03678历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 866 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 | 2.79 | 2215000 | 2.79 |
| 2026-04-16 | 2.84 | 3702000 | 2.84 |
| 2026-04-15 | 2.84 | 3756000 | 2.84 |
| 2026-04-14 | 2.88 | 4135000 | 2.88 |
| 2026-04-13 | 2.84 | 5321000 | 2.84 |
| 2026-04-10 | 2.88 | 27840000 | 2.88 |
| 2026-04-09 | 2.79 | 3031000 | 2.79 |
| 2026-04-08 | 2.85 | 19048000 | 2.85 |
| 2026-04-02 | 2.64 | 8798000 | 2.64 |
| 2026-04-01 | 2.74 | 11834250 | 2.74 |
| 2026-03-31 | 2.85 | 6414000 | 2.85 |
| 2026-03-30 | 2.98 | 5387000 | 2.98 |
| 2026-03-27 | 3.04 | 6453000 | 3.04 |
| 2026-03-26 | 3.01 | 6212000 | 3.01 |
| 2026-03-25 | 3.16 | 6220000 | 3.16 |
| 2026-03-24 | 3.15 | 8853000 | 3.15 |
| 2026-03-23 | 3.13 | 9438000 | 3.13 |
| 2026-03-20 | 3.23 | 8424000 | 3.23 |
| 2026-03-19 | 3.31 | 17646000 | 3.31 |
| 2026-03-18 | 3.32 | 8561000 | 3.32 |
| 2026-03-17 | 3.33 | 33942000 | 3.33 |
| 2026-03-16 | 3.24 | 6540000 | 3.24 |
| 2026-03-13 | 3.22 | 9476000 | 3.22 |
| 2026-03-12 | 3.32 | 21672000 | 3.32 |
| 2026-03-11 | 3.24 | 7616000 | 3.24 |
| 2026-03-10 | 3.27 | 9060000 | 3.27 |
| 2026-03-09 | 3.29 | 17247000 | 3.29 |
| 2026-03-06 | 3.39 | 97688250 | 3.39 |
| 2026-03-05 | 3.25 | 22833000 | 3.25 |
| 2026-03-04 | 3.28 | 10789000 | 3.28 |
| 2026-03-03 | 3.15 | 11532000 | 3.15 |
| 2026-03-02 | 3.14 | 6146000 | 3.14 |
| 2026-02-27 | 3.25 | 7734000 | 3.25 |
| 2026-02-26 | 3.12 | 3775000 | 3.12 |
| 2026-02-25 | 3.26 | 5913000 | 3.26 |
| 2026-02-24 | 3.19 | 2902000 | 3.19 |
| 2026-02-23 | 3.20 | 520000 | 3.20 |
| 2026-02-20 | 3.08 | 368000 | 3.08 |
| 2026-02-16 | 3.21 | 185000 | 3.21 |
| 2026-02-13 | 3.23 | 3536000 | 3.23 |
| 2026-02-12 | 3.22 | 2468000 | 3.22 |
| 2026-02-11 | 3.22 | 3369000 | 3.22 |
| 2026-02-10 | 3.20 | 1906000 | 3.20 |
| 2026-02-09 | 3.20 | 3752000 | 3.20 |
| 2026-02-06 | 3.16 | 3167000 | 3.16 |
| 2026-02-05 | 3.24 | 2822000 | 3.24 |
| 2026-02-04 | 3.21 | 3633000 | 3.21 |
| 2026-02-03 | 3.22 | 2961000 | 3.22 |
| 2026-02-02 | 3.19 | 4946000 | 3.19 |
| 2026-01-30 | 3.31 | 4712000 | 3.31 |
| 2026-01-29 | 3.33 | 6083000 | 3.33 |
| 2026-01-28 | 3.24 | 5681000 | 3.24 |
| 2026-01-27 | 3.29 | 5068000 | 3.29 |
| 2026-01-26 | 3.33 | 5151000 | 3.33 |
| 2026-01-23 | 3.37 | 3931000 | 3.37 |
| 2026-01-22 | 3.34 | 3935000 | 3.34 |
| 2026-01-21 | 3.32 | 5683500 | 3.32 |
| 2026-01-20 | 3.35 | 4668000 | 3.35 |
| 2026-01-19 | 3.43 | 3864000 | 3.43 |
| 2026-01-16 | 3.42 | 4991000 | 3.42 |
| 2026-01-15 | 3.52 | 9138000 | 3.52 |
| 2026-01-14 | 3.61 | 16921000 | 3.61 |
| 2026-01-13 | 3.57 | 20315000 | 3.57 |
| 2026-01-12 | 3.52 | 15372000 | 3.52 |
| 2026-01-09 | 3.42 | 9765000 | 3.42 |
| 2026-01-08 | 3.41 | 6749000 | 3.41 |
| 2026-01-07 | 3.47 | 8747000 | 3.47 |
| 2026-01-06 | 3.55 | 19505000 | 3.55 |
| 2026-01-05 | 3.35 | 6897000 | 3.35 |
| 2026-01-02 | 3.29 | 1135000 | 3.29 |
| 2025-12-31 | 3.24 | 2983000 | 3.24 |
| 2025-12-30 | 3.33 | 3552000 | 3.33 |
| 2025-12-29 | 3.38 | 6417000 | 3.38 |
| 2025-12-24 | 3.33 | 2708000 | 3.33 |
| 2025-12-23 | 3.31 | 3738720 | 3.31 |
| 2025-12-22 | 3.36 | 4839000 | 3.36 |
| 2025-12-19 | 3.38 | 7253000 | 3.38 |
| 2025-12-18 | 3.29 | 4791000 | 3.29 |
| 2025-12-17 | 3.31 | 8866000 | 3.31 |
| 2025-12-16 | 3.37 | 13790000 | 3.37 |
| 2025-12-15 | 3.39 | 4776000 | 3.39 |
| 2025-12-12 | 3.46 | 9611000 | 3.46 |
| 2025-12-11 | 3.39 | 4743000 | 3.39 |
| 2025-12-10 | 3.46 | 9748000 | 3.46 |
| 2025-12-09 | 3.42 | 11175000 | 3.42 |
| 2025-12-08 | 3.52 | 48788000 | 3.52 |
| 2025-12-06 | 3.38 | 16000 | 3.38 |
| 2025-12-05 | 3.39 | 34556000 | 3.39 |
| 2025-12-04 | 3.28 | 4099000 | 3.28 |
| 2025-12-03 | 3.24 | 5648000 | 3.24 |
| 2025-12-02 | 3.27 | 1470000 | 3.27 |
| 2025-12-01 | 3.30 | 2811000 | 3.30 |
| 2025-11-28 | 3.32 | 2509000 | 3.32 |
| 2025-11-27 | 3.28 | 1618000 | 3.28 |
| 2025-11-26 | 3.30 | 1286000 | 3.30 |
| 2025-11-25 | 3.30 | 2620000 | 3.30 |
| 2025-11-24 | 3.26 | 2743800 | 3.26 |
| 2025-11-21 | 3.23 | 4507000 | 3.23 |
| 2025-11-20 | 3.35 | 6148000 | 3.35 |
| 2025-11-19 | 3.37 | 4377000 | 3.37 |
| 2025-11-18 | 3.49 | 3339000 | 3.49 |
| 2025-11-17 | 3.53 | 3454000 | 3.53 |
| 2025-11-14 | 3.52 | 5218000 | 3.52 |
| 2025-11-13 | 3.60 | 8487000 | 3.60 |
| 2025-11-12 | 3.59 | 5659000 | 3.59 |
| 2025-11-11 | 3.65 | 3184000 | 3.65 |
| 2025-11-10 | 3.70 | 8509000 | 3.70 |
| 2025-11-07 | 3.60 | 4036000 | 3.60 |
| 2025-11-06 | 3.68 | 3548000 | 3.68 |
| 2025-11-05 | 3.67 | 2784000 | 3.67 |
| 2025-11-04 | 3.68 | 7636000 | 3.68 |
| 2025-11-03 | 3.82 | 4400000 | 3.82 |
| 2025-10-31 | 3.85 | 7360000 | 3.85 |
| 2025-10-30 | 3.94 | 10450000 | 3.94 |
| 2025-10-28 | 4.00 | 22911000 | 4.00 |
| 2025-10-27 | 3.99 | 10766000 | 3.99 |
| 2025-10-24 | 3.98 | 12157000 | 3.98 |
| 2025-10-23 | 4.02 | 55287000 | 4.02 |
| 2025-10-22 | 3.83 | 5712000 | 3.83 |
| 2025-10-21 | 3.84 | 20790000 | 3.84 |
| 2025-10-20 | 3.77 | 4701000 | 3.77 |
| 2025-10-17 | 3.65 | 7560000 | 3.65 |
| 2025-10-16 | 3.81 | 5221000 | 3.81 |
| 2025-10-15 | 3.88 | 4389000 | 3.88 |
| 2025-10-14 | 3.79 | 7837000 | 3.79 |
| 2025-10-13 | 3.94 | 6817000 | 3.94 |
| 2025-10-10 | 4.04 | 8393000 | 4.04 |
| 2025-10-09 | 4.03 | 12414000 | 4.03 |
| 2025-10-08 | 4.08 | 1400000 | 4.08 |
| 2025-10-06 | 4.15 | 696000 | 4.15 |
| 2025-10-03 | 4.19 | 1277000 | 4.19 |
| 2025-10-02 | 4.17 | 2623000 | 4.17 |
| 2025-09-30 | 4.20 | 11569000 | 4.20 |
| 2025-09-29 | 4.15 | 31016000 | 4.15 |
| 2025-09-26 | 3.94 | 8961000 | 3.94 |
| 2025-09-25 | 4.10 | 4536000 | 4.10 |
| 2025-09-24 | 4.13 | 10810000 | 4.13 |
| 2025-09-23 | 4.09 | 7884000 | 4.09 |
| 2025-09-22 | 4.20 | 10558000 | 4.20 |
| 2025-09-19 | 4.11 | 9098000 | 4.11 |
| 2025-09-18 | 4.26 | 20509000 | 4.26 |
| 2025-09-17 | 4.50 | 41221000 | 4.50 |
| 2025-09-16 | 4.26 | 15721000 | 4.26 |
| 2025-09-15 | 4.17 | 6806000 | 4.17 |
| 2025-09-12 | 4.23 | 12215000 | 4.23 |
| 2025-09-11 | 4.33 | 14161000 | 4.33 |
| 2025-09-10 | 4.27 | 9778000 | 4.27 |
| 2025-09-09 | 4.23 | 8181000 | 4.23 |
| 2025-09-08 | 4.21 | 6756000 | 4.21 |
| 2025-09-05 | 4.19 | 9130000 | 4.19 |
| 2025-09-04 | 4.18 | 25047000 | 4.18 |
| 2025-09-03 | 4.00 | 7271000 | 4.00 |
| 2025-09-02 | 4.15 | 9582000 | 4.15 |
| 2025-09-01 | 4.27 | 9590000 | 4.27 |
| 2025-08-29 | 4.32 | 27207000 | 4.32 |
| 2025-08-28 | 4.27 | 15586000 | 4.27 |
| 2025-08-27 | 4.28 | 16872000 | 4.28 |
| 2025-08-26 | 4.51 | 24827000 | 4.51 |
| 2025-08-25 | 4.55 | 24304000 | 4.55 |
| 2025-08-22 | 4.61 | 18282000 | 4.61 |
| 2025-08-21 | 4.57 | 15563000 | 4.57 |
| 2025-08-20 | 4.59 | 31573000 | 4.59 |
| 2025-08-19 | 4.84 | 46617000 | 4.84 |
| 2025-08-18 | 4.93 | 38635000 | 4.93 |
| 2025-08-15 | 5.02 | 94542000 | 5.02 |
| 2025-08-14 | 4.79 | 56878000 | 4.79 |
| 2025-08-13 | 4.70 | 34654000 | 4.70 |
| 2025-08-12 | 4.76 | 51257000 | 4.76 |
| 2025-08-11 | 4.76 | 58567000 | 4.76 |
| 2025-08-08 | 4.44 | 20616000 | 4.44 |
| 2025-08-07 | 4.38 | 12226000 | 4.38 |
| 2025-08-06 | 4.45 | 12769000 | 4.45 |
| 2025-08-05 | 4.35 | 18119000 | 4.35 |
| 2025-08-04 | 4.21 | 15104000 | 4.21 |
| 2025-08-01 | 4.23 | 19403000 | 4.23 |
| 2025-07-31 | 4.36 | 20006000 | 4.36 |
| 2025-07-30 | 4.52 | 13623000 | 4.52 |
| 2025-07-29 | 4.69 | 20551000 | 4.69 |
| 2025-07-28 | 4.75 | 17540000 | 4.75 |
| 2025-07-25 | 4.81 | 29435000 | 4.81 |
| 2025-07-24 | 5.00 | 29826000 | 5.00 |
| 2025-07-23 | 4.87 | 51386000 | 4.87 |
| 2025-07-22 | 4.85 | 27689000 | 4.85 |
| 2025-07-21 | 4.90 | 29420000 | 4.90 |
| 2025-07-18 | 5.03 | 27082000 | 5.03 |
| 2025-07-17 | 5.10 | 48760986 | 5.10 |
| 2025-07-16 | 5.09 | 69719000 | 5.09 |
| 2025-07-15 | 4.90 | 47296000 | 4.90 |
| 2025-07-14 | 4.89 | 67715000 | 4.89 |
| 2025-07-11 | 5.15 | 286730180 | 5.15 |
| 2025-07-10 | 4.82 | 97372000 | 4.82 |
| 2025-07-09 | 4.96 | 164186000 | 4.96 |
| 2025-07-08 | 5.08 | 149539000 | 5.08 |
| 2025-07-07 | 4.91 | 113866000 | 4.91 |
| 2025-07-04 | 4.69 | 201616000 | 4.69 |
| 2025-07-03 | 4.54 | 67726000 | 4.54 |
| 2025-07-02 | 4.44 | 110476000 | 4.44 |
| 2025-06-30 | 5.13 | 179269000 | 5.13 |
| 2025-06-27 | 5.09 | 339109500 | 5.09 |
| 2025-06-26 | 4.91 | 298196000 | 4.91 |
| 2025-06-25 | 5.53 | 509613200 | 5.53 |
| 2025-06-24 | 4.15 | 191107000 | 4.15 |
| 2025-06-23 | 3.60 | 39958000 | 3.60 |
| 2025-06-20 | 3.48 | 31114000 | 3.48 |
| 2025-06-19 | 3.69 | 44911000 | 3.69 |
| 2025-06-18 | 3.95 | 77406000 | 3.95 |
| 2025-06-17 | 3.98 | 115385500 | 3.98 |
| 2025-06-16 | 4.10 | 234858000 | 4.10 |
| 2025-06-13 | 3.48 | 58381000 | 3.48 |
| 2025-06-12 | 3.74 | 91315000 | 3.74 |
| 2025-06-11 | 3.51 | 95920000 | 3.51 |
| 2025-06-10 | 3.39 | 39387000 | 3.39 |
| 2025-06-09 | 3.47 | 101370000 | 3.47 |
| 2025-06-06 | 3.26 | 51985000 | 3.26 |
| 2025-06-05 | 3.40 | 93990000 | 3.40 |
| 2025-06-04 | 3.35 | 116587000 | 3.35 |
| 2025-06-03 | 3.19 | 46509000 | 3.19 |
| 2025-06-02 | 3.04 | 1900000 | 3.04 |
| 2025-05-30 | 3.16 | 28945000 | 3.16 |
| 2025-05-29 | 3.19 | 44426000 | 3.19 |
| 2025-05-28 | 3.05 | 13867000 | 3.05 |
| 2025-05-27 | 3.10 | 18389000 | 3.10 |
| 2025-05-26 | 3.12 | 37313000 | 3.12 |
| 2025-05-23 | 3.00 | 26547000 | 3.00 |
| 2025-05-22 | 3.09 | 25991000 | 3.09 |
| 2025-05-21 | 3.21 | 35328000 | 3.21 |
| 2025-05-20 | 3.29 | 59119000 | 3.29 |
| 2025-05-19 | 3.29 | 43574000 | 3.29 |
| 2025-05-16 | 3.38 | 82228000 | 3.38 |
| 2025-05-15 | 3.37 | 101283000 | 3.37 |
| 2025-05-14 | 3.43 | 332276000 | 3.43 |
| 2025-05-13 | 3.06 | 53351000 | 3.06 |
| 2025-05-12 | 3.25 | 240853000 | 3.25 |
| 2025-05-09 | 2.84 | 79450000 | 2.84 |
| 2025-05-08 | 2.91 | 141770000 | 2.91 |
| 2025-05-07 | 3.45 | 593320200 | 3.45 |
| 2025-05-06 | 2.57 | 46949000 | 2.57 |
| 2025-05-02 | 2.37 | 167000 | 2.37 |
| 2025-04-30 | 2.34 | 3797000 | 2.34 |
| 2025-04-29 | 2.34 | 2670000 | 2.34 |
| 2025-04-28 | 2.34 | 3062000 | 2.34 |
| 2025-04-25 | 2.38 | 6149000 | 2.38 |
| 2025-04-24 | 2.35 | 5132000 | 2.35 |
| 2025-04-23 | 2.39 | 7133000 | 2.39 |
| 2025-04-22 | 2.33 | 6475000 | 2.33 |
| 2025-04-17 | 2.29 | 9526000 | 2.29 |
| 2025-04-16 | 2.28 | 5012000 | 2.28 |
| 2025-04-15 | 2.36 | 7833000 | 2.36 |
| 2025-04-14 | 2.38 | 11914000 | 2.38 |
| 2025-04-11 | 2.32 | 7044000 | 2.32 |
| 2025-04-10 | 2.32 | 12301000 | 2.32 |
| 2025-04-09 | 2.24 | 13402000 | 2.24 |
| 2025-04-08 | 2.15 | 12180000 | 2.15 |
| 2025-04-07 | 2.08 | 17239000 | 2.08 |
| 2025-04-03 | 2.63 | 6621000 | 2.63 |
| 2025-04-02 | 2.67 | 6786000 | 2.67 |
| 2025-04-01 | 2.63 | 16314000 | 2.63 |
| 2025-03-31 | 2.57 | 10995000 | 2.57 |
| 2025-03-28 | 2.70 | 22688000 | 2.70 |
| 2025-03-27 | 2.65 | 12940000 | 2.65 |
| 2025-03-26 | 2.62 | 4139000 | 2.62 |
| 2025-03-25 | 2.58 | 3043000 | 2.58 |
| 2025-03-24 | 2.59 | 3236000 | 2.59 |
| 2025-03-21 | 2.60 | 6478000 | 2.60 |
| 2025-03-20 | 2.68 | 5941000 | 2.68 |
| 2025-03-19 | 2.73 | 7459000 | 2.73 |
| 2025-03-18 | 2.72 | 6014000 | 2.72 |
| 2025-03-17 | 2.69 | 9523000 | 2.69 |
| 2025-03-14 | 2.68 | 45306000 | 2.68 |
| 2025-03-13 | 2.58 | 4064000 | 2.58 |
| 2025-03-12 | 2.61 | 11454000 | 2.61 |
| 2025-03-11 | 2.59 | 3831000 | 2.59 |
| 2025-03-10 | 2.59 | 4490000 | 2.59 |
| 2025-03-07 | 2.61 | 7985000 | 2.61 |
| 2025-03-06 | 2.67 | 14903000 | 2.67 |
| 2025-03-05 | 2.58 | 7670000 | 2.58 |
| 2025-03-04 | 2.55 | 6444000 | 2.55 |
| 2025-03-03 | 2.56 | 6439000 | 2.56 |
| 2025-02-28 | 2.57 | 14774000 | 2.57 |
| 2025-02-27 | 2.75 | 21979000 | 2.75 |
| 2025-02-26 | 2.86 | 41753000 | 2.86 |
| 2025-02-25 | 2.63 | 8287000 | 2.63 |
| 2025-02-24 | 2.76 | 9594000 | 2.76 |
| 2025-02-21 | 2.78 | 18662000 | 2.78 |
| 2025-02-20 | 2.67 | 9393000 | 2.67 |
| 2025-02-19 | 2.70 | 7553000 | 2.70 |
| 2025-02-18 | 2.69 | 8468000 | 2.69 |
| 2025-02-17 | 2.76 | 10196000 | 2.76 |
| 2025-02-14 | 2.76 | 8530000 | 2.76 |
| 2025-02-13 | 2.67 | 13187000 | 2.67 |
| 2025-02-12 | 2.81 | 14116000 | 2.81 |
| 2025-02-11 | 2.68 | 5899000 | 2.68 |
| 2025-02-10 | 2.76 | 7626000 | 2.76 |
| 2025-02-07 | 2.74 | 22453000 | 2.74 |
| 2025-02-06 | 2.64 | 7788000 | 2.64 |
| 2025-02-05 | 2.59 | 4747000 | 2.59 |
| 2025-02-04 | 2.62 | 1767000 | 2.62 |
| 2025-02-03 | 2.55 | 1260000 | 2.55 |
| 2025-01-28 | 2.64 | 52000 | 2.64 |
| 2025-01-27 | 2.74 | 12860000 | 2.74 |
总数: 866 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！
