SVXY历史价格(1-300)
股票分组
Yahoo历史价格 Yahoo分红数据
总数: 2374 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 | 50.45 | 1455270 | 50.45 |
| 2026-04-16 | 50.11 | 1546710 | 50.11 |
| 2026-04-15 | 50.12 | 1184220 | 50.12 |
| 2026-04-14 | 50.26 | 2310347 | 50.26 |
| 2026-04-13 | 49.86 | 1558035 | 49.86 |
| 2026-04-10 | 48.87 | 1206408 | 48.87 |
| 2026-04-09 | 49.30 | 1535808 | 49.30 |
| 2026-04-08 | 48.28 | 2361561 | 48.28 |
| 2026-04-07 | 45.99 | 3012465 | 45.99 |
| 2026-04-06 | 46.88 | 1274191 | 46.88 |
| 2026-04-02 | 46.23 | 2125372 | 46.23 |
| 2026-04-01 | 46.27 | 2689896 | 46.27 |
| 2026-03-31 | 45.80 | 3731881 | 45.80 |
| 2026-03-30 | 43.66 | 2071762 | 43.66 |
| 2026-03-27 | 43.44 | 4100669 | 43.44 |
| 2026-03-26 | 45.19 | 3734646 | 45.19 |
| 2026-03-25 | 47.02 | 1966761 | 47.02 |
| 2026-03-24 | 46.29 | 3345298 | 46.29 |
| 2026-03-23 | 46.87 | 4661391 | 46.87 |
| 2026-03-20 | 45.79 | 3805205 | 45.79 |
| 2026-03-19 | 47.43 | 3266784 | 47.43 |
| 2026-03-18 | 46.78 | 3415998 | 46.78 |
| 2026-03-17 | 48.72 | 2060681 | 48.72 |
| 2026-03-16 | 48.53 | 1823783 | 48.53 |
| 2026-03-13 | 46.68 | 3061310 | 46.68 |
| 2026-03-12 | 47.10 | 2358335 | 47.10 |
| 2026-03-11 | 48.80 | 3828710 | 48.80 |
| 2026-03-10 | 47.72 | 3361565 | 47.72 |
| 2026-03-09 | 48.96 | 7921684 | 48.96 |
| 2026-03-06 | 46.58 | 6074621 | 46.58 |
| 2026-03-05 | 49.98 | 4912806 | 49.98 |
| 2026-03-04 | 51.79 | 3057771 | 51.79 |
| 2026-03-03 | 50.84 | 7505365 | 50.84 |
| 2026-03-02 | 51.89 | 3094703 | 51.89 |
| 2026-02-27 | 52.28 | 2796616 | 52.28 |
| 2026-02-26 | 53.37 | 2831760 | 53.37 |
| 2026-02-25 | 53.80 | 1357880 | 53.80 |
| 2026-02-24 | 52.76 | 1155069 | 52.76 |
| 2026-02-23 | 51.77 | 2457807 | 51.77 |
| 2026-02-20 | 52.95 | 3132287 | 52.95 |
| 2026-02-19 | 52.33 | 2163436 | 52.33 |
| 2026-02-18 | 52.95 | 2171172 | 52.95 |
| 2026-02-17 | 52.96 | 4219611 | 52.96 |
| 2026-02-13 | 52.08 | 4567882 | 52.08 |
| 2026-02-12 | 52.42 | 4327602 | 52.42 |
| 2026-02-11 | 54.16 | 1442299 | 54.16 |
| 2026-02-10 | 54.17 | 1655942 | 54.17 |
| 2026-02-09 | 54.74 | 1814817 | 54.74 |
| 2026-02-06 | 53.87 | 2625330 | 53.87 |
| 2026-02-05 | 52.07 | 5528988 | 52.07 |
| 2026-02-04 | 53.70 | 4680260 | 53.70 |
| 2026-02-03 | 54.17 | 3544708 | 54.17 |
| 2026-02-02 | 55.35 | 1750204 | 55.35 |
| 2026-01-30 | 54.10 | 2486309 | 54.10 |
| 2026-01-29 | 54.22 | 3065429 | 54.22 |
| 2026-01-28 | 54.47 | 1425625 | 54.47 |
| 2026-01-27 | 54.60 | 992495 | 54.60 |
| 2026-01-26 | 55.06 | 934092 | 55.06 |
| 2026-01-23 | 55.04 | 1286102 | 55.04 |
| 2026-01-22 | 55.57 | 1956539 | 55.57 |
| 2026-01-21 | 54.96 | 3543048 | 54.96 |
| 2026-01-20 | 52.30 | 3611437 | 52.30 |
| 2026-01-16 | 55.57 | 1278488 | 55.57 |
| 2026-01-15 | 55.65 | 1276465 | 55.65 |
| 2026-01-14 | 54.85 | 2738999 | 54.85 |
| 2026-01-13 | 55.54 | 1949096 | 55.54 |
| 2026-01-12 | 56.34 | 777146 | 56.34 |
| 2026-01-09 | 56.37 | 1557667 | 56.37 |
| 2026-01-08 | 55.88 | 1248838 | 55.88 |
| 2026-01-07 | 55.54 | 1560996 | 55.54 |
| 2026-01-06 | 56.08 | 945283 | 56.08 |
| 2026-01-05 | 55.69 | 1059291 | 55.69 |
| 2026-01-02 | 55.82 | 1448842 | 55.82 |
| 2025-12-31 | 55.38 | 876810 | 55.38 |
| 2025-12-30 | 55.69 | 829691 | 55.69 |
| 2025-12-29 | 55.37 | 2156699 | 55.37 |
| 2025-12-26 | 55.00 | 949056 | 55.00 |
| 2025-12-24 | 54.93 | 549286 | 54.93 |
| 2025-12-23 | 54.92 | 797268 | 54.92 |
| 2025-12-22 | 54.99 | 863096 | 54.99 |
| 2025-12-19 | 54.11 | 847537 | 54.11 |
| 2025-12-18 | 53.10 | 1317126 | 53.10 |
| 2025-12-17 | 52.38 | 1690363 | 52.38 |
| 2025-12-16 | 52.67 | 2198870 | 52.67 |
| 2025-12-15 | 52.62 | 1615927 | 52.62 |
| 2025-12-12 | 52.62 | 3697179 | 52.62 |
| 2025-12-11 | 52.54 | 1481883 | 52.54 |
| 2025-12-10 | 52.22 | 2038728 | 52.22 |
| 2025-12-09 | 51.18 | 1161048 | 51.18 |
| 2025-12-08 | 51.25 | 1390134 | 51.25 |
| 2025-12-05 | 51.60 | 848375 | 51.60 |
| 2025-12-04 | 51.28 | 1018777 | 51.28 |
| 2025-12-03 | 51.02 | 1116164 | 51.02 |
| 2025-12-02 | 50.88 | 1121788 | 50.88 |
| 2025-12-01 | 50.52 | 1116279 | 50.52 |
| 2025-11-28 | 50.34 | 693762 | 50.34 |
| 2025-11-26 | 50.01 | 1942802 | 50.01 |
| 2025-11-25 | 49.26 | 1847592 | 49.26 |
| 2025-11-24 | 48.56 | 2514046 | 48.56 |
| 2025-11-21 | 46.85 | 6196028 | 46.85 |
| 2025-11-20 | 45.62 | 8025350 | 45.62 |
| 2025-11-19 | 47.38 | 3052579 | 47.38 |
| 2025-11-18 | 46.73 | 6280991 | 46.73 |
| 2025-11-17 | 47.55 | 3159823 | 47.55 |
| 2025-11-14 | 48.83 | 2943410 | 48.83 |
| 2025-11-13 | 48.62 | 3048249 | 48.62 |
| 2025-11-12 | 50.20 | 1198726 | 50.20 |
| 2025-11-11 | 50.40 | 909196 | 50.40 |
| 2025-11-10 | 50.34 | 2182392 | 50.34 |
| 2025-11-07 | 48.91 | 3380116 | 48.91 |
| 2025-11-06 | 48.72 | 3273797 | 48.72 |
| 2025-11-05 | 49.78 | 1531516 | 49.78 |
| 2025-11-04 | 48.86 | 2125879 | 48.86 |
| 2025-11-03 | 49.89 | 994642 | 49.89 |
| 2025-10-31 | 49.68 | 1904057 | 49.68 |
| 2025-10-30 | 49.66 | 1905114 | 49.66 |
| 2025-10-29 | 49.83 | 2508468 | 49.83 |
| 2025-10-28 | 50.25 | 1283534 | 50.25 |
| 2025-10-27 | 50.96 | 1219496 | 50.96 |
| 2025-10-24 | 50.27 | 1640963 | 50.27 |
| 2025-10-23 | 49.89 | 1543923 | 49.89 |
| 2025-10-22 | 49.33 | 3951075 | 49.33 |
| 2025-10-21 | 49.72 | 1727363 | 49.72 |
| 2025-10-20 | 49.58 | 2281369 | 49.58 |
| 2025-10-17 | 47.72 | 4857074 | 47.72 |
| 2025-10-16 | 45.77 | 5082613 | 45.77 |
| 2025-10-15 | 48.14 | 2087145 | 48.14 |
| 2025-10-14 | 48.34 | 3549002 | 48.34 |
| 2025-10-13 | 49.47 | 2619961 | 49.47 |
| 2025-10-10 | 47.67 | 6741662 | 47.67 |
| 2025-10-09 | 50.90 | 1117533 | 50.90 |
| 2025-10-08 | 50.96 | 678149 | 50.96 |
| 2025-10-07 | 50.47 | 1299298 | 50.47 |
| 2025-10-06 | 51.04 | 788314 | 51.04 |
| 2025-10-03 | 50.96 | 719920 | 50.96 |
| 2025-10-02 | 50.71 | 744937 | 50.71 |
| 2025-10-01 | 51.07 | 618800 | 51.07 |
| 2025-09-30 | 50.94 | 752697 | 50.94 |
| 2025-09-29 | 50.83 | 892380 | 50.83 |
| 2025-09-26 | 51.21 | 1077034 | 51.21 |
| 2025-09-25 | 50.10 | 1255104 | 50.10 |
| 2025-09-24 | 50.48 | 944706 | 50.48 |
| 2025-09-23 | 50.15 | 1160226 | 50.15 |
| 2025-09-22 | 50.49 | 886285 | 50.49 |
| 2025-09-19 | 50.89 | 850749 | 50.89 |
| 2025-09-18 | 50.84 | 1101532 | 50.84 |
| 2025-09-17 | 50.91 | 1939693 | 50.91 |
| 2025-09-16 | 49.97 | 1104570 | 49.97 |
| 2025-09-15 | 50.40 | 1088361 | 50.40 |
| 2025-09-12 | 50.62 | 665576 | 50.62 |
| 2025-09-11 | 50.60 | 736472 | 50.60 |
| 2025-09-10 | 49.96 | 1017946 | 49.96 |
| 2025-09-09 | 49.89 | 877603 | 49.89 |
| 2025-09-08 | 49.75 | 1011692 | 49.75 |
| 2025-09-05 | 49.30 | 1557765 | 49.30 |
| 2025-09-04 | 49.30 | 1005232 | 49.30 |
| 2025-09-03 | 48.62 | 1803163 | 48.62 |
| 2025-09-02 | 47.99 | 2714043 | 47.99 |
| 2025-08-29 | 48.74 | 1302159 | 48.74 |
| 2025-08-28 | 49.21 | 908651 | 49.21 |
| 2025-08-27 | 48.96 | 925956 | 48.96 |
| 2025-08-26 | 49.00 | 828775 | 49.00 |
| 2025-08-25 | 48.84 | 913027 | 48.84 |
| 2025-08-22 | 48.93 | 2015103 | 48.93 |
| 2025-08-21 | 46.96 | 1594913 | 46.96 |
| 2025-08-20 | 47.30 | 2340823 | 47.30 |
| 2025-08-19 | 47.18 | 1470424 | 47.18 |
| 2025-08-18 | 47.69 | 942572 | 47.69 |
| 2025-08-15 | 47.09 | 734221 | 47.09 |
| 2025-08-14 | 47.01 | 831222 | 47.01 |
| 2025-08-13 | 47.11 | 772879 | 47.11 |
| 2025-08-12 | 46.95 | 975486 | 46.95 |
| 2025-08-11 | 46.00 | 1066543 | 46.00 |
| 2025-08-08 | 46.08 | 1113371 | 46.08 |
| 2025-08-07 | 45.28 | 1377208 | 45.28 |
| 2025-08-06 | 45.49 | 881394 | 45.49 |
| 2025-08-05 | 44.77 | 1586989 | 44.77 |
| 2025-08-04 | 44.96 | 1324184 | 44.96 |
| 2025-08-01 | 43.46 | 3641759 | 43.46 |
| 2025-07-31 | 45.33 | 2019081 | 45.33 |
| 2025-07-30 | 45.43 | 2683021 | 45.43 |
| 2025-07-29 | 45.50 | 1543193 | 45.50 |
| 2025-07-28 | 46.04 | 979290 | 46.04 |
| 2025-07-25 | 45.43 | 667945 | 45.43 |
| 2025-07-24 | 45.23 | 1075198 | 45.23 |
| 2025-07-23 | 45.17 | 900746 | 45.17 |
| 2025-07-22 | 44.26 | 1118699 | 44.26 |
| 2025-07-21 | 44.16 | 757521 | 44.16 |
| 2025-07-18 | 44.01 | 701107 | 44.01 |
| 2025-07-17 | 43.68 | 956683 | 43.68 |
| 2025-07-16 | 43.60 | 3370333 | 43.60 |
| 2025-07-15 | 43.75 | 1415802 | 43.75 |
| 2025-07-14 | 43.61 | 1058259 | 43.61 |
| 2025-07-11 | 43.94 | 994024 | 43.94 |
| 2025-07-10 | 44.03 | 660328 | 44.03 |
| 2025-07-09 | 43.85 | 1243291 | 43.85 |
| 2025-07-08 | 43.10 | 988366 | 43.10 |
| 2025-07-07 | 42.61 | 1061341 | 42.61 |
| 2025-07-03 | 42.82 | 680501 | 42.82 |
| 2025-07-02 | 42.69 | 911298 | 42.69 |
| 2025-07-01 | 42.59 | 966254 | 42.59 |
| 2025-06-30 | 42.60 | 933873 | 42.60 |
| 2025-06-27 | 42.42 | 892386 | 42.42 |
| 2025-06-26 | 42.41 | 703051 | 42.41 |
| 2025-06-25 | 42.30 | 1076657 | 42.30 |
| 2025-06-24 | 42.22 | 1478567 | 42.22 |
| 2025-06-23 | 40.70 | 2075787 | 40.70 |
| 2025-06-20 | 40.38 | 1384386 | 40.38 |
| 2025-06-18 | 40.60 | 1467446 | 40.60 |
| 2025-06-17 | 40.13 | 2499927 | 40.13 |
| 2025-06-16 | 41.30 | 1513134 | 41.30 |
| 2025-06-13 | 39.88 | 4040760 | 39.88 |
| 2025-06-12 | 41.55 | 1325014 | 41.55 |
| 2025-06-11 | 41.76 | 1796522 | 41.76 |
| 2025-06-10 | 41.95 | 1174590 | 41.95 |
| 2025-06-09 | 41.85 | 1025101 | 41.85 |
| 2025-06-06 | 41.66 | 1157099 | 41.66 |
| 2025-06-05 | 40.81 | 1237594 | 40.81 |
| 2025-06-04 | 41.18 | 847573 | 41.18 |
| 2025-06-03 | 41.14 | 891095 | 41.14 |
| 2025-06-02 | 40.69 | 949053 | 40.69 |
| 2025-05-30 | 40.43 | 1413891 | 40.43 |
| 2025-05-29 | 40.58 | 1117353 | 40.58 |
| 2025-05-28 | 40.61 | 1285012 | 40.61 |
| 2025-05-27 | 40.78 | 1347271 | 40.78 |
| 2025-05-23 | 38.83 | 3152552 | 38.83 |
| 2025-05-22 | 40.13 | 1795283 | 40.13 |
| 2025-05-21 | 39.98 | 2210331 | 39.98 |
| 2025-05-20 | 41.45 | 1170013 | 41.45 |
| 2025-05-19 | 41.24 | 1044935 | 41.24 |
| 2025-05-16 | 41.48 | 1238378 | 41.48 |
| 2025-05-15 | 41.40 | 812920 | 41.40 |
| 2025-05-14 | 41.03 | 1249705 | 41.03 |
| 2025-05-13 | 41.48 | 2215577 | 41.48 |
| 2025-05-12 | 41.33 | 5238341 | 41.33 |
| 2025-05-09 | 38.77 | 1159622 | 38.77 |
| 2025-05-08 | 38.66 | 1670583 | 38.66 |
| 2025-05-07 | 37.92 | 1861498 | 37.92 |
| 2025-05-06 | 37.41 | 1445795 | 37.41 |
| 2025-05-05 | 38.17 | 1259319 | 38.17 |
| 2025-05-02 | 38.52 | 1563119 | 38.52 |
| 2025-05-01 | 37.71 | 1185827 | 37.71 |
| 2025-04-30 | 37.41 | 3976366 | 37.41 |
| 2025-04-29 | 37.88 | 1046960 | 37.88 |
| 2025-04-28 | 37.65 | 1424939 | 37.65 |
| 2025-04-25 | 37.81 | 1378311 | 37.81 |
| 2025-04-24 | 37.02 | 1093089 | 37.02 |
| 2025-04-23 | 36.35 | 2464636 | 36.35 |
| 2025-04-22 | 35.70 | 2173264 | 35.70 |
| 2025-04-21 | 34.58 | 2180723 | 34.58 |
| 2025-04-17 | 35.66 | 1797214 | 35.66 |
| 2025-04-16 | 35.17 | 3075421 | 35.17 |
| 2025-04-15 | 36.71 | 2862356 | 36.71 |
| 2025-04-14 | 36.56 | 4256456 | 36.56 |
| 2025-04-11 | 34.63 | 4006610 | 34.63 |
| 2025-04-10 | 34.18 | 9885103 | 34.18 |
| 2025-04-09 | 37.79 | 11088181 | 37.79 |
| 2025-04-08 | 34.14 | 9712274 | 34.14 |
| 2025-04-07 | 36.56 | 9560618 | 36.56 |
| 2025-04-04 | 36.65 | 12280129 | 36.65 |
| 2025-04-03 | 40.66 | 10026505 | 40.66 |
| 2025-04-02 | 46.45 | 3721516 | 46.45 |
| 2025-04-01 | 45.70 | 1054329 | 45.70 |
| 2025-03-31 | 45.76 | 1106839 | 45.76 |
| 2025-03-28 | 45.74 | 1389220 | 45.74 |
| 2025-03-27 | 47.85 | 616458 | 47.85 |
| 2025-03-26 | 47.96 | 980347 | 47.96 |
| 2025-03-25 | 48.76 | 650613 | 48.76 |
| 2025-03-24 | 48.91 | 1350842 | 48.91 |
| 2025-03-21 | 47.43 | 1267445 | 47.43 |
| 2025-03-20 | 47.42 | 1215110 | 47.42 |
| 2025-03-19 | 46.97 | 1492807 | 46.97 |
| 2025-03-18 | 46.22 | 1369602 | 46.22 |
| 2025-03-17 | 46.87 | 1689945 | 46.87 |
| 2025-03-14 | 46.00 | 1722597 | 46.00 |
| 2025-03-13 | 44.03 | 1681570 | 44.03 |
| 2025-03-12 | 45.04 | 2473419 | 45.04 |
| 2025-03-11 | 43.95 | 3664212 | 43.95 |
| 2025-03-10 | 43.90 | 4647589 | 43.90 |
| 2025-03-07 | 46.43 | 2228056 | 46.43 |
| 2025-03-06 | 45.41 | 2910884 | 45.41 |
| 2025-03-05 | 48.01 | 2070819 | 48.01 |
| 2025-03-04 | 46.97 | 3135320 | 46.97 |
| 2025-03-03 | 47.53 | 1768267 | 47.53 |
| 2025-02-28 | 49.76 | 1510220 | 49.76 |
| 2025-02-27 | 49.03 | 2402154 | 49.03 |
| 2025-02-26 | 50.57 | 1579826 | 50.57 |
| 2025-02-25 | 50.08 | 2254758 | 50.08 |
| 2025-02-24 | 50.20 | 1537070 | 50.20 |
| 2025-02-21 | 50.38 | 2421597 | 50.38 |
| 2025-02-20 | 52.24 | 1364540 | 52.24 |
| 2025-02-19 | 52.32 | 696987 | 52.32 |
| 2025-02-18 | 52.03 | 817100 | 52.03 |
| 2025-02-14 | 51.90 | 800583 | 51.90 |
| 2025-02-13 | 51.78 | 810222 | 51.78 |
| 2025-02-12 | 51.37 | 704428 | 51.37 |
| 2025-02-11 | 51.24 | 492585 | 51.24 |
| 2025-02-10 | 51.32 | 425255 | 51.32 |
| 2025-02-07 | 50.62 | 989746 | 50.62 |
| 2025-02-06 | 51.57 | 869287 | 51.57 |
总数: 2374 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！
