SH510330历史价格(1-300)
股票分组
历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额 Yahoo历史价格 Sina分红数据
总数: 1908 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 |
|---|
| 2026-04-30 | 5.019 | 273597000 | 5.019 |
| 2026-04-29 | 5.017 | 165296396 | 5.017 |
| 2026-04-28 | 4.965 | 140443279 | 4.965 |
| 2026-04-27 | 4.977 | 224834094 | 4.977 |
| 2026-04-24 | 4.975 | 120202013 | 4.975 |
| 2026-04-23 | 4.992 | 144788680 | 4.992 |
| 2026-04-22 | 5.012 | 97198398 | 5.012 |
| 2026-04-21 | 5.011 | 103463641 | 5.011 |
| 2026-04-20 | 4.962 | 72904445 | 4.962 |
| 2026-04-17 | 4.930 | 48630600 | 4.930 |
| 2026-04-16 | 4.940 | 63716471 | 4.940 |
| 2026-04-15 | 4.883 | 52719000 | 4.883 |
| 2026-04-14 | 4.906 | 55378580 | 4.906 |
| 2026-04-13 | 4.843 | 46665700 | 4.843 |
| 2026-04-10 | 4.834 | 120011390 | 4.834 |
| 2026-04-09 | 4.760 | 103600500 | 4.760 |
| 2026-04-08 | 4.789 | 193383200 | 4.789 |
| 2026-04-07 | 4.626 | 53066100 | 4.626 |
| 2026-04-03 | 4.636 | 40378800 | 4.636 |
| 2026-04-02 | 4.670 | 39895700 | 4.670 |
| 2026-04-01 | 4.717 | 80019860 | 4.717 |
| 2026-03-31 | 4.647 | 96448800 | 4.647 |
| 2026-03-30 | 4.686 | 45061800 | 4.686 |
| 2026-03-27 | 4.696 | 53060900 | 4.696 |
| 2026-03-26 | 4.671 | 48543100 | 4.671 |
| 2026-03-25 | 4.733 | 59889735 | 4.733 |
| 2026-03-24 | 4.661 | 177040400 | 4.661 |
| 2026-03-23 | 4.614 | 141848166 | 4.614 |
| 2026-03-20 | 4.761 | 118878500 | 4.761 |
| 2026-03-19 | 4.786 | 126312874 | 4.786 |
| 2026-03-18 | 4.860 | 75753800 | 4.860 |
| 2026-03-17 | 4.835 | 114255200 | 4.835 |
| 2026-03-16 | 4.867 | 50900700 | 4.867 |
| 2026-03-13 | 4.867 | 56692200 | 4.867 |
| 2026-03-12 | 4.884 | 57166100 | 4.884 |
| 2026-03-11 | 4.905 | 126771100 | 4.905 |
| 2026-03-10 | 4.875 | 44475300 | 4.875 |
| 2026-03-09 | 4.816 | 75010200 | 4.816 |
| 2026-03-06 | 4.861 | 50308600 | 4.861 |
| 2026-03-05 | 4.848 | 94059493 | 4.848 |
| 2026-03-04 | 4.796 | 86783600 | 4.796 |
| 2026-03-03 | 4.868 | 97129200 | 4.868 |
| 2026-03-02 | 4.931 | 132140398 | 4.931 |
| 2026-02-27 | 4.917 | 71751600 | 4.917 |
| 2026-02-26 | 4.927 | 91805900 | 4.927 |
| 2026-02-25 | 4.937 | 96867738 | 4.937 |
| 2026-02-24 | 4.911 | 39717539 | 4.911 |
| 2026-02-13 | 4.862 | 86719300 | 4.862 |
| 2026-02-12 | 4.919 | 52359800 | 4.919 |
| 2026-02-11 | 4.919 | 50296900 | 4.919 |
| 2026-02-10 | 4.926 | 50062900 | 4.926 |
| 2026-02-09 | 4.921 | 78127700 | 4.921 |
| 2026-02-06 | 4.839 | 87976300 | 4.839 |
| 2026-02-05 | 4.869 | 79886114 | 4.869 |
| 2026-02-04 | 4.897 | 85060000 | 4.897 |
| 2026-02-03 | 4.852 | 227473230 | 4.852 |
| 2026-02-02 | 4.799 | 469898567 | 4.799 |
| 2026-01-30 | 4.899 | 271417787 | 4.899 |
| 2026-01-29 | 4.962 | 1637450502 | 4.962 |
| 2026-01-28 | 4.914 | 5463689402 | 4.914 |
| 2026-01-27 | 4.901 | 1687594800 | 4.901 |
| 2026-01-26 | 4.907 | 3233976123 | 4.907 |
| 2026-01-23 | 4.894 | 4244408823 | 4.894 |
| 2026-01-22 | 4.918 | 1975091956 | 4.918 |
| 2026-01-21 | 4.919 | 3128965243 | 4.919 |
| 2026-01-20 | 4.918 | 1410804300 | 4.918 |
| 2026-01-19 | 4.930 | 1699363900 | 4.930 |
| 2026-01-16 | 4.937 | 4602793600 | 4.937 |
| 2026-01-15 | 4.942 | 878304694 | 4.942 |
| 2026-01-14 | 4.936 | 220839171 | 4.936 |
| 2026-01-13 | 4.963 | 86338600 | 4.963 |
| 2026-01-12 | 4.996 | 146026200 | 4.996 |
| 2026-01-09 | 4.955 | 124138400 | 4.955 |
| 2026-01-08 | 4.931 | 117830606 | 4.931 |
| 2026-01-07 | 4.970 | 126346800 | 4.970 |
| 2026-01-06 | 4.990 | 102177334 | 4.990 |
| 2026-01-05 | 4.914 | 85622954 | 4.914 |
| 2025-12-31 | 4.823 | 82753928 | 4.823 |
| 2025-12-30 | 4.841 | 176671884 | 4.841 |
| 2025-12-29 | 4.828 | 71892500 | 4.828 |
| 2025-12-26 | 4.850 | 89100000 | 4.850 |
| 2025-12-25 | 4.833 | 51866900 | 4.833 |
| 2025-12-24 | 4.828 | 64265828 | 4.828 |
| 2025-12-23 | 4.810 | 70757600 | 4.810 |
| 2025-12-22 | 4.800 | 148326500 | 4.800 |
| 2025-12-19 | 4.755 | 70128300 | 4.755 |
| 2025-12-18 | 4.734 | 51877500 | 4.734 |
| 2025-12-17 | 4.765 | 116484600 | 4.765 |
| 2025-12-16 | 4.684 | 94123500 | 4.684 |
| 2025-12-15 | 4.732 | 34626200 | 4.732 |
| 2025-12-12 | 4.758 | 93635900 | 4.758 |
| 2025-12-11 | 4.733 | 51364800 | 4.733 |
| 2025-12-10 | 4.769 | 102264000 | 4.769 |
| 2025-12-09 | 4.776 | 62339300 | 4.776 |
| 2025-12-08 | 4.800 | 111671800 | 4.800 |
| 2025-12-05 | 4.763 | 54184500 | 4.763 |
| 2025-12-04 | 4.723 | 51198200 | 4.723 |
| 2025-12-03 | 4.714 | 40947000 | 4.714 |
| 2025-12-02 | 4.732 | 59625400 | 4.732 |
| 2025-12-01 | 4.756 | 53851100 | 4.756 |
| 2025-11-28 | 4.700 | 71144300 | 4.700 |
| 2025-11-27 | 4.687 | 61956400 | 4.687 |
| 2025-11-26 | 4.692 | 137562197 | 4.692 |
| 2025-11-25 | 4.663 | 112458900 | 4.663 |
| 2025-11-24 | 4.622 | 129582300 | 4.622 |
| 2025-11-21 | 4.629 | 208125000 | 4.629 |
| 2025-11-20 | 4.747 | 94863500 | 4.747 |
| 2025-11-19 | 4.771 | 80371000 | 4.771 |
| 2025-11-18 | 4.751 | 61235800 | 4.751 |
| 2025-11-17 | 4.780 | 46674800 | 4.780 |
| 2025-11-14 | 4.806 | 50959100 | 4.806 |
| 2025-11-13 | 4.882 | 82586700 | 4.882 |
| 2025-11-12 | 4.836 | 82442300 | 4.836 |
| 2025-11-11 | 4.829 | 95360500 | 4.829 |
| 2025-11-10 | 4.874 | 72150200 | 4.874 |
| 2025-11-07 | 4.863 | 84003300 | 4.863 |
| 2025-11-06 | 4.874 | 109445400 | 4.874 |
| 2025-11-05 | 4.805 | 73674100 | 4.805 |
| 2025-11-04 | 4.795 | 103668799 | 4.795 |
| 2025-11-03 | 4.832 | 115939400 | 4.832 |
| 2025-10-31 | 4.827 | 111748400 | 4.827 |
| 2025-10-30 | 4.895 | 68753800 | 4.895 |
| 2025-10-29 | 4.931 | 59618300 | 4.931 |
| 2025-10-28 | 4.871 | 54640685 | 4.871 |
| 2025-10-27 | 4.897 | 81528400 | 4.897 |
| 2025-10-24 | 4.844 | 56968900 | 4.844 |
| 2025-10-23 | 4.782 | 45231100 | 4.782 |
| 2025-10-22 | 4.763 | 47695300 | 4.763 |
| 2025-10-21 | 4.777 | 69642400 | 4.777 |
| 2025-10-20 | 4.708 | 45512700 | 4.708 |
| 2025-10-17 | 4.693 | 72219795 | 4.693 |
| 2025-10-16 | 4.789 | 93869774 | 4.789 |
| 2025-10-15 | 4.776 | 53753300 | 4.776 |
| 2025-10-14 | 4.715 | 108986974 | 4.715 |
| 2025-10-13 | 4.760 | 106623319 | 4.760 |
| 2025-10-10 | 4.785 | 64800101 | 4.785 |
| 2025-10-09 | 4.884 | 56748400 | 4.884 |
| 2025-09-30 | 4.811 | 106814200 | 4.811 |
| 2025-09-29 | 4.792 | 127603200 | 4.792 |
| 2025-09-26 | 4.717 | 48112200 | 4.717 |
| 2025-09-25 | 4.762 | 55413047 | 4.762 |
| 2025-09-24 | 4.731 | 73700900 | 4.731 |
| 2025-09-23 | 4.684 | 99883500 | 4.684 |
| 2025-09-22 | 4.683 | 97363000 | 4.683 |
| 2025-09-19 | 4.669 | 77187300 | 4.669 |
| 2025-09-18 | 4.664 | 142794888 | 4.664 |
| 2025-09-17 | 4.718 | 73411888 | 4.718 |
| 2025-09-16 | 4.685 | 65166400 | 4.685 |
| 2025-09-15 | 4.699 | 83206400 | 4.699 |
| 2025-09-12 | 4.692 | 61690901 | 4.692 |
| 2025-09-11 | 4.725 | 91812000 | 4.725 |
| 2025-09-10 | 4.606 | 49738100 | 4.606 |
| 2025-09-09 | 4.591 | 58255500 | 4.591 |
| 2025-09-08 | 4.619 | 179347800 | 4.619 |
| 2025-09-05 | 4.619 | 84272800 | 4.619 |
| 2025-09-04 | 4.519 | 88847900 | 4.519 |
| 2025-09-03 | 4.618 | 68673400 | 4.618 |
| 2025-09-02 | 4.650 | 87719800 | 4.650 |
| 2025-09-01 | 4.683 | 102357409 | 4.683 |
| 2025-08-29 | 4.667 | 124066300 | 4.667 |
| 2025-08-28 | 4.621 | 121218588 | 4.621 |
| 2025-08-27 | 4.543 | 203285965 | 4.543 |
| 2025-08-26 | 4.609 | 209346100 | 4.609 |
| 2025-08-25 | 4.631 | 191041977 | 4.631 |
| 2025-08-22 | 4.542 | 125660916 | 4.542 |
| 2025-08-21 | 4.439 | 118815200 | 4.439 |
| 2025-08-20 | 4.423 | 133747600 | 4.423 |
| 2025-08-19 | 4.368 | 122326900 | 4.368 |
| 2025-08-18 | 4.389 | 114945840 | 4.389 |
| 2025-08-15 | 4.357 | 92291900 | 4.357 |
| 2025-08-14 | 4.316 | 137747999 | 4.316 |
| 2025-08-13 | 4.324 | 79294019 | 4.324 |
| 2025-08-12 | 4.288 | 47505000 | 4.288 |
| 2025-08-11 | 4.263 | 73101900 | 4.263 |
| 2025-08-08 | 4.244 | 74882100 | 4.244 |
| 2025-08-07 | 4.252 | 57896600 | 4.252 |
| 2025-08-06 | 4.253 | 53872800 | 4.253 |
| 2025-08-05 | 4.240 | 81273565 | 4.240 |
| 2025-08-04 | 4.209 | 55804300 | 4.209 |
| 2025-08-01 | 4.194 | 72321636 | 4.194 |
| 2025-07-31 | 4.216 | 117730200 | 4.216 |
| 2025-07-30 | 4.292 | 120114827 | 4.292 |
| 2025-07-29 | 4.295 | 95679500 | 4.295 |
| 2025-07-28 | 4.275 | 101111200 | 4.275 |
| 2025-07-25 | 4.263 | 96419835 | 4.263 |
| 2025-07-24 | 4.285 | 99821010 | 4.285 |
| 2025-07-23 | 4.258 | 131363000 | 4.258 |
| 2025-07-22 | 4.261 | 91252900 | 4.261 |
| 2025-07-21 | 4.218 | 90050500 | 4.218 |
| 2025-07-18 | 4.191 | 96025700 | 4.191 |
| 2025-07-17 | 4.163 | 72097313 | 4.163 |
| 2025-07-16 | 4.127 | 61953022 | 4.127 |
| 2025-07-15 | 4.139 | 72647175 | 4.139 |
| 2025-07-14 | 4.137 | 65058900 | 4.137 |
| 2025-07-11 | 4.200 | 126161975 | 4.200 |
| 2025-07-10 | 4.183 | 101590600 | 4.183 |
| 2025-07-09 | 4.163 | 79193781 | 4.163 |
| 2025-07-08 | 4.167 | 68375300 | 4.167 |
| 2025-07-07 | 4.131 | 107751300 | 4.131 |
| 2025-07-04 | 4.147 | 87105683 | 4.147 |
| 2025-07-03 | 4.133 | 43396300 | 4.133 |
| 2025-07-02 | 4.108 | 39185100 | 4.108 |
| 2025-07-01 | 4.104 | 33231800 | 4.104 |
| 2025-06-30 | 4.099 | 95072000 | 4.099 |
| 2025-06-27 | 4.080 | 215278800 | 4.080 |
| 2025-06-26 | 4.102 | 121422800 | 4.102 |
| 2025-06-25 | 4.119 | 140188295 | 4.119 |
| 2025-06-24 | 4.051 | 143158881 | 4.051 |
| 2025-06-23 | 4.006 | 81436399 | 4.006 |
| 2025-06-20 | 3.991 | 57656800 | 3.991 |
| 2025-06-19 | 3.985 | 70967396 | 3.985 |
| 2025-06-18 | 4.017 | 38289600 | 4.017 |
| 2025-06-17 | 4.014 | 44027204 | 4.014 |
| 2025-06-16 | 4.015 | 42352600 | 4.015 |
| 2025-06-13 | 4.004 | 121678753 | 4.004 |
| 2025-06-12 | 4.032 | 57472700 | 4.032 |
| 2025-06-11 | 4.029 | 118642100 | 4.029 |
| 2025-06-10 | 3.996 | 108418400 | 3.996 |
| 2025-06-09 | 4.022 | 84529960 | 4.022 |
| 2025-06-06 | 4.011 | 99702320 | 4.011 |
| 2025-06-05 | 4.010 | 192304000 | 4.010 |
| 2025-06-04 | 3.999 | 57372000 | 3.999 |
| 2025-06-03 | 3.980 | 74983072 | 3.980 |
| 2025-05-30 | 3.984 | 97063966 | 3.984 |
| 2025-05-29 | 3.990 | 122937200 | 3.990 |
| 2025-05-28 | 3.965 | 118855000 | 3.965 |
| 2025-05-27 | 3.970 | 57230300 | 3.970 |
| 2025-05-26 | 3.992 | 85437400 | 3.992 |
| 2025-05-23 | 4.012 | 69184700 | 4.012 |
| 2025-05-22 | 4.044 | 66325900 | 4.044 |
| 2025-05-21 | 4.045 | 51315000 | 4.045 |
| 2025-05-20 | 4.027 | 82202200 | 4.027 |
| 2025-05-19 | 4.009 | 49212100 | 4.009 |
| 2025-05-16 | 4.014 | 70446600 | 4.014 |
| 2025-05-15 | 4.036 | 121642800 | 4.036 |
| 2025-05-14 | 4.071 | 128618700 | 4.071 |
| 2025-05-13 | 4.021 | 77326900 | 4.021 |
| 2025-05-12 | 4.017 | 72145100 | 4.017 |
| 2025-05-09 | 3.972 | 120585800 | 3.972 |
| 2025-05-08 | 3.978 | 106836800 | 3.978 |
| 2025-05-07 | 3.951 | 82880100 | 3.951 |
| 2025-05-06 | 3.928 | 113199700 | 3.928 |
| 2025-04-30 | 3.888 | 83006000 | 3.888 |
| 2025-04-29 | 3.893 | 88924600 | 3.893 |
| 2025-04-28 | 3.901 | 47077500 | 3.901 |
| 2025-04-25 | 3.907 | 74954100 | 3.907 |
| 2025-04-24 | 3.906 | 44423900 | 3.906 |
| 2025-04-23 | 3.907 | 72827600 | 3.907 |
| 2025-04-22 | 3.904 | 116938900 | 3.904 |
| 2025-04-21 | 3.900 | 135204300 | 3.900 |
| 2025-04-18 | 3.893 | 1199926900 | 3.893 |
| 2025-04-17 | 3.886 | 161235961 | 3.886 |
| 2025-04-16 | 3.884 | 1524585461 | 3.884 |
| 2025-04-15 | 3.873 | 826760161 | 3.873 |
| 2025-04-14 | 3.872 | 240789000 | 3.872 |
| 2025-04-11 | 3.864 | 148676700 | 3.863 |
| 2025-04-10 | 3.852 | 251271000 | 3.852 |
| 2025-04-09 | 3.789 | 743063500 | 3.789 |
| 2025-04-08 | 3.754 | 3574926600 | 3.754 |
| 2025-04-07 | 3.675 | 2487731500 | 3.675 |
| 2025-04-03 | 3.982 | 181633800 | 3.982 |
| 2025-04-02 | 4.003 | 100029700 | 4.003 |
| 2025-04-01 | 4.006 | 63467700 | 4.006 |
| 2025-03-31 | 4.009 | 177171700 | 4.010 |
| 2025-03-28 | 4.034 | 94150100 | 4.034 |
| 2025-03-27 | 4.051 | 98153000 | 4.052 |
| 2025-03-26 | 4.039 | 63384800 | 4.039 |
| 2025-03-25 | 4.055 | 68949700 | 4.055 |
| 2025-03-24 | 4.056 | 95767600 | 4.056 |
| 2025-03-21 | 4.036 | 156664500 | 4.036 |
| 2025-03-20 | 4.099 | 101619900 | 4.099 |
| 2025-03-19 | 4.134 | 132637880 | 4.134 |
| 2025-03-18 | 4.129 | 139436591 | 4.128 |
| 2025-03-17 | 4.118 | 190371000 | 4.118 |
| 2025-03-14 | 4.131 | 190405200 | 4.131 |
| 2025-03-13 | 4.029 | 149706100 | 4.029 |
| 2025-03-12 | 4.050 | 101710010 | 4.050 |
| 2025-03-11 | 4.062 | 332648400 | 4.062 |
| 2025-03-10 | 4.049 | 209111600 | 4.049 |
| 2025-03-07 | 4.065 | 177849300 | 4.065 |
| 2025-03-06 | 4.076 | 148639300 | 4.076 |
| 2025-03-05 | 4.021 | 374075110 | 4.021 |
| 2025-03-04 | 4.001 | 141838200 | 4.001 |
| 2025-03-03 | 4.003 | 371718100 | 4.003 |
| 2025-02-28 | 4.018 | 240108100 | 4.018 |
| 2025-02-27 | 4.094 | 136329010 | 4.094 |
| 2025-02-26 | 4.079 | 75915167 | 4.079 |
| 2025-02-25 | 4.047 | 110880845 | 4.047 |
| 2025-02-24 | 4.088 | 148854400 | 4.088 |
| 2025-02-21 | 4.101 | 116485073 | 4.101 |
| 2025-02-20 | 4.048 | 93411700 | 4.048 |
| 2025-02-19 | 4.060 | 96760400 | 4.060 |
| 2025-02-18 | 4.037 | 102714700 | 4.037 |
| 2025-02-17 | 4.068 | 130529000 | 4.068 |
| 2025-02-14 | 4.059 | 141231085 | 4.059 |
| 2025-02-13 | 4.029 | 128078600 | 4.029 |
| 2025-02-12 | 4.038 | 194450600 | 4.038 |
| 2025-02-11 | 4.001 | 107963774 | 4.001 |
| 2025-02-10 | 4.018 | 194267100 | 4.018 |
| 2025-02-07 | 4.013 | 222001973 | 4.013 |
总数: 1908 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
Palmmicro微信公众号小狐狸二维码
