03993历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2053 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 | 19.33 | 42432974 | 19.33 |
| 2026-04-16 | 19.61 | 37898320 | 19.61 |
| 2026-04-15 | 19.32 | 72896497 | 19.32 |
| 2026-04-14 | 18.96 | 62356761 | 18.96 |
| 2026-04-13 | 18.35 | 46194413 | 18.35 |
| 2026-04-10 | 18.45 | 32165334 | 18.45 |
| 2026-04-09 | 18.47 | 38232169 | 18.47 |
| 2026-04-08 | 18.75 | 118429032 | 18.75 |
| 2026-04-02 | 16.96 | 78949374 | 16.96 |
| 2026-04-01 | 17.45 | 86346523 | 17.45 |
| 2026-03-31 | 16.10 | 48701378 | 16.10 |
| 2026-03-30 | 16.29 | 85866580 | 16.29 |
| 2026-03-27 | 16.78 | 35693393 | 16.78 |
| 2026-03-26 | 16.68 | 62550918 | 16.68 |
| 2026-03-25 | 17.32 | 73398235 | 17.32 |
| 2026-03-24 | 17.18 | 71631663 | 17.18 |
| 2026-03-23 | 16.11 | 103528860 | 16.11 |
| 2026-03-20 | 17.19 | 60097198 | 17.19 |
| 2026-03-19 | 17.56 | 78923810 | 17.56 |
| 2026-03-18 | 18.60 | 29402528 | 18.60 |
| 2026-03-17 | 18.53 | 42843872 | 18.53 |
| 2026-03-16 | 18.40 | 99031356 | 18.40 |
| 2026-03-13 | 18.83 | 77517053 | 18.83 |
| 2026-03-12 | 19.80 | 93736821 | 19.80 |
| 2026-03-11 | 20.60 | 30754536 | 20.60 |
| 2026-03-10 | 20.82 | 35657025 | 20.82 |
| 2026-03-09 | 20.30 | 103602937 | 20.30 |
| 2026-03-06 | 21.42 | 103195157 | 21.42 |
| 2026-03-05 | 22.20 | 50702740 | 22.20 |
| 2026-03-04 | 23.02 | 40998744 | 23.02 |
| 2026-03-03 | 23.08 | 62522282 | 23.08 |
| 2026-03-02 | 24.78 | 40929605 | 24.78 |
| 2026-02-27 | 24.16 | 65236998 | 24.16 |
| 2026-02-26 | 23.94 | 43188418 | 23.94 |
| 2026-02-25 | 24.54 | 39741865 | 24.54 |
| 2026-02-24 | 23.74 | 29335454 | 23.74 |
| 2026-02-23 | 23.84 | 23849845 | 23.84 |
| 2026-02-20 | 23.34 | 27814909 | 23.34 |
| 2026-02-16 | 23.10 | 22548139 | 23.10 |
| 2026-02-13 | 21.72 | 55005535 | 21.72 |
| 2026-02-12 | 23.34 | 38478319 | 23.34 |
| 2026-02-11 | 23.10 | 37789524 | 23.10 |
| 2026-02-10 | 22.46 | 27573853 | 22.46 |
| 2026-02-09 | 22.00 | 32295100 | 22.00 |
| 2026-02-06 | 21.28 | 54203964 | 21.28 |
| 2026-02-05 | 21.70 | 69866612 | 21.70 |
| 2026-02-04 | 23.20 | 56486832 | 23.20 |
| 2026-02-03 | 22.64 | 64482530 | 22.64 |
| 2026-02-02 | 21.28 | 90776503 | 21.28 |
| 2026-01-30 | 22.32 | 78480738 | 22.32 |
| 2026-01-29 | 24.28 | 87874860 | 24.28 |
| 2026-01-28 | 24.14 | 63572241 | 24.14 |
| 2026-01-27 | 22.88 | 54281140 | 22.88 |
| 2026-01-26 | 22.74 | 74183123 | 22.74 |
| 2026-01-23 | 21.40 | 49265498 | 21.40 |
| 2026-01-22 | 21.62 | 51684938 | 21.62 |
| 2026-01-21 | 22.10 | 52210846 | 22.10 |
| 2026-01-20 | 21.56 | 91718558 | 21.56 |
| 2026-01-19 | 21.78 | 38286918 | 21.78 |
| 2026-01-16 | 22.50 | 65254554 | 22.50 |
| 2026-01-15 | 22.40 | 71351855 | 22.40 |
| 2026-01-14 | 22.26 | 47348781 | 22.26 |
| 2026-01-13 | 22.14 | 37455994 | 22.14 |
| 2026-01-12 | 22.34 | 38321307 | 22.34 |
| 2026-01-09 | 21.66 | 45684765 | 21.66 |
| 2026-01-08 | 20.68 | 45888910 | 20.68 |
| 2026-01-07 | 21.20 | 67204177 | 21.20 |
| 2026-01-06 | 20.76 | 44490387 | 20.76 |
| 2026-01-05 | 20.16 | 46568512 | 20.16 |
| 2026-01-02 | 20.16 | 14840053 | 20.16 |
| 2025-12-31 | 19.24 | 33788307 | 19.24 |
| 2025-12-30 | 19.23 | 33573721 | 19.23 |
| 2025-12-29 | 18.47 | 51268863 | 18.47 |
| 2025-12-24 | 19.13 | 14326255 | 19.13 |
| 2025-12-23 | 19.15 | 24902650 | 19.15 |
| 2025-12-22 | 19.10 | 32204858 | 19.10 |
| 2025-12-19 | 18.77 | 39795469 | 18.77 |
| 2025-12-18 | 18.54 | 26273570 | 18.54 |
| 2025-12-17 | 18.42 | 31259269 | 18.42 |
| 2025-12-16 | 18.04 | 48254112 | 18.04 |
| 2025-12-15 | 18.27 | 39633280 | 18.27 |
| 2025-12-12 | 18.17 | 26564373 | 18.17 |
| 2025-12-11 | 17.86 | 31768654 | 17.86 |
| 2025-12-10 | 18.12 | 33287933 | 18.12 |
| 2025-12-09 | 17.92 | 82182282 | 17.92 |
| 2025-12-08 | 19.15 | 50389591 | 19.15 |
| 2025-12-06 | 18.72 | 45000 | 18.72 |
| 2025-12-05 | 19.00 | 43347073 | 19.00 |
| 2025-12-04 | 18.11 | 51143997 | 18.11 |
| 2025-12-03 | 18.08 | 44815320 | 18.08 |
| 2025-12-02 | 17.56 | 31733668 | 17.56 |
| 2025-12-01 | 17.30 | 66340654 | 17.30 |
| 2025-11-28 | 16.16 | 30698837 | 16.16 |
| 2025-11-27 | 16.03 | 38324799 | 16.03 |
| 2025-11-26 | 16.03 | 31058275 | 16.03 |
| 2025-11-25 | 16.13 | 35411222 | 16.13 |
| 2025-11-24 | 15.89 | 58099411 | 15.89 |
| 2025-11-21 | 15.34 | 39589843 | 15.34 |
| 2025-11-20 | 15.93 | 18713544 | 15.93 |
| 2025-11-19 | 16.00 | 39214063 | 16.00 |
| 2025-11-18 | 15.80 | 33570064 | 15.80 |
| 2025-11-17 | 16.47 | 37630086 | 16.47 |
| 2025-11-14 | 17.22 | 30800537 | 17.22 |
| 2025-11-13 | 17.55 | 48124100 | 17.55 |
| 2025-11-12 | 16.64 | 29706399 | 16.64 |
| 2025-11-11 | 16.49 | 20069908 | 16.49 |
| 2025-11-10 | 16.60 | 29295566 | 16.60 |
| 2025-11-07 | 16.60 | 31534009 | 16.60 |
| 2025-11-06 | 16.63 | 32573491 | 16.63 |
| 2025-11-05 | 15.70 | 52743389 | 15.70 |
| 2025-11-04 | 15.45 | 60321161 | 15.45 |
| 2025-11-03 | 16.27 | 47305807 | 16.27 |
| 2025-10-31 | 16.82 | 61798668 | 16.82 |
| 2025-10-30 | 17.43 | 68578120 | 17.43 |
| 2025-10-28 | 16.65 | 68047570 | 16.65 |
| 2025-10-27 | 17.04 | 111693621 | 17.04 |
| 2025-10-24 | 16.20 | 66265997 | 16.20 |
| 2025-10-23 | 15.26 | 40384813 | 15.26 |
| 2025-10-22 | 14.83 | 44537730 | 14.83 |
| 2025-10-21 | 14.72 | 51296984 | 14.72 |
| 2025-10-20 | 14.72 | 70190953 | 14.72 |
| 2025-10-17 | 14.59 | 71090124 | 14.59 |
| 2025-10-16 | 15.45 | 45380506 | 15.45 |
| 2025-10-15 | 15.77 | 54478091 | 15.77 |
| 2025-10-14 | 15.25 | 122497268 | 15.25 |
| 2025-10-13 | 16.64 | 134824826 | 16.64 |
| 2025-10-10 | 16.42 | 82988957 | 16.42 |
| 2025-10-09 | 17.57 | 92666704 | 17.57 |
| 2025-10-08 | 16.29 | 29368993 | 16.29 |
| 2025-10-06 | 15.99 | 20148542 | 15.99 |
| 2025-10-03 | 15.78 | 19791909 | 15.78 |
| 2025-10-02 | 15.79 | 25123650 | 15.79 |
| 2025-09-30 | 15.69 | 99316731 | 15.69 |
| 2025-09-29 | 14.66 | 61100503 | 14.66 |
| 2025-09-26 | 13.97 | 49573637 | 13.97 |
| 2025-09-25 | 14.00 | 142458735 | 14.00 |
| 2025-09-24 | 12.53 | 24291158 | 12.53 |
| 2025-09-23 | 12.76 | 34478000 | 12.76 |
| 2025-09-22 | 12.83 | 49111111 | 12.83 |
| 2025-09-19 | 12.49 | 38111068 | 12.49 |
| 2025-09-18 | 12.40 | 52618435 | 12.40 |
| 2025-09-17 | 12.64 | 40273426 | 12.64 |
| 2025-09-16 | 12.69 | 51665095 | 12.69 |
| 2025-09-15 | 12.91 | 29171770 | 12.91 |
| 2025-09-12 | 13.17 | 49027004 | 13.17 |
| 2025-09-11 | 12.69 | 31983322 | 12.69 |
| 2025-09-10 | 12.11 | 20563242 | 12.11 |
| 2025-09-09 | 12.30 | 34855561 | 12.30 |
| 2025-09-08 | 12.03 | 56078475 | 12.03 |
| 2025-09-05 | 12.65 | 50463221 | 12.65 |
| 2025-09-04 | 11.96 | 85947490 | 11.96 |
| 2025-09-03 | 12.69 | 40678667 | 12.69 |
| 2025-09-02 | 12.64 | 58699629 | 12.64 |
| 2025-09-01 | 12.69 | 69183713 | 12.69 |
| 2025-08-29 | 11.89 | 67516613 | 11.89 |
| 2025-08-28 | 11.58 | 35548082 | 11.58 |
| 2025-08-27 | 11.71 | 66603246 | 11.71 |
| 2025-08-26 | 11.81 | 62031984 | 11.81 |
| 2025-08-25 | 11.92 | 100457810 | 11.92 |
| 2025-08-22 | 10.79 | 45537924 | 10.79 |
| 2025-08-21 | 10.66 | 26980418 | 10.66 |
| 2025-08-20 | 10.65 | 32172400 | 10.65 |
| 2025-08-19 | 10.70 | 43497888 | 10.70 |
| 2025-08-18 | 10.66 | 59897831 | 10.66 |
| 2025-08-15 | 10.95 | 54041000 | 10.95 |
| 2025-08-14 | 10.50 | 44527279 | 10.50 |
| 2025-08-13 | 10.61 | 63089322 | 10.61 |
| 2025-08-12 | 10.07 | 31247985 | 10.07 |
| 2025-08-11 | 10.01 | 32142722 | 10.01 |
| 2025-08-08 | 9.98 | 63199123 | 9.98 |
| 2025-08-07 | 9.56 | 26802000 | 9.56 |
| 2025-08-06 | 9.48 | 28572577 | 9.48 |
| 2025-08-05 | 9.42 | 40309084 | 9.42 |
| 2025-08-04 | 9.17 | 28982015 | 9.17 |
| 2025-08-01 | 8.90 | 32729037 | 8.90 |
| 2025-07-31 | 8.94 | 79126512 | 8.94 |
| 2025-07-30 | 9.48 | 59317788 | 9.48 |
| 2025-07-29 | 9.34 | 27818844 | 9.34 |
| 2025-07-28 | 9.17 | 31372214 | 9.17 |
| 2025-07-25 | 9.31 | 38490997 | 9.31 |
| 2025-07-24 | 9.39 | 54434984 | 9.39 |
| 2025-07-23 | 9.18 | 39503903 | 9.18 |
| 2025-07-22 | 9.18 | 100608999 | 9.18 |
| 2025-07-21 | 8.57 | 56494970 | 8.57 |
| 2025-07-18 | 8.13 | 34178470 | 8.13 |
| 2025-07-17 | 7.82 | 35486964 | 7.82 |
| 2025-07-16 | 7.98 | 20186659 | 7.98 |
| 2025-07-15 | 8.02 | 38041919 | 8.02 |
| 2025-07-14 | 7.98 | 28273650 | 7.98 |
| 2025-07-11 | 7.91 | 45731949 | 7.91 |
| 2025-07-10 | 7.83 | 73763220 | 7.83 |
| 2025-07-09 | 8.04 | 132824466 | 8.04 |
| 2025-07-08 | 8.44 | 31968667 | 8.44 |
| 2025-07-07 | 8.22 | 30722495 | 8.22 |
| 2025-07-04 | 8.35 | 62845291 | 8.35 |
| 2025-07-03 | 8.43 | 55762583 | 8.43 |
| 2025-07-02 | 8.33 | 88846236 | 8.33 |
| 2025-06-30 | 7.98 | 44075474 | 7.98 |
| 2025-06-27 | 7.98 | 99999986 | 7.98 |
| 2025-06-26 | 7.51 | 84393687 | 7.51 |
| 2025-06-25 | 7.10 | 16095354 | 7.10 |
| 2025-06-24 | 7.04 | 32075602 | 7.04 |
| 2025-06-23 | 6.86 | 22100347 | 6.86 |
| 2025-06-20 | 6.89 | 28288653 | 6.89 |
| 2025-06-19 | 6.91 | 40462000 | 6.91 |
| 2025-06-18 | 7.27 | 28259850 | 7.27 |
| 2025-06-17 | 7.30 | 27017578 | 7.30 |
| 2025-06-16 | 7.32 | 51438269 | 7.32 |
| 2025-06-13 | 7.20 | 32053093 | 7.20 |
| 2025-06-12 | 7.15 | 47240239 | 7.15 |
| 2025-06-11 | 7.12 | 69188875 | 7.12 |
| 2025-06-10 | 6.84 | 27955465 | 6.84 |
| 2025-06-09 | 6.76 | 40655202 | 6.76 |
| 2025-06-06 | 6.83 | 56737281 | 6.83 |
| 2025-06-05 | 6.60 | 25826156 | 6.60 |
| 2025-06-04 | 6.66 | 58171182 | 6.66 |
| 2025-06-03 | 6.42 | 33809843 | 6.42 |
| 2025-06-02 | 6.36 | 12911859 | 6.36 |
| 2025-05-30 | 6.28 | 49230091 | 6.28 |
| 2025-05-29 | 6.44 | 18695799 | 6.44 |
| 2025-05-28 | 6.35 | 19436168 | 6.35 |
| 2025-05-27 | 6.36 | 37502542 | 6.36 |
| 2025-05-26 | 6.47 | 35072880 | 6.47 |
| 2025-05-23 | 6.28 | 95945864 | 6.28 |
| 2025-05-22 | 6.54 | 39285000 | 6.54 |
| 2025-05-21 | 6.61 | 43656295 | 6.61 |
| 2025-05-20 | 6.32 | 26636208 | 6.32 |
| 2025-05-19 | 6.34 | 23401832 | 6.34 |
| 2025-05-16 | 6.35 | 15871535 | 6.35 |
| 2025-05-15 | 6.37 | 25173062 | 6.37 |
| 2025-05-14 | 6.57 | 29112449 | 6.57 |
| 2025-05-13 | 6.42 | 39554144 | 6.42 |
| 2025-05-12 | 6.47 | 53506115 | 6.47 |
| 2025-05-09 | 6.10 | 19808015 | 6.10 |
| 2025-05-08 | 6.15 | 21975172 | 6.15 |
| 2025-05-07 | 6.24 | 51708403 | 6.24 |
| 2025-05-06 | 6.13 | 62599000 | 6.13 |
| 2025-05-02 | 6.14 | 17792423 | 6.14 |
| 2025-04-30 | 6.10 | 34012491 | 6.10 |
| 2025-04-29 | 6.15 | 36090699 | 6.15 |
| 2025-04-28 | 6.10 | 68698139 | 6.10 |
| 2025-04-25 | 5.93 | 28577087 | 5.93 |
| 2025-04-24 | 5.91 | 27179037 | 5.91 |
| 2025-04-23 | 5.88 | 65763808 | 5.88 |
| 2025-04-22 | 6.06 | 151724918 | 6.06 |
| 2025-04-17 | 5.53 | 33649489 | 5.53 |
| 2025-04-16 | 5.44 | 54561058 | 5.44 |
| 2025-04-15 | 5.65 | 37948744 | 5.65 |
| 2025-04-14 | 5.74 | 72111352 | 5.74 |
| 2025-04-11 | 5.45 | 68122027 | 5.45 |
| 2025-04-10 | 5.28 | 93550191 | 5.28 |
| 2025-04-09 | 4.93 | 74054652 | 4.93 |
| 2025-04-08 | 4.90 | 87600356 | 4.90 |
| 2025-04-07 | 4.81 | 215458018 | 4.81 |
| 2025-04-03 | 6.16 | 54997956 | 6.16 |
| 2025-04-02 | 6.33 | 53410628 | 6.33 |
| 2025-04-01 | 6.47 | 44196292 | 6.47 |
| 2025-03-31 | 6.40 | 78488721 | 6.40 |
| 2025-03-28 | 6.50 | 54800829 | 6.50 |
| 2025-03-27 | 6.64 | 64047450 | 6.64 |
| 2025-03-26 | 6.81 | 117313525 | 6.81 |
| 2025-03-25 | 6.84 | 95243487 | 6.84 |
| 2025-03-24 | 6.72 | 193924555 | 6.72 |
| 2025-03-21 | 6.15 | 84933687 | 6.15 |
| 2025-03-20 | 6.53 | 77818281 | 6.53 |
| 2025-03-19 | 6.51 | 36620253 | 6.51 |
| 2025-03-18 | 6.50 | 90716619 | 6.50 |
| 2025-03-17 | 6.28 | 68683000 | 6.28 |
| 2025-03-14 | 6.35 | 91955708 | 6.35 |
| 2025-03-13 | 6.33 | 73648592 | 6.33 |
| 2025-03-12 | 6.29 | 81467393 | 6.29 |
| 2025-03-11 | 6.21 | 104333691 | 6.21 |
| 2025-03-10 | 6.40 | 236837171 | 6.40 |
| 2025-03-07 | 5.91 | 76280645 | 5.91 |
| 2025-03-06 | 5.77 | 68064454 | 5.77 |
| 2025-03-05 | 5.51 | 39687531 | 5.51 |
| 2025-03-04 | 5.33 | 27036665 | 5.33 |
| 2025-03-03 | 5.25 | 39591482 | 5.25 |
| 2025-02-28 | 5.21 | 64126512 | 5.21 |
| 2025-02-27 | 5.51 | 36384294 | 5.51 |
| 2025-02-26 | 5.54 | 41673214 | 5.54 |
| 2025-02-25 | 5.48 | 31889989 | 5.48 |
| 2025-02-24 | 5.64 | 30885487 | 5.64 |
| 2025-02-21 | 5.65 | 31629808 | 5.65 |
| 2025-02-20 | 5.64 | 31379386 | 5.64 |
| 2025-02-19 | 5.71 | 24139038 | 5.71 |
| 2025-02-18 | 5.70 | 53546165 | 5.70 |
| 2025-02-17 | 5.78 | 43540871 | 5.78 |
| 2025-02-14 | 6.00 | 26416000 | 6.00 |
| 2025-02-13 | 5.81 | 41565220 | 5.81 |
| 2025-02-12 | 5.94 | 54732351 | 5.94 |
| 2025-02-11 | 6.12 | 37882817 | 6.12 |
| 2025-02-10 | 6.28 | 65624758 | 6.28 |
| 2025-02-07 | 5.98 | 25220969 | 5.98 |
| 2025-02-06 | 5.92 | 32442520 | 5.92 |
| 2025-02-05 | 5.94 | 36321204 | 5.94 |
| 2025-02-04 | 6.02 | 34699390 | 6.02 |
| 2025-02-03 | 5.69 | 24854285 | 5.69 |
| 2025-01-28 | 5.72 | 25654082 | 5.72 |
| 2025-01-27 | 6.05 | 29020805 | 6.05 |
总数: 2053 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！
