QFIN历史价格(1-300)
股票分组
Yahoo历史价格 Yahoo分红数据
总数: 1763 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 | 14.13 | 1516045 | 14.13 |
| 2026-04-16 | 13.88 | 1440098 | 13.88 |
| 2026-04-15 | 14.26 | 873376 | 14.26 |
| 2026-04-14 | 13.99 | 917413 | 13.99 |
| 2026-04-13 | 13.67 | 630896 | 13.67 |
| 2026-04-10 | 13.58 | 1279184 | 13.58 |
| 2026-04-09 | 13.75 | 1340858 | 13.75 |
| 2026-04-08 | 13.51 | 1308418 | 13.51 |
| 2026-04-07 | 12.71 | 1024310 | 12.71 |
| 2026-04-06 | 13.12 | 1326750 | 13.12 |
| 2026-04-02 | 12.99 | 885897 | 12.99 |
| 2026-04-01 | 12.98 | 1371405 | 12.98 |
| 2026-03-31 | 12.91 | 1189623 | 12.91 |
| 2026-03-30 | 12.36 | 1285497 | 12.36 |
| 2026-03-27 | 12.77 | 1176291 | 12.77 |
| 2026-03-26 | 12.86 | 1452087 | 12.86 |
| 2026-03-25 | 13.12 | 1132332 | 13.12 |
| 2026-03-24 | 13.14 | 784043 | 13.14 |
| 2026-03-23 | 13.52 | 1617511 | 13.52 |
| 2026-03-20 | 13.29 | 3458323 | 13.29 |
| 2026-03-19 | 13.06 | 2573756 | 13.06 |
| 2026-03-18 | 13.21 | 3741889 | 13.21 |
| 2026-03-17 | 14.43 | 1639613 | 14.43 |
| 2026-03-16 | 13.93 | 964058 | 13.93 |
| 2026-03-13 | 13.84 | 864213 | 13.84 |
| 2026-03-12 | 13.89 | 881502 | 13.89 |
| 2026-03-11 | 14.23 | 1714919 | 14.23 |
| 2026-03-10 | 14.55 | 1193047 | 14.55 |
| 2026-03-09 | 14.61 | 1313440 | 14.61 |
| 2026-03-06 | 14.72 | 1078546 | 14.72 |
| 2026-03-05 | 14.72 | 1065311 | 14.72 |
| 2026-03-04 | 15.06 | 1168625 | 15.06 |
| 2026-03-03 | 14.55 | 1212840 | 14.55 |
| 2026-03-02 | 15.39 | 2175484 | 15.39 |
| 2026-02-27 | 14.56 | 12305261 | 14.56 |
| 2026-02-26 | 14.90 | 1089560 | 14.90 |
| 2026-02-25 | 14.59 | 1276809 | 14.59 |
| 2026-02-24 | 14.73 | 1688153 | 14.73 |
| 2026-02-23 | 14.56 | 1448999 | 14.56 |
| 2026-02-20 | 14.94 | 1615909 | 14.94 |
| 2026-02-19 | 15.10 | 882146 | 15.10 |
| 2026-02-18 | 15.32 | 934906 | 15.32 |
| 2026-02-17 | 15.73 | 1276250 | 15.73 |
| 2026-02-13 | 15.55 | 1144469 | 15.55 |
| 2026-02-12 | 15.62 | 1140609 | 15.62 |
| 2026-02-11 | 15.78 | 1722014 | 15.78 |
| 2026-02-10 | 16.53 | 1560863 | 16.53 |
| 2026-02-09 | 16.34 | 1796239 | 16.34 |
| 2026-02-06 | 16.08 | 2049067 | 16.08 |
| 2026-02-05 | 15.04 | 1163794 | 15.04 |
| 2026-02-04 | 15.20 | 1689509 | 15.20 |
| 2026-02-03 | 15.07 | 1588786 | 15.07 |
| 2026-02-02 | 15.53 | 1043080 | 15.53 |
| 2026-01-30 | 15.55 | 1032179 | 15.55 |
| 2026-01-29 | 15.90 | 1348469 | 15.90 |
| 2026-01-28 | 16.07 | 1163604 | 16.07 |
| 2026-01-27 | 16.00 | 1235207 | 16.00 |
| 2026-01-26 | 16.40 | 865953 | 16.40 |
| 2026-01-23 | 16.42 | 1462386 | 16.42 |
| 2026-01-22 | 16.83 | 1277553 | 16.83 |
| 2026-01-21 | 16.29 | 1767486 | 16.29 |
| 2026-01-20 | 16.55 | 1385654 | 16.55 |
| 2026-01-16 | 16.76 | 1257233 | 16.76 |
| 2026-01-15 | 16.89 | 1110004 | 16.89 |
| 2026-01-14 | 16.92 | 1212390 | 16.92 |
| 2026-01-13 | 17.29 | 1419095 | 17.29 |
| 2026-01-12 | 17.39 | 1740393 | 17.39 |
| 2026-01-09 | 17.50 | 2137158 | 17.50 |
| 2026-01-08 | 18.14 | 1273240 | 18.14 |
| 2026-01-07 | 18.42 | 1847997 | 18.42 |
| 2026-01-06 | 19.04 | 1288278 | 19.04 |
| 2026-01-05 | 19.46 | 1406762 | 19.46 |
| 2026-01-02 | 19.05 | 1358469 | 19.05 |
| 2025-12-31 | 19.27 | 1164838 | 19.27 |
| 2025-12-30 | 19.57 | 1410367 | 19.57 |
| 2025-12-29 | 19.48 | 2373252 | 19.48 |
| 2025-12-26 | 20.00 | 1037493 | 20.00 |
| 2025-12-24 | 19.80 | 1065433 | 19.80 |
| 2025-12-23 | 19.73 | 1564970 | 19.73 |
| 2025-12-22 | 19.45 | 1815806 | 19.45 |
| 2025-12-19 | 18.99 | 2765335 | 18.99 |
| 2025-12-18 | 18.98 | 2618697 | 18.98 |
| 2025-12-17 | 18.89 | 1544778 | 18.89 |
| 2025-12-16 | 19.10 | 2039547 | 19.10 |
| 2025-12-15 | 19.21 | 1850056 | 19.21 |
| 2025-12-12 | 19.81 | 2443605 | 19.81 |
| 2025-12-11 | 19.41 | 2465286 | 19.41 |
| 2025-12-10 | 19.63 | 1936404 | 19.63 |
| 2025-12-09 | 19.26 | 1997792 | 19.26 |
| 2025-12-08 | 19.29 | 2436712 | 19.29 |
| 2025-12-05 | 19.57 | 3014049 | 19.57 |
| 2025-12-04 | 18.74 | 2116609 | 18.74 |
| 2025-12-03 | 18.98 | 2168577 | 18.98 |
| 2025-12-02 | 19.59 | 1985003 | 19.59 |
| 2025-12-01 | 19.74 | 1899362 | 19.74 |
| 2025-11-28 | 19.53 | 1272539 | 19.53 |
| 2025-11-26 | 19.73 | 2860805 | 19.73 |
| 2025-11-25 | 19.48 | 2745467 | 19.48 |
| 2025-11-24 | 18.16 | 1774882 | 18.16 |
| 2025-11-21 | 18.10 | 3102853 | 18.10 |
| 2025-11-20 | 18.17 | 2825623 | 18.17 |
| 2025-11-19 | 19.23 | 4835595 | 19.23 |
| 2025-11-18 | 22.42 | 2240297 | 22.42 |
| 2025-11-17 | 22.21 | 1247891 | 22.21 |
| 2025-11-14 | 22.44 | 2434817 | 22.44 |
| 2025-11-13 | 23.29 | 1328949 | 23.29 |
| 2025-11-12 | 23.24 | 982926 | 23.24 |
| 2025-11-11 | 23.53 | 1197972 | 23.53 |
| 2025-11-10 | 22.88 | 1219111 | 22.88 |
| 2025-11-07 | 22.28 | 1263327 | 22.28 |
| 2025-11-06 | 22.58 | 1238634 | 22.58 |
| 2025-11-05 | 22.45 | 1029301 | 22.45 |
| 2025-11-04 | 22.19 | 2434479 | 22.19 |
| 2025-11-03 | 23.53 | 2401177 | 23.53 |
| 2025-10-31 | 24.15 | 5500822 | 24.15 |
| 2025-10-30 | 21.29 | 2879999 | 21.29 |
| 2025-10-29 | 21.09 | 2805836 | 21.09 |
| 2025-10-28 | 21.40 | 8230831 | 21.40 |
| 2025-10-27 | 24.86 | 2701074 | 24.86 |
| 2025-10-24 | 26.99 | 1070196 | 26.99 |
| 2025-10-23 | 26.51 | 1262404 | 26.51 |
| 2025-10-22 | 26.18 | 2094092 | 26.18 |
| 2025-10-21 | 25.50 | 951352 | 25.50 |
| 2025-10-20 | 25.56 | 1058219 | 25.56 |
| 2025-10-17 | 25.21 | 2552864 | 25.21 |
| 2025-10-16 | 25.29 | 1663426 | 25.29 |
| 2025-10-15 | 26.18 | 1160321 | 26.18 |
| 2025-10-14 | 26.52 | 1674355 | 26.52 |
| 2025-10-13 | 27.00 | 1128171 | 27.00 |
| 2025-10-10 | 27.00 | 1813367 | 27.00 |
| 2025-10-09 | 27.90 | 1759438 | 27.90 |
| 2025-10-08 | 28.52 | 1298318 | 28.52 |
| 2025-10-07 | 28.26 | 2316200 | 28.26 |
| 2025-10-06 | 30.27 | 1158387 | 30.27 |
| 2025-10-03 | 29.51 | 855362 | 29.51 |
| 2025-10-02 | 30.67 | 1709431 | 30.67 |
| 2025-10-01 | 29.69 | 1208511 | 29.69 |
| 2025-09-30 | 28.78 | 1743084 | 28.78 |
| 2025-09-29 | 29.75 | 1636913 | 29.75 |
| 2025-09-26 | 29.75 | 1765905 | 29.75 |
| 2025-09-25 | 30.52 | 2103556 | 30.52 |
| 2025-09-24 | 31.17 | 2088253 | 31.17 |
| 2025-09-23 | 31.50 | 2678692 | 31.50 |
| 2025-09-22 | 30.71 | 2228533 | 30.71 |
| 2025-09-19 | 30.33 | 2203768 | 30.33 |
| 2025-09-18 | 30.34 | 2188987 | 30.34 |
| 2025-09-17 | 30.76 | 4257747 | 30.76 |
| 2025-09-16 | 28.84 | 1300193 | 28.84 |
| 2025-09-15 | 28.77 | 837781 | 28.77 |
| 2025-09-12 | 28.36 | 1125551 | 28.36 |
| 2025-09-11 | 28.78 | 1393536 | 28.78 |
| 2025-09-10 | 28.14 | 1565727 | 28.14 |
| 2025-09-09 | 28.37 | 1842115 | 28.37 |
| 2025-09-08 | 28.11 | 1260883 | 28.11 |
| 2025-09-05 | 28.77 | 1592672 | 28.77 |
| 2025-09-04 | 28.90 | 1191973 | 28.90 |
| 2025-09-03 | 29.15 | 971859 | 29.15 |
| 2025-09-02 | 29.61 | 1382644 | 29.61 |
| 2025-08-29 | 29.12 | 1407881 | 29.12 |
| 2025-08-28 | 29.01 | 2357569 | 29.01 |
| 2025-08-27 | 29.71 | 1292833 | 29.71 |
| 2025-08-26 | 30.39 | 2096763 | 30.39 |
| 2025-08-25 | 31.07 | 1335066 | 31.07 |
| 2025-08-22 | 31.45 | 1581263 | 31.45 |
| 2025-08-21 | 30.67 | 1405851 | 30.67 |
| 2025-08-20 | 29.68 | 3173427 | 29.68 |
| 2025-08-19 | 29.15 | 5013978 | 29.15 |
| 2025-08-18 | 29.90 | 4275029 | 29.90 |
| 2025-08-15 | 31.95 | 2485096 | 31.95 |
| 2025-08-14 | 33.30 | 1861851 | 33.30 |
| 2025-08-13 | 34.86 | 1411197 | 34.86 |
| 2025-08-12 | 34.11 | 1958324 | 34.11 |
| 2025-08-11 | 32.37 | 1106091 | 32.37 |
| 2025-08-08 | 33.39 | 1105029 | 33.39 |
| 2025-08-07 | 33.60 | 1850171 | 33.60 |
| 2025-08-06 | 33.36 | 1314729 | 33.36 |
| 2025-08-05 | 33.05 | 2590900 | 33.05 |
| 2025-08-04 | 33.28 | 2840744 | 33.28 |
| 2025-08-01 | 33.65 | 2748091 | 33.65 |
| 2025-07-31 | 34.33 | 2422152 | 34.33 |
| 2025-07-30 | 34.31 | 1559997 | 34.31 |
| 2025-07-29 | 35.04 | 1883896 | 35.04 |
| 2025-07-28 | 35.04 | 2398411 | 35.04 |
| 2025-07-25 | 35.17 | 2736683 | 35.17 |
| 2025-07-24 | 36.11 | 6268623 | 36.11 |
| 2025-07-23 | 39.93 | 1717193 | 39.93 |
| 2025-07-22 | 40.50 | 3966761 | 40.50 |
| 2025-07-21 | 41.98 | 1942641 | 41.98 |
| 2025-07-18 | 42.28 | 2318698 | 42.28 |
| 2025-07-17 | 42.00 | 1867447 | 42.00 |
| 2025-07-16 | 41.37 | 1559766 | 41.37 |
| 2025-07-15 | 42.43 | 1745053 | 42.43 |
| 2025-07-14 | 42.50 | 881085 | 42.50 |
| 2025-07-11 | 43.09 | 802694 | 43.09 |
| 2025-07-10 | 42.83 | 1663497 | 42.83 |
| 2025-07-09 | 43.68 | 1013484 | 43.68 |
| 2025-07-08 | 44.40 | 1527454 | 44.40 |
| 2025-07-07 | 43.47 | 1753799 | 43.47 |
| 2025-07-03 | 43.11 | 1256071 | 43.11 |
| 2025-07-02 | 42.74 | 1241729 | 42.74 |
| 2025-07-01 | 42.99 | 724722 | 42.99 |
| 2025-06-30 | 43.36 | 1529540 | 43.36 |
| 2025-06-27 | 44.53 | 601920 | 44.53 |
| 2025-06-26 | 44.79 | 661192 | 44.79 |
| 2025-06-25 | 45.20 | 1148792 | 45.20 |
| 2025-06-24 | 45.80 | 1964362 | 45.80 |
| 2025-06-23 | 43.18 | 673868 | 43.18 |
| 2025-06-20 | 42.81 | 1049395 | 42.81 |
| 2025-06-18 | 43.06 | 806748 | 43.06 |
| 2025-06-17 | 42.69 | 837639 | 42.69 |
| 2025-06-16 | 42.66 | 1752332 | 42.66 |
| 2025-06-13 | 41.69 | 2035764 | 41.69 |
| 2025-06-12 | 42.00 | 1297881 | 42.00 |
| 2025-06-11 | 41.65 | 1335245 | 41.65 |
| 2025-06-10 | 41.90 | 871415 | 41.90 |
| 2025-06-09 | 42.69 | 732486 | 42.69 |
| 2025-06-06 | 42.30 | 1079016 | 42.30 |
| 2025-06-05 | 42.97 | 955344 | 42.97 |
| 2025-06-04 | 42.43 | 1309200 | 42.43 |
| 2025-06-03 | 40.71 | 1052374 | 40.71 |
| 2025-06-02 | 40.94 | 727721 | 40.94 |
| 2025-05-30 | 41.10 | 2774807 | 41.10 |
| 2025-05-29 | 42.44 | 707844 | 42.44 |
| 2025-05-28 | 42.67 | 1456892 | 42.67 |
| 2025-05-27 | 42.55 | 1171749 | 42.55 |
| 2025-05-23 | 42.52 | 598054 | 42.52 |
| 2025-05-22 | 42.96 | 1679550 | 42.96 |
| 2025-05-21 | 42.51 | 1181609 | 42.51 |
| 2025-05-20 | 43.49 | 4367468 | 43.49 |
| 2025-05-19 | 43.95 | 1933797 | 43.95 |
| 2025-05-16 | 44.27 | 1408367 | 44.27 |
| 2025-05-15 | 44.21 | 1226055 | 44.21 |
| 2025-05-14 | 45.08 | 2649046 | 45.08 |
| 2025-05-13 | 46.05 | 1310480 | 46.05 |
| 2025-05-12 | 45.45 | 1458127 | 45.45 |
| 2025-05-09 | 42.56 | 802414 | 42.56 |
| 2025-05-08 | 43.00 | 723326 | 43.00 |
| 2025-05-07 | 42.64 | 1473974 | 42.64 |
| 2025-05-06 | 43.98 | 1716314 | 43.98 |
| 2025-05-05 | 42.78 | 1031069 | 42.78 |
| 2025-05-02 | 43.02 | 1165827 | 43.02 |
| 2025-05-01 | 40.37 | 656855 | 40.37 |
| 2025-04-30 | 41.03 | 1116230 | 41.03 |
| 2025-04-29 | 40.54 | 1045160 | 40.54 |
| 2025-04-28 | 40.49 | 1601779 | 40.49 |
| 2025-04-25 | 40.93 | 1495085 | 40.93 |
| 2025-04-24 | 41.12 | 1488586 | 41.12 |
| 2025-04-23 | 39.22 | 1885605 | 39.22 |
| 2025-04-22 | 37.93 | 2513020 | 37.93 |
| 2025-04-21 | 35.49 | 1423232 | 35.49 |
| 2025-04-17 | 35.33 | 1393381 | 35.33 |
| 2025-04-16 | 36.54 | 3585476 | 36.54 |
| 2025-04-15 | 38.77 | 2949834 | 38.77 |
| 2025-04-14 | 38.63 | 4619124 | 38.63 |
| 2025-04-11 | 36.37 | 3872268 | 36.37 |
| 2025-04-10 | 36.73 | 3569201 | 36.73 |
| 2025-04-09 | 36.79 | 3809518 | 36.79 |
| 2025-04-08 | 35.86 | 3123000 | 35.86 |
| 2025-04-07 | 36.08 | 3189923 | 36.08 |
| 2025-04-04 | 38.25 | 3222911 | 38.25 |
| 2025-04-03 | 43.48 | 1913262 | 43.48 |
| 2025-04-02 | 45.87 | 1558332 | 45.87 |
| 2025-04-01 | 44.29 | 1153581 | 44.29 |
| 2025-03-31 | 44.91 | 1413209 | 44.91 |
| 2025-03-28 | 45.43 | 1635040 | 45.43 |
| 2025-03-27 | 48.12 | 3912331 | 48.12 |
| 2025-03-26 | 46.37 | 8469859 | 46.37 |
| 2025-03-25 | 44.23 | 2699830 | 44.23 |
| 2025-03-24 | 44.45 | 1609818 | 44.45 |
| 2025-03-21 | 44.89 | 2008347 | 44.89 |
| 2025-03-20 | 46.02 | 1877183 | 46.02 |
| 2025-03-19 | 47.66 | 1917957 | 47.66 |
| 2025-03-18 | 46.69 | 1770696 | 46.69 |
| 2025-03-17 | 47.13 | 4222883 | 47.13 |
| 2025-03-14 | 43.19 | 1783325 | 43.19 |
| 2025-03-13 | 39.97 | 1534733 | 39.97 |
| 2025-03-12 | 40.43 | 1232336 | 40.43 |
| 2025-03-11 | 40.75 | 1228188 | 40.75 |
| 2025-03-10 | 38.42 | 1743049 | 38.42 |
| 2025-03-07 | 40.52 | 1290070 | 40.52 |
| 2025-03-06 | 41.37 | 1126356 | 41.37 |
| 2025-03-05 | 43.42 | 1478777 | 43.42 |
| 2025-03-04 | 39.68 | 1005800 | 39.68 |
| 2025-03-03 | 39.18 | 1116145 | 39.18 |
| 2025-02-28 | 40.08 | 1899125 | 40.08 |
| 2025-02-27 | 41.40 | 879304 | 41.40 |
| 2025-02-26 | 42.04 | 1313052 | 42.04 |
| 2025-02-25 | 40.14 | 1297362 | 40.14 |
| 2025-02-24 | 40.45 | 2028572 | 40.45 |
| 2025-02-21 | 41.94 | 1354584 | 41.94 |
| 2025-02-20 | 42.42 | 1502144 | 42.42 |
| 2025-02-19 | 44.04 | 1504903 | 44.04 |
| 2025-02-18 | 45.29 | 1806539 | 45.29 |
| 2025-02-14 | 44.26 | 1934514 | 44.26 |
| 2025-02-13 | 44.01 | 2396375 | 44.01 |
| 2025-02-12 | 43.00 | 1281573 | 43.00 |
| 2025-02-11 | 41.17 | 1659775 | 41.17 |
| 2025-02-10 | 43.33 | 1526252 | 43.33 |
| 2025-02-07 | 42.98 | 1203283 | 42.98 |
| 2025-02-06 | 42.49 | 1191534 | 42.49 |
总数: 1763 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！
