资源共享

 

A股指数

A股商品

美股QDII

混合QDII

港股QDII

日本QDII

欧洲QDII

SZ000045历史价格(1-300)

股票分组

分组名称	代码
	SZ000045

 

Yahoo历史价格 Sina分红数据
总数: 537 当前显示: 1-300 下一页 100 200 300 400 500

日期	价格	数量	复权价格
2026-04-21	12.10	13655740	12.10
2026-04-20	11.89	9015403	11.89
2026-04-17	11.97	6819592	11.97
2026-04-16	12.16	10185653	12.16
2026-04-15	12.03	6612993	12.03
2026-04-14	12.15	8610293	12.15
2026-04-13	12.01	5723310	12.01
2026-04-10	12.17	9090640	12.17
2026-04-09	12.12	11588935	12.12
2026-04-08	12.55	12531901	12.55
2026-04-07	12.29	10549350	12.29
2026-04-03	12.20	14226000	12.20
2026-04-02	12.77	21261750	12.77
2026-04-01	13.69	21498648	13.69
2026-03-31	13.97	30290791	13.97
2026-03-30	14.55	32730074	14.55
2026-03-27	14.41	36404650	14.41
2026-03-26	13.64	13966000	13.64
2026-03-25	13.80	21045011	13.80
2026-03-24	13.18	20844900	13.18
2026-03-23	12.73	29191471	12.73
2026-03-20	13.60	33974100	13.60
2026-03-19	13.29	15249145	13.29
2026-03-18	13.38	19245000	13.38
2026-03-17	13.17	4290300	13.17
2026-03-16	13.16	8682200	13.16
2026-03-13	12.96	8281800	12.96
2026-03-11	13.29	15109600	13.29
2026-03-10	13.05	16230112	13.05
2026-03-09	12.51	11317100	12.51
2026-03-06	12.78	23697087	12.78
2026-03-04	12.00	8349234	12.00
2026-03-03	12.24	10472500	12.24
2026-03-02	12.64	11620500	12.64
2026-02-27	13.19	7150301	13.19
2026-02-26	13.32	4568300	13.32
2026-02-25	13.24	7881200	13.24
2026-02-24	13.17	4411100	13.17
2026-02-13	13.16	10157200	13.16
2026-02-11	13.16	8787651	13.16
2026-02-10	13.14	10525300	13.14
2026-02-09	12.95	9751400	12.95
2026-02-05	12.44	4677100	12.44
2026-02-04	12.56	6707784	12.56
2026-02-03	12.47	6389100	12.47
2026-02-02	12.27	7970600	12.27
2026-01-30	12.65	9314700	12.65
2026-01-29	12.63	16352800	12.63
2026-01-28	13.08	9998400	13.08
2026-01-27	13.19	14761711	13.19
2026-01-26	13.42	19133116	13.42
2026-01-23	13.50	25398100	13.50
2026-01-22	13.28	41452987	13.28
2026-01-21	13.64	28656523	13.64
2026-01-20	12.40	6116302	12.40
2026-01-19	12.47	5915900	12.47
2026-01-16	12.38	7813036	12.38
2026-01-15	12.25	7022600	12.25
2026-01-14	12.22	9045515	12.22
2026-01-13	12.22	9785214	12.22
2026-01-12	12.51	8321877	12.51
2026-01-09	12.44	8668894	12.44
2026-01-08	12.35	8093423	12.35
2026-01-07	12.22	10888903	12.22
2026-01-06	12.49	10287271	12.49
2026-01-05	12.40	9519557	12.40
2025-12-31	12.22	7352000	12.22
2025-12-30	12.02	4466131	12.02
2025-12-29	12.14	3919091	12.14
2025-12-26	12.02	5530200	12.02
2025-12-25	12.11	2735794	12.11
2025-12-24	12.06	4779414	12.06
2025-12-23	11.89	4291423	11.89
2025-12-22	11.99	5201515	11.99
2025-12-19	12.02	3768225	12.02
2025-12-18	11.92	11924789	11.92
2025-12-17	11.72	5328800	11.72
2025-12-15	11.91	4137200	11.91
2025-12-12	11.96	5398300	11.96
2025-12-11	12.03	5992900	12.03
2025-12-10	12.34	6109200	12.34
2025-12-09	12.31	7460524	12.31
2025-12-08	12.34	5414200	12.34
2025-12-05	12.31	5505901	12.31
2025-12-04	12.12	4840222	12.12
2025-12-03	12.25	5144800	12.25
2025-12-02	12.43	4419500	12.43
2025-12-01	12.59	6901900	12.59
2025-11-28	12.49	5899486	12.49
2025-11-27	12.41	13940300	12.41
2025-11-26	12.68	17641954	12.68
2025-11-25	12.51	5128200	12.51
2025-11-24	12.08	4360200	12.08
2025-11-21	12.28	6040500	12.28
2025-11-20	12.49	6341086	12.49
2025-11-19	12.51	8957300	12.51
2025-11-18	12.79	8101800	12.79
2025-11-17	12.91	9171801	12.91
2025-11-14	12.89	10232000	12.89
2025-11-13	12.87	7445400	12.87
2025-11-12	12.89	9592900	12.89
2025-11-11	12.98	10212000	12.98
2025-11-10	12.88	8217700	12.88
2025-11-07	12.89	8916200	12.89
2025-11-06	13.08	9699908	13.08
2025-11-05	13.14	9293200	13.14
2025-11-04	13.15	12333700	13.15
2025-11-03	13.47	15144100	13.47
2025-10-31	13.48	14300294	13.48
2025-10-30	13.33	24886200	13.33
2025-10-29	13.94	27351724	13.94
2025-10-28	13.86	26571406	13.86
2025-10-27	13.92	32099093	13.92
2025-10-24	15.31	0	15.31
2025-10-23	15.31	18235008	15.31
2025-10-22	13.92	29788400	13.92
2025-10-21	13.73	37246600	13.73
2025-10-20	13.27	39685900	13.27
2025-10-17	13.92	46690334	13.92
2025-10-16	13.71	51065841	13.71
2025-10-15	14.63	56665553	14.63
2025-10-14	16.01	73162056	16.01
2025-10-13	14.85	21948866	14.85
2025-10-10	13.50	41063600	13.50
2025-10-09	12.60	21200920	12.60
2025-09-30	12.78	25846800	12.78
2025-09-29	12.53	20154100	12.53
2025-09-26	12.48	14726500	12.48
2025-09-25	12.35	19730100	12.35
2025-09-24	12.65	38533700	12.65
2025-09-23	12.15	17397700	12.15
2025-09-22	12.08	18060900	12.08
2025-09-19	12.23	29376546	12.23
2025-09-18	12.11	44743495	12.11
2025-09-17	12.44	25883442	12.44
2025-09-16	11.31	6750898	11.31
2025-09-15	11.19	7412012	11.19
2025-09-12	11.37	8084100	11.37
2025-09-11	11.40	10883198	11.40
2025-09-10	11.20	4929400	11.20
2025-09-09	11.11	11395800	11.11
2025-09-08	11.25	17415501	11.25
2025-09-05	10.84	11224902	10.84
2025-09-04	10.60	8480100	10.60
2025-09-03	10.63	19683700	10.63
2025-09-01	11.11	4898300	11.11
2025-08-29	11.10	7189800	11.10
2025-08-28	11.24	11154200	11.24
2025-08-27	11.07	12642801	11.07
2025-08-26	11.46	10055300	11.46
2025-08-25	11.40	14059500	11.40
2025-08-22	11.51	10212467	11.51
2025-08-21	11.52	11929712	11.52
2025-08-20	11.72	14153100	11.72
2025-08-19	11.66	7051330	11.66
2025-08-18	11.68	20955602	11.68
2025-08-15	11.33	14674780	11.33
2025-08-14	11.29	21935300	11.29
2025-08-12	12.04	43238930	12.04
2025-08-11	11.50	26772831	11.50
2025-08-08	10.93	5949400	10.93
2025-08-07	10.92	9184533	10.92
2025-08-06	10.71	4659200	10.71
2025-08-05	10.72	2352800	10.72
2025-08-04	10.60	3915922	10.60
2025-07-31	10.47	4986122	10.47
2025-07-30	10.57	7145400	10.57
2025-07-29	10.67	5269370	10.67
2025-07-24	10.58	3731500	10.58
2025-07-21	10.77	6269000	10.77
2025-07-18	10.83	8367796	10.83
2025-07-17	10.70	4526300	10.70
2025-07-14	10.77	2976400	10.77
2025-07-11	10.73	15534296	10.73
2025-07-10	11.04	2228700	11.04
2025-07-09	11.13	6298216	11.13
2025-07-08	11.22	10137200	11.22
2025-07-07	10.98	5120100	10.98
2025-07-02	11.19	13431170	11.19
2025-06-26	11.15	3476800	11.15
2025-06-25	11.06	7870930	11.06
2025-06-24	11.06	6542818	11.06
2025-06-23	10.87	5335000	10.87
2025-06-19	11.10	17802118	11.10
2025-06-18	10.89	4050501	10.89
2025-06-17	10.89	4836400	10.89
2025-06-16	10.91	6545000	10.91
2025-06-13	11.00	6395700	11.00
2025-06-12	11.24	7653100	11.24
2025-06-10	11.44	4253850	11.44
2025-06-09	11.60	18156500	11.60
2025-06-05	11.08	16614600	11.08
2025-06-04	11.35	16180500	11.35
2025-06-03	11.07	17082600	11.07
2025-05-29	10.96	16770700	10.96
2025-05-28	10.88	19086100	10.88
2025-05-27	11.00	27204180	11.00
2025-05-26	11.13	15530600	11.13
2025-05-22	10.41	2138200	10.41
2025-05-21	10.44	7824600	10.44
2025-05-20	10.69	12144700	10.69
2025-05-19	10.65	21621400	10.65
2025-05-15	10.15	7873500	10.15
2025-05-14	10.30	15457600	10.30
2025-05-13	10.19	3273801	10.19
2025-05-09	10.17	6163300	10.17
2025-05-08	10.17	0	10.17
2025-05-07	10.17	8004700	10.17
2025-05-06	10.14	3498800	10.14
2025-04-29	9.81	6429600	9.81
2025-04-25	9.98	6119000	9.98
2025-04-24	9.98	1657600	9.98
2025-04-23	10.02	7696700	10.02
2025-04-22	9.80	2317002	9.80
2025-04-21	9.80	7383602	9.80
2025-04-18	9.53	0	9.53
2025-04-16	9.55	6878622	9.55
2025-04-15	9.74	6454601	9.74
2025-04-11	9.69	11582652	9.69
2025-04-10	9.48	13476183	9.48
2025-04-09	9.25	15484501	9.25
2025-04-08	9.09	20941320	9.09
2025-04-07	10.10	6309900	10.10
2025-04-03	11.22	16500618	11.22
2025-04-02	11.62	18546300	11.62
2025-04-01	11.97	31000521	11.97
2025-03-31	11.42	471000	11.42
2025-03-27	10.66	1596100	10.66
2025-03-26	10.77	2464800	10.77
2025-03-25	10.70	4242118	10.70
2025-03-20	11.20	7983117	11.20
2025-03-19	11.32	16779418	11.32
2025-03-17	11.35	11103200	11.35
2025-03-13	10.98	12935800	10.98
2025-03-12	11.29	21421301	11.29
2025-03-11	10.85	9652200	10.85
2025-03-10	10.86	13144328	10.86
2025-03-07	10.65	15586402	10.65
2025-03-06	10.56	8418800	10.56
2025-03-05	10.45	7289427	10.45
2025-03-03	10.42	10459200	10.42
2025-02-28	10.30	13467966	10.30
2025-02-27	10.87	19970703	10.87
2025-02-26	10.64	5647791	10.64
2025-02-25	10.58	7155820	10.58
2025-02-24	10.60	11009800	10.60
2025-02-21	10.75	7638600	10.75
2025-02-20	10.85	10147500	10.85
2025-02-19	10.45	4947700	10.45
2025-02-18	10.36	6093700	10.36
2025-02-17	10.74	8738435	10.74
2025-02-14	10.69	9785634	10.69
2025-02-13	10.74	7732157	10.74
2025-02-12	11.01	5748700	11.01
2025-02-11	10.91	5499301	10.91
2025-02-10	10.97	6865300	10.97
2025-02-07	10.77	8778500	10.77
2025-02-06	10.54	7215800	10.54
2025-02-05	10.36	5669407	10.36
2025-01-27	10.24	5462301	10.24
2025-01-23	10.34	6546200	10.34
2025-01-22	10.43	4287257	10.43
2025-01-21	10.60	5112700	10.60
2025-01-20	10.68	8779200	10.68
2025-01-17	10.35	4574500	10.35
2025-01-16	10.40	5331000	10.40
2025-01-15	10.35	4887900	10.35
2025-01-14	10.45	10662736	10.45
2025-01-13	10.09	8831051	10.09
2025-01-09	10.30	5292500	10.30
2025-01-08	10.20	7452500	10.20
2025-01-07	9.96	2792700	9.96
2025-01-06	9.93	6617600	9.93
2025-01-02	10.38	7353200	10.38
2024-12-31	10.63	6477400	10.63
2024-12-30	11.07	4495166	11.07
2024-12-27	11.19	6560743	11.19
2024-12-26	11.07	4280932	11.07
2024-12-24	11.29	7460400	11.29
2024-12-23	11.08	8895100	11.08
2024-12-20	11.69	7130200	11.69
2024-12-19	11.59	1658600	11.59
2024-12-18	11.65	8583100	11.65
2024-12-17	11.33	11355600	11.33
2024-12-13	12.09	15167786	12.09
2024-12-12	12.50	17445703	12.50
2024-12-11	12.50	21348711	12.50
2024-12-10	11.95	12174866	11.95
2024-12-06	12.00	15504100	12.00
2024-12-03	12.18	11209534	12.18
2024-12-02	12.21	42691232	12.21
2024-11-29	11.46	38683672	11.46
2024-11-27	10.92	8728500	10.92
2024-11-26	10.86	7759250	10.86
2024-11-21	11.55	18695928	11.55
2024-11-20	11.23	12455210	11.23
2024-11-18	11.29	19679851	11.29
2024-11-15	11.19	11695827	11.19
2024-11-14	11.64	5287700	11.64
2024-11-13	11.84	28043384	11.84

总数: 537 当前显示: 1-300 下一页 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！

资源共享 相片 网络日志

更多选项？请先登录或者注册。