 2025-08-20 | 3.83 | 84112400 | 3.83 |
| 2025-08-19 | 3.98 | 88576500 | 3.98 |
| 2025-08-18 | 3.99 | 99029600 | 3.99 |
| 2025-08-15 | 3.80 | 54577966 | 3.80 |
| 2025-08-14 | 3.75 | 44856500 | 3.75 |
| 2025-08-13 | 3.77 | 73969000 | 3.77 |
| 2025-08-12 | 3.70 | 61966300 | 3.70 |
| 2025-08-11 | 3.84 | 82008500 | 3.84 |
| 2025-08-08 | 3.88 | 74053320 | 3.88 |
| 2025-08-07 | 3.84 | 86952336 | 3.84 |
| 2025-08-06 | 3.92 | 95818700 | 3.92 |
| 2025-08-05 | 4.09 | 57251554 | 4.09 |
| 2025-08-04 | 4.01 | 63091500 | 4.01 |
| 2025-08-01 | 3.95 | 146096498 | 3.95 |
| 2025-07-31 | 4.30 | 88720184 | 4.30 |
| 2025-07-30 | 4.31 | 119004926 | 4.31 |
| 2025-07-29 | 4.46 | 176710074 | 4.46 |
| 2025-07-28 | 4.12 | 102835500 | 4.12 |
| 2025-07-25 | 3.98 | 120956500 | 3.98 |
| 2025-07-24 | 3.86 | 61324500 | 3.86 |
| 2025-07-23 | 3.85 | 137028000 | 3.85 |
| 2025-07-22 | 3.65 | 83451490 | 3.65 |
| 2025-07-21 | 3.72 | 82561000 | 3.72 |
| 2025-07-18 | 3.80 | 105298000 | 3.80 |
| 2025-07-17 | 3.90 | 116830448 | 3.90 |
| 2025-07-16 | 3.84 | 219735695 | 3.84 |
| 2025-07-15 | 3.51 | 96723500 | 3.51 |
| 2025-07-14 | 3.51 | 129744000 | 3.51 |
| 2025-07-11 | 3.38 | 63134000 | 3.38 |
| 2025-07-10 | 3.42 | 50987000 | 3.42 |
| 2025-07-09 | 3.50 | 118953650 | 3.50 |
| 2025-07-08 | 3.31 | 56865600 | 3.31 |
| 2025-07-07 | 3.37 | 70525500 | 3.37 |
| 2025-07-04 | 3.52 | 67791550 | 3.52 |
| 2025-07-03 | 3.63 | 68533600 | 3.63 |
| 2025-07-02 | 3.59 | 118542300 | 3.59 |
| 2025-06-30 | 3.58 | 67471500 | 3.58 |
| 2025-06-27 | 3.50 | 59448000 | 3.50 |
| 2025-06-26 | 3.52 | 108876000 | 3.52 |
| 2025-06-25 | 3.62 | 109438970 | 3.62 |
| 2025-06-24 | 3.68 | 147764060 | 3.68 |
| 2025-06-23 | 3.36 | 87363500 | 3.36 |
| 2025-06-20 | 3.32 | 80226840 | 3.32 |
| 2025-06-19 | 3.26 | 148070800 | 3.26 |
| 2025-06-18 | 3.41 | 157577500 | 3.41 |
| 2025-06-17 | 3.45 | 279978000 | 3.45 |
| 2025-06-16 | 3.88 | 145344500 | 3.88 |
| 2025-06-13 | 3.92 | 288816800 | 3.92 |
| 2025-06-12 | 3.82 | 306784540 | 3.82 |
| 2025-06-11 | 3.49 | 160874000 | 3.49 |
| 2025-06-10 | 3.33 | 269719001 | 3.33 |
| 2025-06-09 | 3.19 | 186923000 | 3.19 |
| 2025-06-06 | 2.94 | 162681000 | 2.94 |
| 2025-06-05 | 2.81 | 175462000 | 2.81 |
| 2025-06-04 | 2.84 | 179995001 | 2.84 |
| 2025-06-03 | 2.67 | 154137000 | 2.67 |
| 2025-06-02 | 2.45 | 23208000 | 2.45 |
| 2025-05-30 | 2.52 | 187407500 | 2.52 |
| 2025-05-29 | 2.44 | 114304000 | 2.44 |
| 2025-05-28 | 2.28 | 47329000 | 2.28 |
| 2025-05-27 | 2.28 | 85689500 | 2.28 |
| 2025-05-26 | 2.14 | 60504500 | 2.14 |
| 2025-05-23 | 2.21 | 130893500 | 2.21 |
| 2025-05-22 | 2.09 | 31503000 | 2.09 |
| 2025-05-21 | 2.09 | 41566000 | 2.09 |
| 2025-05-20 | 2.03 | 37556500 | 2.03 |
| 2025-05-19 | 1.98 | 22958500 | 1.98 |
| 2025-05-16 | 1.94 | 25844000 | 1.94 |
| 2025-05-15 | 1.95 | 14812000 | 1.95 |
| 2025-05-14 | 1.99 | 17251000 | 1.99 |
| 2025-05-13 | 1.96 | 20565500 | 1.96 |
| 2025-05-12 | 1.97 | 48574023 | 1.97 |
| 2025-05-09 | 1.95 | 20704000 | 1.95 |
| 2025-05-08 | 1.99 | 27394500 | 1.99 |
| 2025-05-07 | 2.02 | 26581500 | 2.02 |
| 2025-05-06 | 2.04 | 33157000 | 2.04 |
| 2025-05-02 | 2.08 | 4671500 | 2.08 |
| 2025-04-30 | 2.02 | 15102500 | 2.02 |
| 2025-04-29 | 2.01 | 13952500 | 2.01 |
| 2025-04-28 | 2.00 | 25337500 | 2.00 |
| 2025-04-25 | 2.00 | 34385500 | 2.00 |
| 2025-04-24 | 2.03 | 61618500 | 2.03 |
| 2025-04-23 | 2.00 | 66524000 | 2.00 |
| 2025-04-22 | 1.94 | 107883400 | 1.94 |
| 2025-04-17 | 1.91 | 156650500 | 1.91 |
| 2025-04-16 | 1.81 | 29782500 | 1.81 |
| 2025-04-15 | 1.86 | 23505000 | 1.86 |
| 2025-04-14 | 1.88 | 22981000 | 1.88 |
| 2025-04-11 | 1.82 | 33748000 | 1.82 |
| 2025-04-10 | 1.78 | 64690000 | 1.78 |
| 2025-04-09 | 1.77 | 98780959 | 1.77 |
| 2025-04-08 | 1.82 | 71641477 | 1.82 |
| 2025-04-07 | 1.84 | 74882500 | 1.84 |
| 2025-04-03 | 2.13 | 56630000 | 2.13 |
| 2025-04-02 | 2.18 | 54600500 | 2.18 |
| 2025-04-01 | 2.20 | 86425341 | 2.20 |
| 2025-03-31 | 2.15 | 150769500 | 2.15 |
| 2025-03-28 | 2.48 | 80360000 | 2.48 |
| 2025-03-27 | 2.43 | 61934000 | 2.43 |
| 2025-03-26 | 2.30 | 14017000 | 2.30 |
| 2025-03-25 | 2.27 | 13946500 | 2.27 |
| 2025-03-24 | 2.31 | 31175500 | 2.31 |
| 2025-03-21 | 2.34 | 31393000 | 2.34 |
| 2025-03-20 | 2.41 | 32161500 | 2.41 |
| 2025-03-19 | 2.44 | 25297000 | 2.44 |
| 2025-03-18 | 2.43 | 25404000 | 2.43 |
| 2025-03-17 | 2.38 | 22660000 | 2.38 |
| 2025-03-14 | 2.38 | 26517000 | 2.38 |
| 2025-03-13 | 2.32 | 25782500 | 2.32 |
| 2025-03-12 | 2.32 | 21250500 | 2.32 |
| 2025-03-11 | 2.35 | 29307500 | 2.35 |
| 2025-03-10 | 2.33 | 16413500 | 2.33 |
| 2025-03-07 | 2.38 | 20899500 | 2.38 |
| 2025-03-06 | 2.41 | 24409500 | 2.41 |
| 2025-03-05 | 2.32 | 22955000 | 2.32 |
| 2025-03-04 | 2.28 | 32287500 | 2.28 |
| 2025-03-03 | 2.32 | 24931951 | 2.32 |
| 2025-02-28 | 2.34 | 44598591 | 2.34 |
| 2025-02-27 | 2.47 | 37858500 | 2.47 |
| 2025-02-26 | 2.42 | 37528700 | 2.42 |
| 2025-02-25 | 2.35 | 24434000 | 2.35 |
| 2025-02-24 | 2.38 | 31662000 | 2.38 |
| 2025-02-21 | 2.39 | 42421500 | 2.39 |
| 2025-02-20 | 2.37 | 34642500 | 2.37 |
| 2025-02-19 | 2.35 | 38716000 | 2.35 |
| 2025-02-18 | 2.32 | 33496500 | 2.32 |
| 2025-02-17 | 2.30 | 40353000 | 2.30 |
| 2025-02-14 | 2.27 | 46676350 | 2.27 |
| 2025-02-13 | 2.16 | 43056000 | 2.16 |
| 2025-02-12 | 2.16 | 24481000 | 2.16 |
| 2025-02-11 | 2.18 | 34398000 | 2.18 |
| 2025-02-10 | 2.24 | 35946000 | 2.24 |
| 2025-02-07 | 2.18 | 51267500 | 2.18 |
| 2025-02-06 | 2.12 | 23480000 | 2.12 |
| 2025-02-05 | 2.08 | 18139000 | 2.08 |
| 2025-02-04 | 2.10 | 6211000 | 2.10 |
| 2025-02-03 | 2.06 | 7203500 | 2.06 |
| 2025-01-28 | 2.08 | 3297000 | 2.08 |
| 2025-01-27 | 2.14 | 20929500 | 2.14 |
总数: 862 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
