02866历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2004 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 |
|---|
| 2026-04-02 | 1.16 | 22290200 | 1.16 |
| 2026-04-01 | 1.14 | 27431510 | 1.14 |
| 2026-03-31 | 1.13 | 49584800 | 1.13 |
| 2026-03-30 | 1.16 | 20951346 | 1.16 |
| 2026-03-27 | 1.19 | 22048000 | 1.19 |
| 2026-03-26 | 1.18 | 56471470 | 1.18 |
| 2026-03-25 | 1.20 | 25995539 | 1.20 |
| 2026-03-24 | 1.17 | 29344042 | 1.17 |
| 2026-03-23 | 1.14 | 52779000 | 1.14 |
| 2026-03-20 | 1.15 | 40347910 | 1.15 |
| 2026-03-19 | 1.18 | 36092500 | 1.18 |
| 2026-03-18 | 1.21 | 33249060 | 1.21 |
| 2026-03-17 | 1.19 | 44802000 | 1.19 |
| 2026-03-16 | 1.23 | 65116474 | 1.23 |
| 2026-03-13 | 1.22 | 58169550 | 1.22 |
| 2026-03-12 | 1.22 | 55498000 | 1.22 |
| 2026-03-11 | 1.23 | 88432868 | 1.23 |
| 2026-03-10 | 1.22 | 117556010 | 1.22 |
| 2026-03-09 | 1.24 | 185239340 | 1.24 |
| 2026-03-06 | 1.28 | 124533725 | 1.28 |
| 2026-03-05 | 1.25 | 267392459 | 1.25 |
| 2026-03-04 | 1.31 | 512465450 | 1.31 |
| 2026-03-03 | 1.52 | 1281297555 | 1.52 |
| 2026-03-02 | 1.20 | 52707400 | 1.20 |
| 2026-02-27 | 1.19 | 18659269 | 1.19 |
| 2026-02-26 | 1.18 | 24627260 | 1.18 |
| 2026-02-25 | 1.19 | 111347500 | 1.19 |
| 2026-02-24 | 1.15 | 24823000 | 1.15 |
| 2026-02-23 | 1.12 | 3357801 | 1.12 |
| 2026-02-20 | 1.11 | 4407270 | 1.11 |
| 2026-02-16 | 1.10 | 1750500 | 1.10 |
| 2026-02-13 | 1.11 | 6375668 | 1.11 |
| 2026-02-12 | 1.13 | 7049550 | 1.13 |
| 2026-02-11 | 1.12 | 8235980 | 1.12 |
| 2026-02-10 | 1.12 | 10571500 | 1.12 |
| 2026-02-09 | 1.11 | 4792000 | 1.11 |
| 2026-02-06 | 1.10 | 3062995 | 1.10 |
| 2026-02-05 | 1.11 | 5462040 | 1.11 |
| 2026-02-04 | 1.12 | 8244200 | 1.12 |
| 2026-02-03 | 1.09 | 5790750 | 1.09 |
| 2026-02-02 | 1.08 | 13046000 | 1.08 |
| 2026-01-30 | 1.11 | 13380400 | 1.11 |
| 2026-01-29 | 1.14 | 14293000 | 1.14 |
| 2026-01-28 | 1.12 | 16840250 | 1.12 |
| 2026-01-27 | 1.10 | 8337000 | 1.10 |
| 2026-01-26 | 1.11 | 8920550 | 1.11 |
| 2026-01-23 | 1.12 | 10545850 | 1.12 |
| 2026-01-22 | 1.11 | 17020000 | 1.11 |
| 2026-01-21 | 1.09 | 16313550 | 1.09 |
| 2026-01-20 | 1.08 | 9674550 | 1.08 |
| 2026-01-19 | 1.07 | 8084000 | 1.07 |
| 2026-01-16 | 1.08 | 11793300 | 1.08 |
| 2026-01-15 | 1.08 | 10861000 | 1.08 |
| 2026-01-14 | 1.09 | 18040000 | 1.09 |
| 2026-01-13 | 1.08 | 26489133 | 1.08 |
| 2026-01-12 | 1.09 | 20598268 | 1.09 |
| 2026-01-09 | 1.09 | 24871000 | 1.09 |
| 2026-01-08 | 1.08 | 14254333 | 1.08 |
| 2026-01-07 | 1.08 | 11789106 | 1.08 |
| 2026-01-06 | 1.08 | 11022003 | 1.08 |
| 2026-01-05 | 1.07 | 18785550 | 1.07 |
| 2026-01-02 | 1.07 | 6957100 | 1.07 |
| 2025-12-31 | 1.05 | 14465000 | 1.05 |
| 2025-12-30 | 1.06 | 13131714 | 1.06 |
| 2025-12-29 | 1.06 | 14503900 | 1.06 |
| 2025-12-24 | 1.08 | 4478050 | 1.08 |
| 2025-12-23 | 1.08 | 30637000 | 1.08 |
| 2025-12-22 | 1.05 | 31335000 | 1.05 |
| 2025-12-19 | 1.06 | 15173000 | 1.06 |
| 2025-12-18 | 1.06 | 17716000 | 1.06 |
| 2025-12-17 | 1.07 | 9392750 | 1.07 |
| 2025-12-16 | 1.08 | 13083500 | 1.08 |
| 2025-12-15 | 1.10 | 8214750 | 1.10 |
| 2025-12-12 | 1.12 | 19952203 | 1.12 |
| 2025-12-11 | 1.10 | 10999546 | 1.10 |
| 2025-12-10 | 1.11 | 13638605 | 1.11 |
| 2025-12-09 | 1.12 | 14614100 | 1.12 |
| 2025-12-08 | 1.16 | 7240000 | 1.16 |
| 2025-12-06 | 1.16 | 22000 | 1.16 |
| 2025-12-05 | 1.17 | 5279000 | 1.17 |
| 2025-12-04 | 1.17 | 5002100 | 1.17 |
| 2025-12-03 | 1.17 | 6342000 | 1.17 |
| 2025-12-02 | 1.17 | 9163000 | 1.17 |
| 2025-12-01 | 1.16 | 6737000 | 1.16 |
| 2025-11-28 | 1.15 | 7983000 | 1.15 |
| 2025-11-27 | 1.14 | 8472400 | 1.14 |
| 2025-11-26 | 1.15 | 10204100 | 1.15 |
| 2025-11-25 | 1.14 | 10535093 | 1.14 |
| 2025-11-24 | 1.11 | 14288550 | 1.11 |
| 2025-11-21 | 1.10 | 30748500 | 1.10 |
| 2025-11-20 | 1.15 | 16552000 | 1.15 |
| 2025-11-19 | 1.18 | 11225000 | 1.18 |
| 2025-11-18 | 1.19 | 17250550 | 1.19 |
| 2025-11-17 | 1.25 | 20215100 | 1.25 |
| 2025-11-14 | 1.24 | 25501000 | 1.24 |
| 2025-11-13 | 1.24 | 43072150 | 1.24 |
| 2025-11-12 | 1.19 | 15682506 | 1.19 |
| 2025-11-11 | 1.18 | 13638119 | 1.18 |
| 2025-11-10 | 1.19 | 17246750 | 1.19 |
| 2025-11-07 | 1.17 | 12199600 | 1.17 |
| 2025-11-06 | 1.16 | 10104700 | 1.16 |
| 2025-11-05 | 1.16 | 14113585 | 1.16 |
| 2025-11-04 | 1.15 | 11303817 | 1.15 |
| 2025-11-03 | 1.16 | 7045944 | 1.16 |
| 2025-10-31 | 1.16 | 17920000 | 1.16 |
| 2025-10-30 | 1.19 | 23152177 | 1.19 |
| 2025-10-28 | 1.16 | 13803304 | 1.16 |
| 2025-10-27 | 1.16 | 22174380 | 1.16 |
| 2025-10-24 | 1.14 | 9521000 | 1.14 |
| 2025-10-23 | 1.15 | 14055867 | 1.15 |
| 2025-10-22 | 1.15 | 13625323 | 1.15 |
| 2025-10-21 | 1.13 | 12679950 | 1.13 |
| 2025-10-20 | 1.12 | 8274650 | 1.12 |
| 2025-10-17 | 1.10 | 22714600 | 1.10 |
| 2025-10-16 | 1.12 | 10605650 | 1.12 |
| 2025-10-15 | 1.12 | 16000000 | 1.12 |
| 2025-10-14 | 1.13 | 32830000 | 1.13 |
| 2025-10-13 | 1.11 | 34140237 | 1.11 |
| 2025-10-10 | 1.12 | 20560978 | 1.12 |
| 2025-10-09 | 1.14 | 16531550 | 1.14 |
| 2025-10-08 | 1.12 | 5025000 | 1.12 |
| 2025-10-06 | 1.13 | 1432000 | 1.13 |
| 2025-10-03 | 1.13 | 4312849 | 1.13 |
| 2025-10-02 | 1.13 | 8297692 | 1.13 |
| 2025-09-30 | 1.14 | 18173751 | 1.14 |
| 2025-09-29 | 1.14 | 14143000 | 1.14 |
| 2025-09-26 | 1.13 | 9552100 | 1.13 |
| 2025-09-25 | 1.14 | 17948550 | 1.14 |
| 2025-09-24 | 1.15 | 10123000 | 1.15 |
| 2025-09-23 | 1.16 | 16844000 | 1.16 |
| 2025-09-22 | 1.18 | 16220102 | 1.18 |
| 2025-09-19 | 1.19 | 14902834 | 1.19 |
| 2025-09-18 | 1.20 | 32762967 | 1.20 |
| 2025-09-17 | 1.20 | 32562500 | 1.20 |
| 2025-09-16 | 1.17 | 18958150 | 1.17 |
| 2025-09-15 | 1.17 | 17719000 | 1.17 |
| 2025-09-12 | 1.19 | 28530000 | 1.19 |
| 2025-09-11 | 1.17 | 16621589 | 1.17 |
| 2025-09-10 | 1.17 | 15368306 | 1.17 |
| 2025-09-09 | 1.19 | 12505000 | 1.19 |
| 2025-09-08 | 1.19 | 42300750 | 1.19 |
| 2025-09-05 | 1.15 | 19431500 | 1.15 |
| 2025-09-04 | 1.13 | 13861700 | 1.13 |
| 2025-09-03 | 1.15 | 14233000 | 1.15 |
| 2025-09-02 | 1.15 | 19424000 | 1.15 |
| 2025-09-01 | 1.16 | 21108500 | 1.16 |
| 2025-08-29 | 1.16 | 20654900 | 1.16 |
| 2025-08-28 | 1.15 | 30235500 | 1.15 |
| 2025-08-27 | 1.14 | 28503000 | 1.14 |
| 2025-08-26 | 1.19 | 15442650 | 1.19 |
| 2025-08-25 | 1.19 | 20113600 | 1.19 |
| 2025-08-22 | 1.18 | 25720000 | 1.18 |
| 2025-08-21 | 1.18 | 20004846 | 1.18 |
| 2025-08-20 | 1.19 | 39866000 | 1.19 |
| 2025-08-19 | 1.19 | 21713000 | 1.19 |
| 2025-08-18 | 1.20 | 27101350 | 1.20 |
| 2025-08-15 | 1.21 | 22005050 | 1.21 |
| 2025-08-14 | 1.20 | 39869750 | 1.20 |
| 2025-08-13 | 1.21 | 26402550 | 1.21 |
| 2025-08-12 | 1.21 | 22215478 | 1.21 |
| 2025-08-11 | 1.21 | 16788000 | 1.21 |
| 2025-08-08 | 1.18 | 22838860 | 1.18 |
| 2025-08-07 | 1.18 | 18100292 | 1.18 |
| 2025-08-06 | 1.18 | 15067085 | 1.18 |
| 2025-08-05 | 1.19 | 21579000 | 1.19 |
| 2025-08-04 | 1.16 | 11030335 | 1.16 |
| 2025-08-01 | 1.17 | 25045201 | 1.17 |
| 2025-07-31 | 1.17 | 45827400 | 1.17 |
| 2025-07-30 | 1.23 | 30491000 | 1.23 |
| 2025-07-29 | 1.23 | 62457300 | 1.23 |
| 2025-07-28 | 1.21 | 42272013 | 1.21 |
| 2025-07-25 | 1.27 | 37552235 | 1.27 |
| 2025-07-24 | 1.28 | 85403020 | 1.28 |
| 2025-07-23 | 1.20 | 44042080 | 1.20 |
| 2025-07-22 | 1.21 | 33575254 | 1.21 |
| 2025-07-21 | 1.19 | 48490610 | 1.19 |
| 2025-07-18 | 1.17 | 30187302 | 1.17 |
| 2025-07-17 | 1.18 | 41511550 | 1.18 |
| 2025-07-16 | 1.16 | 25526500 | 1.16 |
| 2025-07-15 | 1.15 | 39421738 | 1.15 |
| 2025-07-14 | 1.15 | 55823000 | 1.15 |
| 2025-07-11 | 1.12 | 56933851 | 1.12 |
| 2025-07-10 | 1.10 | 34284251 | 1.10 |
| 2025-07-09 | 1.07 | 18674950 | 1.07 |
| 2025-07-08 | 1.08 | 20596823 | 1.08 |
| 2025-07-07 | 1.08 | 14285000 | 1.08 |
| 2025-07-04 | 1.08 | 24471100 | 1.08 |
| 2025-07-03 | 1.09 | 19926958 | 1.09 |
| 2025-07-02 | 1.10 | 45250991 | 1.10 |
| 2025-06-30 | 1.06 | 12650500 | 1.06 |
| 2025-06-27 | 1.06 | 32627100 | 1.06 |
| 2025-06-26 | 1.05 | 16460950 | 1.05 |
| 2025-06-25 | 1.06 | 34235440 | 1.06 |
| 2025-06-24 | 1.05 | 51643480 | 1.05 |
| 2025-06-23 | 1.09 | 97829100 | 1.09 |
| 2025-06-20 | 1.05 | 22474921 | 1.05 |
| 2025-06-19 | 1.02 | 42334550 | 1.02 |
| 2025-06-18 | 1.07 | 42116050 | 1.07 |
| 2025-06-17 | 1.06 | 26191700 | 1.06 |
| 2025-06-16 | 1.06 | 23121000 | 1.06 |
| 2025-06-13 | 1.05 | 43771500 | 1.05 |
| 2025-06-12 | 1.04 | 14893550 | 1.04 |
| 2025-06-11 | 1.05 | 45775512 | 1.05 |
| 2025-06-10 | 1.04 | 62420650 | 1.04 |
| 2025-06-09 | 1.01 | 15770000 | 1.01 |
| 2025-06-06 | 1.00 | 18436650 | 1.00 |
| 2025-06-05 | 0.99 | 10448100 | 0.99 |
| 2025-06-04 | 0.99 | 25274000 | 0.99 |
| 2025-06-03 | 0.98 | 22346100 | 0.98 |
| 2025-06-02 | 0.97 | 17306000 | 0.97 |
| 2025-05-30 | 0.97 | 18306616 | 0.97 |
| 2025-05-29 | 0.98 | 18921550 | 0.98 |
| 2025-05-28 | 0.97 | 24721200 | 0.97 |
| 2025-05-27 | 0.97 | 17697050 | 0.97 |
| 2025-05-26 | 0.96 | 25895850 | 0.96 |
| 2025-05-23 | 0.96 | 37052028 | 0.96 |
| 2025-05-22 | 0.98 | 38223100 | 0.98 |
| 2025-05-21 | 0.98 | 41394000 | 0.98 |
| 2025-05-20 | 0.98 | 87255950 | 0.98 |
| 2025-05-19 | 1.00 | 103980750 | 1.00 |
| 2025-05-16 | 1.01 | 168506650 | 1.01 |
| 2025-05-15 | 1.09 | 521443000 | 1.09 |
| 2025-05-14 | 1.09 | 435719077 | 1.09 |
| 2025-05-13 | 0.97 | 20962626 | 0.97 |
| 2025-05-12 | 0.97 | 21121183 | 0.97 |
| 2025-05-09 | 0.92 | 6099950 | 0.92 |
| 2025-05-08 | 0.93 | 3982650 | 0.93 |
| 2025-05-07 | 0.93 | 10627000 | 0.93 |
| 2025-05-06 | 0.92 | 12619000 | 0.92 |
| 2025-05-02 | 0.92 | 8690000 | 0.92 |
| 2025-04-30 | 0.88 | 8875000 | 0.88 |
| 2025-04-29 | 0.86 | 4168000 | 0.86 |
| 2025-04-28 | 0.87 | 2281000 | 0.87 |
| 2025-04-25 | 0.88 | 6687500 | 0.88 |
| 2025-04-24 | 0.87 | 5034000 | 0.87 |
| 2025-04-23 | 0.87 | 9578100 | 0.87 |
| 2025-04-22 | 0.86 | 6553518 | 0.86 |
| 2025-04-17 | 0.85 | 7649000 | 0.85 |
| 2025-04-16 | 0.84 | 7871550 | 0.84 |
| 2025-04-15 | 0.87 | 2252550 | 0.87 |
| 2025-04-14 | 0.87 | 8421775 | 0.87 |
| 2025-04-11 | 0.86 | 8608200 | 0.86 |
| 2025-04-10 | 0.85 | 15168941 | 0.85 |
| 2025-04-09 | 0.84 | 28600550 | 0.84 |
| 2025-04-08 | 0.81 | 17758460 | 0.81 |
| 2025-04-07 | 0.80 | 43677000 | 0.80 |
| 2025-04-03 | 0.95 | 12146750 | 0.95 |
| 2025-04-02 | 0.98 | 4787100 | 0.98 |
| 2025-04-01 | 0.97 | 15053100 | 0.97 |
| 2025-03-31 | 0.97 | 17353650 | 0.97 |
| 2025-03-28 | 1.00 | 9023000 | 1.00 |
| 2025-03-27 | 1.03 | 6158000 | 1.03 |
| 2025-03-26 | 1.04 | 5352550 | 1.04 |
| 2025-03-25 | 1.04 | 6491500 | 1.04 |
| 2025-03-24 | 1.04 | 6457730 | 1.04 |
| 2025-03-21 | 1.03 | 18615726 | 1.03 |
| 2025-03-20 | 1.05 | 15610320 | 1.05 |
| 2025-03-19 | 1.04 | 8724270 | 1.04 |
| 2025-03-18 | 1.05 | 24226145 | 1.05 |
| 2025-03-17 | 1.01 | 12442144 | 1.01 |
| 2025-03-14 | 1.01 | 15033600 | 1.01 |
| 2025-03-13 | 1.00 | 12492000 | 1.00 |
| 2025-03-12 | 1.00 | 14802000 | 1.00 |
| 2025-03-11 | 0.99 | 6462034 | 0.99 |
| 2025-03-10 | 0.98 | 5755200 | 0.98 |
| 2025-03-07 | 0.98 | 17971400 | 0.98 |
| 2025-03-06 | 0.99 | 5765400 | 0.99 |
| 2025-03-05 | 0.99 | 5911500 | 0.99 |
| 2025-03-04 | 0.98 | 4654400 | 0.98 |
| 2025-03-03 | 0.99 | 11625547 | 0.99 |
| 2025-02-28 | 0.98 | 11009000 | 0.98 |
| 2025-02-27 | 1.02 | 6259100 | 1.02 |
| 2025-02-26 | 1.01 | 13278250 | 1.01 |
| 2025-02-25 | 1.00 | 6869750 | 1.00 |
| 2025-02-24 | 1.00 | 10595550 | 1.00 |
| 2025-02-21 | 1.00 | 7747900 | 1.00 |
| 2025-02-20 | 1.00 | 22526500 | 1.00 |
| 2025-02-19 | 1.02 | 7839550 | 1.02 |
| 2025-02-18 | 1.02 | 3737336 | 1.02 |
| 2025-02-17 | 1.02 | 10474250 | 1.02 |
| 2025-02-14 | 1.02 | 9258000 | 1.02 |
| 2025-02-13 | 1.01 | 11333490 | 1.01 |
| 2025-02-12 | 1.03 | 17017119 | 1.03 |
| 2025-02-11 | 1.02 | 3475637 | 1.02 |
| 2025-02-10 | 1.03 | 7439490 | 1.03 |
| 2025-02-07 | 1.03 | 11088948 | 1.03 |
| 2025-02-06 | 1.03 | 7413550 | 1.03 |
| 2025-02-05 | 1.02 | 3717070 | 1.02 |
| 2025-02-04 | 1.01 | 2337350 | 1.01 |
| 2025-02-03 | 1.01 | 3805000 | 1.01 |
| 2025-01-28 | 1.03 | 1543000 | 1.03 |
| 2025-01-27 | 1.04 | 4023680 | 1.04 |
| 2025-01-24 | 1.03 | 4160000 | 1.03 |
| 2025-01-23 | 1.02 | 8739250 | 1.02 |
| 2025-01-22 | 1.01 | 11283000 | 1.01 |
| 2025-01-21 | 1.02 | 2775600 | 1.02 |
| 2025-01-20 | 1.02 | 6382500 | 1.02 |
| 2025-01-17 | 1.01 | 5545000 | 1.01 |
| 2025-01-16 | 1.02 | 8168100 | 1.02 |
| 2025-01-15 | 1.00 | 9012000 | 1.00 |
总数: 2004 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！
