02643历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 222 当前显示: 1-222 100 200 300
| 日期 | 价格 | 数量 | 复权价格 |
|---|
| 2026-05-19 | 23.56 | 2379434 | 23.56 |
| 2026-05-18 | 22.92 | 1423400 | 22.92 |
| 2026-05-15 | 23.2 | 2931282 | 23.2 |
| 2026-05-14 | 22.52 | 1473500 | 22.52 |
| 2026-05-13 | 22.28 | 1243382 | 22.28 |
| 2026-05-12 | 22.36 | 1354188 | 22.36 |
| 2026-05-11 | 23 | 1676080 | 23 |
| 2026-05-08 | 23.92 | 909500 | 23.92 |
| 2026-05-07 | 23.46 | 1003900 | 23.46 |
| 2026-05-06 | 23 | 1104900 | 23 |
| 2026-05-05 | 23.56 | 130300 | 23.56 |
| 2026-05-04 | 23.92 | 232100 | 23.92 |
| 2026-04-30 | 23.68 | 1155400 | 23.68 |
| 2026-04-29 | 24.46 | 682100 | 24.46 |
| 2026-04-28 | 24.54 | 1151700 | 24.54 |
| 2026-04-27 | 25.56 | 1026200 | 25.56 |
| 2026-04-24 | 24.96 | 1111600 | 24.96 |
| 2026-04-23 | 25.78 | 1266931 | 25.78 |
| 2026-04-22 | 27.24 | 871520 | 27.24 |
| 2026-04-21 | 27.58 | 1282683 | 27.58 |
| 2026-04-20 | 27.08 | 2557756 | 27.08 |
| 2026-04-17 | 25.32 | 1501642 | 25.32 |
| 2026-04-16 | 25.86 | 1089100 | 25.86 |
| 2026-04-15 | 25.78 | 1085300 | 25.78 |
| 2026-04-14 | 25.8 | 1787912 | 25.8 |
| 2026-04-13 | 25.42 | 1234579 | 25.42 |
| 2026-04-10 | 26.1 | 1119150 | 26.1 |
| 2026-04-09 | 26.82 | 762534 | 26.82 |
| 2026-04-08 | 27.46 | 1805625 | 27.46 |
| 2026-04-02 | 26.2 | 1970278 | 26.2 |
| 2026-04-01 | 27 | 2802900 | 27 |
| 2026-03-31 | 25.6 | 2275700 | 25.6 |
| 2026-03-30 | 25.42 | 1573674 | 25.42 |
| 2026-03-27 | 26.68 | 1452700 | 26.68 |
| 2026-03-26 | 25.32 | 3254900 | 25.32 |
| 2026-03-25 | 27.24 | 1831900 | 27.24 |
| 2026-03-24 | 27.5 | 3364000 | 27.5 |
| 2026-03-23 | 29.36 | 1028900 | 29.36 |
| 2026-03-20 | 29.96 | 648600 | 29.96 |
| 2026-03-19 | 29.7 | 1391500 | 29.7 |
| 2026-03-18 | 30.7 | 783000 | 30.7 |
| 2026-03-17 | 30.42 | 1114800 | 30.42 |
| 2026-03-16 | 31.28 | 1082800 | 31.28 |
| 2026-03-13 | 30.84 | 1479600 | 30.84 |
| 2026-03-12 | 32.78 | 1025000 | 32.78 |
| 2026-03-11 | 32.7 | 755700 | 32.7 |
| 2026-03-10 | 32.42 | 1020100 | 32.42 |
| 2026-03-09 | 32.24 | 1763300 | 32.24 |
| 2026-03-06 | 32.02 | 2086371 | 32.02 |
| 2026-03-05 | 31.42 | 1882900 | 31.42 |
| 2026-03-04 | 30.5 | 2414900 | 30.5 |
| 2026-03-03 | 31.6 | 3357745 | 31.6 |
| 2026-03-02 | 35.08 | 2680440 | 35.08 |
| 2026-02-27 | 37.52 | 2310819 | 37.52 |
| 2026-02-26 | 37.88 | 4278086 | 37.88 |
| 2026-02-25 | 36.42 | 5357700 | 36.42 |
| 2026-02-24 | 36.32 | 4064622 | 36.32 |
| 2026-02-23 | 34.26 | 239800 | 34.26 |
| 2026-02-20 | 34.18 | 274200 | 34.18 |
| 2026-02-16 | 35.48 | 413680 | 35.48 |
| 2026-02-13 | 36.94 | 3009700 | 36.94 |
| 2026-02-12 | 37.7 | 7933800 | 37.7 |
| 2026-02-11 | 34.92 | 3905200 | 34.92 |
| 2026-02-10 | 34.04 | 1171900 | 34.04 |
| 2026-02-09 | 33.74 | 1763200 | 33.74 |
| 2026-02-06 | 33.02 | 2795100 | 33.02 |
| 2026-02-05 | 32.88 | 808000 | 32.88 |
| 2026-02-04 | 32.54 | 1756600 | 32.54 |
| 2026-02-03 | 33.28 | 865000 | 33.28 |
| 2026-02-02 | 33.04 | 2220600 | 33.04 |
| 2026-01-30 | 35.26 | 1646700 | 35.26 |
| 2026-01-29 | 34.96 | 4106900 | 34.96 |
| 2026-01-28 | 35.52 | 4087800 | 35.52 |
| 2026-01-27 | 35.66 | 1884100 | 35.66 |
| 2026-01-26 | 35.8 | 6023400 | 35.8 |
| 2026-01-23 | 36.68 | 7721346 | 36.68 |
| 2026-01-22 | 33.28 | 3019900 | 33.28 |
| 2026-01-21 | 34.94 | 3622300 | 34.94 |
| 2026-01-20 | 34.74 | 6386612 | 34.74 |
| 2026-01-19 | 35.5 | 8614776 | 35.5 |
| 2026-01-16 | 36.96 | 13284064 | 36.96 |
| 2026-01-15 | 33.32 | 4211300 | 33.32 |
| 2026-01-14 | 32.32 | 1799506 | 32.32 |
| 2026-01-13 | 31.58 | 1237300 | 31.58 |
| 2026-01-12 | 32.02 | 1241072 | 32.02 |
| 2026-01-09 | 31.72 | 1230944 | 31.72 |
| 2026-01-08 | 31.88 | 1555200 | 31.88 |
| 2026-01-07 | 32.82 | 3732812 | 32.82 |
| 2026-01-06 | 30.86 | 1712404 | 30.86 |
| 2026-01-05 | 29.66 | 1883700 | 29.66 |
| 2026-01-02 | 29.66 | 710918 | 29.66 |
| 2025-12-31 | 30 | 2632772 | 30 |
| 2025-12-30 | 30.22 | 2031600 | 30.22 |
| 2025-12-29 | 29.78 | 3912136 | 29.78 |
| 2025-12-24 | 29.2 | 5264085 | 29.2 |
| 2025-12-23 | 29.74 | 785400 | 29.74 |
| 2025-12-22 | 31.1 | 1613200 | 31.1 |
| 2025-12-19 | 30.54 | 3335600 | 30.54 |
| 2025-12-18 | 28.96 | 6227400 | 28.96 |
| 2025-12-17 | 33.04 | 2270100 | 33.04 |
| 2025-12-16 | 32.8 | 3388242 | 32.8 |
| 2025-12-15 | 37 | 4243700 | 37 |
| 2025-12-12 | 41.44 | 4181300 | 41.44 |
| 2025-12-11 | 46.62 | 1786100 | 46.62 |
| 2025-12-10 | 48.24 | 1173400 | 48.24 |
| 2025-12-09 | 50.95 | 1462100 | 50.95 |
| 2025-12-08 | 52.3 | 2922200 | 52.3 |
| 2025-12-06 | 51.8 | 2100 | 51.8 |
| 2025-12-05 | 51.8 | 2526600 | 51.8 |
| 2025-12-04 | 49.7 | 1881700 | 49.7 |
| 2025-12-03 | 45.88 | 395200 | 45.88 |
| 2025-12-02 | 47.44 | 1510600 | 47.44 |
| 2025-12-01 | 47.86 | 1978800 | 47.86 |
| 2025-11-28 | 45.14 | 1012000 | 45.14 |
| 2025-11-27 | 44.28 | 950500 | 44.28 |
| 2025-11-26 | 45.86 | 979200 | 45.86 |
| 2025-11-25 | 47.1 | 866085 | 47.1 |
| 2025-11-24 | 48.1 | 959200 | 48.1 |
| 2025-11-21 | 47.58 | 842100 | 47.58 |
| 2025-11-20 | 48.24 | 513800 | 48.24 |
| 2025-11-19 | 48.06 | 825400 | 48.06 |
| 2025-11-18 | 47.56 | 837300 | 47.56 |
| 2025-11-17 | 48.54 | 836100 | 48.54 |
| 2025-11-14 | 49.2 | 835851 | 49.2 |
| 2025-11-13 | 48.5 | 107300 | 48.5 |
| 2025-11-12 | 48.66 | 877750 | 48.66 |
| 2025-11-11 | 51.25 | 875000 | 51.25 |
| 2025-11-10 | 50.8 | 963699 | 50.8 |
| 2025-11-07 | 49.56 | 610000 | 49.56 |
| 2025-11-06 | 49.42 | 486000 | 49.42 |
| 2025-11-05 | 46.8 | 399406 | 46.8 |
| 2025-11-04 | 47.9 | 496400 | 47.9 |
| 2025-11-03 | 49.24 | 854100 | 49.24 |
| 2025-10-31 | 48.92 | 328800 | 48.92 |
| 2025-10-30 | 49.18 | 458300 | 49.18 |
| 2025-10-28 | 49.6 | 848900 | 49.6 |
| 2025-10-27 | 51.2 | 837800 | 51.2 |
| 2025-10-24 | 51.45 | 847000 | 51.45 |
| 2025-10-23 | 52.35 | 897900 | 52.35 |
| 2025-10-22 | 51 | 1155100 | 51 |
| 2025-10-21 | 49.18 | 937300 | 49.18 |
| 2025-10-20 | 48.6 | 1043900 | 48.6 |
| 2025-10-17 | 46.44 | 573348 | 46.44 |
| 2025-10-16 | 48.28 | 688300 | 48.28 |
| 2025-10-15 | 49.16 | 959200 | 49.16 |
| 2025-10-14 | 48.72 | 572652 | 48.72 |
| 2025-10-13 | 48.32 | 836800 | 48.32 |
| 2025-10-10 | 50.55 | 1159600 | 50.55 |
| 2025-10-09 | 51.35 | 1119400 | 51.35 |
| 2025-10-08 | 50.6 | 167700 | 50.6 |
| 2025-10-06 | 50.6 | 136100 | 50.6 |
| 2025-10-03 | 50.8 | 397600 | 50.8 |
| 2025-10-02 | 51.7 | 453600 | 51.7 |
| 2025-09-30 | 54 | 2405900 | 54 |
| 2025-09-29 | 50.05 | 786400 | 50.05 |
| 2025-09-26 | 50.8 | 2408900 | 50.8 |
| 2025-09-25 | 51.3 | 1204600 | 51.3 |
| 2025-09-24 | 52.4 | 1831700 | 52.4 |
| 2025-09-23 | 52.5 | 1923000 | 52.5 |
| 2025-09-22 | 51.9 | 1415800 | 51.9 |
| 2025-09-19 | 53.6 | 3663400 | 53.6 |
| 2025-09-18 | 54.7 | 3610000 | 54.7 |
| 2025-09-17 | 56.95 | 3934700 | 56.95 |
| 2025-09-16 | 57.5 | 5984200 | 57.5 |
| 2025-09-15 | 56.6 | 4234100 | 56.6 |
| 2025-09-12 | 59.15 | 9128300 | 59.15 |
| 2025-09-11 | 56.1 | 5448500 | 56.1 |
| 2025-09-10 | 54.85 | 6409900 | 54.85 |
| 2025-09-09 | 53.75 | 5536490 | 53.75 |
| 2025-09-08 | 69.95 | 4993200 | 69.95 |
| 2025-09-05 | 79.55 | 1349285 | 79.55 |
| 2025-09-04 | 77.85 | 855400 | 77.85 |
| 2025-09-03 | 81.65 | 763200 | 81.65 |
| 2025-09-02 | 81.55 | 1125640 | 81.55 |
| 2025-09-01 | 79.75 | 793400 | 79.75 |
| 2025-08-29 | 80.1 | 910100 | 80.1 |
| 2025-08-28 | 82.2 | 1094100 | 82.2 |
| 2025-08-27 | 83.5 | 2144400 | 83.5 |
| 2025-08-26 | 81.25 | 974600 | 81.25 |
| 2025-08-25 | 79.75 | 1357000 | 79.75 |
| 2025-08-22 | 77.3 | 1330200 | 77.3 |
| 2025-08-21 | 71.05 | 1288660 | 71.05 |
| 2025-08-20 | 69.4 | 748000 | 69.4 |
| 2025-08-19 | 71 | 889900 | 71 |
| 2025-08-18 | 70.9 | 1276785 | 70.9 |
| 2025-08-15 | 61.3 | 999900 | 61.3 |
| 2025-08-14 | 66.1 | 919510 | 66.1 |
| 2025-08-13 | 60.3 | 399700 | 60.3 |
| 2025-08-12 | 59 | 863900 | 59 |
| 2025-08-11 | 58.95 | 1525800 | 58.95 |
| 2025-08-08 | 56.85 | 2063900 | 56.85 |
| 2025-08-07 | 58.3 | 2265700 | 58.3 |
| 2025-08-06 | 49.36 | 875100 | 49.36 |
| 2025-08-05 | 50 | 1378700 | 50 |
| 2025-08-04 | 47.7 | 1207200 | 47.7 |
| 2025-08-01 | 43.7 | 1302430 | 43.7 |
| 2025-07-31 | 42.35 | 475700 | 42.35 |
| 2025-07-30 | 42.85 | 747100 | 42.85 |
| 2025-07-29 | 42.3 | 737800 | 42.3 |
| 2025-07-28 | 42.15 | 715300 | 42.15 |
| 2025-07-25 | 40.45 | 253800 | 40.45 |
| 2025-07-24 | 41.15 | 570000 | 41.15 |
| 2025-07-23 | 41.3 | 1315400 | 41.3 |
| 2025-07-22 | 39.5 | 612200 | 39.5 |
| 2025-07-21 | 39.25 | 671100 | 39.25 |
| 2025-07-18 | 38 | 625500 | 38 |
| 2025-07-17 | 37 | 676600 | 37 |
| 2025-07-16 | 36.4 | 858960 | 36.4 |
| 2025-07-15 | 34.7 | 200500 | 34.7 |
| 2025-07-14 | 34.75 | 127600 | 34.75 |
| 2025-07-11 | 34.7 | 160600 | 34.7 |
| 2025-07-10 | 34.9 | 288300 | 34.9 |
| 2025-07-09 | 35 | 669900 | 35 |
| 2025-07-08 | 35.1 | 375300 | 35.1 |
| 2025-07-07 | 34.8 | 788200 | 34.8 |
| 2025-07-04 | 35.15 | 1593100 | 35.15 |
| 2025-07-03 | 35.15 | 1682500 | 35.15 |
| 2025-07-02 | 35 | 2096300 | 35 |
| 2025-06-30 | 35.95 | 3665380 | 35.95 |
| 2025-06-27 | 37.2 | 1947800 | 37.2 |
| 2025-06-26 | 36 | 2051600 | 36 |
| 2025-06-25 | 36 | 13537900 | 36 |
总数: 222 当前显示: 1-222
100 200 300
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
