SZ000166历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 1501 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 |
|---|
| 2026-04-21 | 4.70 | 56358284 | 4.70 |
| 2026-04-20 | 4.74 | 52069327 | 4.74 |
| 2026-04-17 | 4.74 | 58809149 | 4.74 |
| 2026-04-16 | 4.75 | 70175423 | 4.75 |
| 2026-04-15 | 4.75 | 54121574 | 4.75 |
| 2026-04-14 | 4.77 | 56272550 | 4.77 |
| 2026-04-13 | 4.75 | 82709228 | 4.75 |
| 2026-04-10 | 4.72 | 145305129 | 4.72 |
| 2026-04-09 | 4.64 | 75115197 | 4.64 |
| 2026-04-08 | 4.74 | 98771818 | 4.74 |
| 2026-04-07 | 4.62 | 54987975 | 4.62 |
| 2026-04-03 | 4.64 | 50171600 | 4.64 |
| 2026-04-02 | 4.67 | 71664371 | 4.67 |
| 2026-04-01 | 4.74 | 66167667 | 4.74 |
| 2026-03-31 | 4.68 | 74225704 | 4.68 |
| 2026-03-30 | 4.70 | 77194417 | 4.70 |
| 2026-03-27 | 4.73 | 59617134 | 4.73 |
| 2026-03-26 | 4.69 | 61718253 | 4.69 |
| 2026-03-25 | 4.77 | 75494001 | 4.77 |
| 2026-03-24 | 4.73 | 76101519 | 4.73 |
| 2026-03-23 | 4.67 | 132990433 | 4.67 |
| 2026-03-20 | 4.89 | 76162284 | 4.89 |
| 2026-03-19 | 4.93 | 100271535 | 4.93 |
| 2026-03-18 | 4.95 | 72111464 | 4.95 |
| 2026-03-17 | 4.98 | 104686820 | 4.98 |
| 2026-03-16 | 4.95 | 65828030 | 4.95 |
| 2026-03-13 | 4.93 | 77574224 | 4.93 |
| 2026-03-12 | 4.96 | 95938536 | 4.96 |
| 2026-03-11 | 4.90 | 65467129 | 4.90 |
| 2026-03-10 | 4.88 | 57951334 | 4.88 |
| 2026-03-09 | 4.85 | 82137621 | 4.85 |
| 2026-03-06 | 4.90 | 67560966 | 4.90 |
| 2026-03-05 | 4.84 | 62072736 | 4.84 |
| 2026-03-04 | 4.81 | 137040169 | 4.81 |
| 2026-03-03 | 4.95 | 123424861 | 4.95 |
| 2026-03-02 | 4.97 | 106294273 | 4.97 |
| 2026-02-27 | 5.01 | 84037640 | 5.01 |
| 2026-02-26 | 5.00 | 88779500 | 5.00 |
| 2026-02-25 | 5.04 | 109227389 | 5.04 |
| 2026-02-24 | 5.01 | 77059325 | 5.01 |
| 2026-02-13 | 5.02 | 76552485 | 5.02 |
| 2026-02-12 | 5.06 | 65393298 | 5.06 |
| 2026-02-11 | 5.09 | 52088235 | 5.09 |
| 2026-02-10 | 5.10 | 62753908 | 5.10 |
| 2026-02-09 | 5.11 | 72515298 | 5.11 |
| 2026-02-06 | 5.07 | 74232340 | 5.07 |
| 2026-02-05 | 5.10 | 96180739 | 5.10 |
| 2026-02-04 | 5.08 | 112498365 | 5.08 |
| 2026-02-03 | 5.02 | 129239915 | 5.02 |
| 2026-02-02 | 5.03 | 141215403 | 5.03 |
| 2026-01-30 | 5.07 | 145934075 | 5.07 |
| 2026-01-29 | 5.17 | 210289653 | 5.17 |
| 2026-01-28 | 5.11 | 172687505 | 5.11 |
| 2026-01-27 | 5.07 | 132305562 | 5.07 |
| 2026-01-26 | 5.13 | 158001024 | 5.13 |
| 2026-01-23 | 5.10 | 124059753 | 5.10 |
| 2026-01-22 | 5.12 | 83660232 | 5.12 |
| 2026-01-21 | 5.12 | 102557865 | 5.12 |
| 2026-01-20 | 5.17 | 110189714 | 5.17 |
| 2026-01-19 | 5.14 | 157232059 | 5.14 |
| 2026-01-16 | 5.18 | 110788317 | 5.18 |
| 2026-01-15 | 5.25 | 132607353 | 5.25 |
| 2026-01-14 | 5.34 | 155037722 | 5.34 |
| 2026-01-13 | 5.37 | 121008425 | 5.37 |
| 2026-01-12 | 5.43 | 156356465 | 5.43 |
| 2026-01-09 | 5.35 | 116899553 | 5.35 |
| 2026-01-08 | 5.32 | 157275968 | 5.32 |
| 2026-01-07 | 5.43 | 118653951 | 5.43 |
| 2026-01-06 | 5.49 | 232572529 | 5.49 |
| 2026-01-05 | 5.29 | 121977271 | 5.29 |
| 2025-12-31 | 5.27 | 69436706 | 5.27 |
| 2025-12-30 | 5.28 | 63064661 | 5.28 |
| 2025-12-29 | 5.30 | 70257466 | 5.30 |
| 2025-12-26 | 5.32 | 90994325 | 5.32 |
| 2025-12-25 | 5.30 | 71524847 | 5.30 |
| 2025-12-24 | 5.27 | 64866437 | 5.27 |
| 2025-12-23 | 5.24 | 58485756 | 5.24 |
| 2025-12-22 | 5.27 | 60181576 | 5.27 |
| 2025-12-19 | 5.28 | 73861759 | 5.28 |
| 2025-12-18 | 5.28 | 84940149 | 5.28 |
| 2025-12-17 | 5.30 | 111548464 | 5.30 |
| 2025-12-16 | 5.21 | 67403692 | 5.21 |
| 2025-12-15 | 5.25 | 81389450 | 5.25 |
| 2025-12-12 | 5.23 | 83267715 | 5.23 |
| 2025-12-11 | 5.19 | 69941991 | 5.19 |
| 2025-12-10 | 5.24 | 73499515 | 5.24 |
| 2025-12-09 | 5.24 | 100590589 | 5.24 |
| 2025-12-08 | 5.27 | 166413950 | 5.27 |
| 2025-12-05 | 5.19 | 116022334 | 5.19 |
| 2025-12-04 | 5.09 | 56728456 | 5.09 |
| 2025-12-03 | 5.06 | 73167590 | 5.06 |
| 2025-12-02 | 5.12 | 64911765 | 5.12 |
| 2025-12-01 | 5.18 | 61976182 | 5.18 |
| 2025-11-28 | 5.15 | 54984910 | 5.15 |
| 2025-11-27 | 5.14 | 55532215 | 5.14 |
| 2025-11-26 | 5.14 | 64865708 | 5.14 |
| 2025-11-25 | 5.14 | 65708361 | 5.14 |
| 2025-11-24 | 5.14 | 103170764 | 5.14 |
| 2025-11-21 | 5.17 | 128986411 | 5.17 |
| 2025-11-20 | 5.35 | 170592343 | 5.35 |
| 2025-11-19 | 5.32 | 60387820 | 5.32 |
| 2025-11-18 | 5.32 | 67168406 | 5.32 |
| 2025-11-17 | 5.35 | 86786966 | 5.35 |
| 2025-11-14 | 5.42 | 65801587 | 5.42 |
| 2025-11-13 | 5.46 | 87364086 | 5.46 |
| 2025-11-12 | 5.42 | 92784886 | 5.42 |
| 2025-11-11 | 5.47 | 80267066 | 5.47 |
| 2025-11-10 | 5.53 | 89035997 | 5.53 |
| 2025-11-07 | 5.47 | 65784628 | 5.47 |
| 2025-11-06 | 5.51 | 103579193 | 5.51 |
| 2025-11-05 | 5.45 | 58761132 | 5.45 |
| 2025-11-04 | 5.46 | 71633926 | 5.46 |
| 2025-11-03 | 5.47 | 93265243 | 5.47 |
| 2025-10-31 | 5.47 | 159141650 | 5.47 |
| 2025-10-30 | 5.45 | 113825032 | 5.45 |
| 2025-10-29 | 5.55 | 120551500 | 5.55 |
| 2025-10-28 | 5.46 | 88844652 | 5.46 |
| 2025-10-27 | 5.52 | 136691020 | 5.52 |
| 2025-10-24 | 5.46 | 90518616 | 5.46 |
| 2025-10-23 | 5.43 | 82961013 | 5.43 |
| 2025-10-22 | 5.37 | 59959785 | 5.37 |
| 2025-10-21 | 5.37 | 101201500 | 5.37 |
| 2025-10-20 | 5.32 | 84739877 | 5.32 |
| 2025-10-17 | 5.34 | 114272357 | 5.34 |
| 2025-10-16 | 5.45 | 106816687 | 5.45 |
| 2025-10-15 | 5.44 | 118022246 | 5.44 |
| 2025-10-14 | 5.38 | 129500614 | 5.38 |
| 2025-10-13 | 5.36 | 130571895 | 5.36 |
| 2025-10-10 | 5.42 | 149272049 | 5.42 |
| 2025-10-09 | 5.41 | 129464996 | 5.41 |
| 2025-09-30 | 5.33 | 112998415 | 5.33 |
| 2025-09-29 | 5.35 | 213002011 | 5.35 |
| 2025-09-26 | 5.17 | 64332552 | 5.17 |
| 2025-09-25 | 5.17 | 63967586 | 5.17 |
| 2025-09-24 | 5.20 | 77948809 | 5.20 |
| 2025-09-23 | 5.15 | 93817186 | 5.15 |
| 2025-09-22 | 5.19 | 72881000 | 5.19 |
| 2025-09-19 | 5.15 | 81815040 | 5.15 |
| 2025-09-18 | 5.20 | 144634951 | 5.20 |
| 2025-09-17 | 5.36 | 96637287 | 5.36 |
| 2025-09-16 | 5.31 | 90830257 | 5.31 |
| 2025-09-15 | 5.30 | 77220736 | 5.30 |
| 2025-09-12 | 5.30 | 104231006 | 5.30 |
| 2025-09-11 | 5.38 | 137493102 | 5.38 |
| 2025-09-10 | 5.24 | 80268990 | 5.24 |
| 2025-09-09 | 5.25 | 110129842 | 5.25 |
| 2025-09-08 | 5.27 | 109940011 | 5.27 |
| 2025-09-05 | 5.28 | 110143935 | 5.28 |
| 2025-09-04 | 5.26 | 129717594 | 5.26 |
| 2025-09-03 | 5.24 | 136714397 | 5.24 |
| 2025-09-02 | 5.38 | 162658497 | 5.38 |
| 2025-09-01 | 5.42 | 192235726 | 5.42 |
| 2025-08-29 | 5.46 | 285729564 | 5.46 |
| 2025-08-28 | 5.54 | 154486753 | 5.54 |
| 2025-08-27 | 5.48 | 184097822 | 5.48 |
| 2025-08-26 | 5.68 | 104496701 | 5.68 |
| 2025-08-25 | 5.73 | 180364475 | 5.73 |
| 2025-08-22 | 5.69 | 176005120 | 5.69 |
| 2025-08-21 | 5.55 | 107934254 | 5.55 |
| 2025-08-20 | 5.57 | 136220626 | 5.57 |
| 2025-08-19 | 5.51 | 118901767 | 5.51 |
| 2025-08-18 | 5.58 | 195340238 | 5.58 |
| 2025-08-15 | 5.54 | 199607095 | 5.54 |
| 2025-08-14 | 5.40 | 133769239 | 5.40 |
| 2025-08-13 | 5.41 | 126982387 | 5.41 |
| 2025-08-12 | 5.41 | 67475461 | 5.41 |
| 2025-08-11 | 5.39 | 84966926 | 5.39 |
| 2025-08-08 | 5.36 | 54346602 | 5.36 |
| 2025-08-07 | 5.38 | 72925066 | 5.38 |
| 2025-08-06 | 5.34 | 53938020 | 5.34 |
| 2025-08-05 | 5.34 | 71868029 | 5.34 |
| 2025-08-04 | 5.27 | 69433086 | 5.27 |
| 2025-08-01 | 5.27 | 73501287 | 5.27 |
| 2025-07-31 | 5.30 | 94115693 | 5.30 |
| 2025-07-30 | 5.42 | 76909259 | 5.42 |
| 2025-07-29 | 5.44 | 92133558 | 5.44 |
| 2025-07-28 | 5.46 | 94973016 | 5.46 |
| 2025-07-25 | 5.44 | 93627857 | 5.44 |
| 2025-07-24 | 5.48 | 140161014 | 5.48 |
| 2025-07-23 | 5.36 | 122281809 | 5.36 |
| 2025-07-22 | 5.38 | 84101498 | 5.38 |
| 2025-07-21 | 5.35 | 98989108 | 5.35 |
| 2025-07-18 | 5.25 | 63764725 | 5.25 |
| 2025-07-17 | 5.23 | 63241720 | 5.23 |
| 2025-07-16 | 5.18 | 90629740 | 5.18 |
| 2025-07-15 | 5.21 | 96561847 | 5.21 |
| 2025-07-14 | 5.22 | 95409001 | 5.22 |
| 2025-07-11 | 5.28 | 215872583 | 5.28 |
| 2025-07-10 | 5.12 | 84633652 | 5.12 |
| 2025-07-09 | 5.06 | 73485296 | 5.06 |
| 2025-07-08 | 5.06 | 74372752 | 5.06 |
| 2025-07-07 | 5.02 | 45575461 | 5.02 |
| 2025-07-04 | 5.03 | 79476010 | 5.03 |
| 2025-07-03 | 5.02 | 61236521 | 5.02 |
| 2025-07-02 | 4.99 | 54960219 | 4.99 |
| 2025-07-01 | 4.99 | 61961393 | 4.99 |
| 2025-06-30 | 5.02 | 83619271 | 5.02 |
| 2025-06-27 | 5.07 | 161213578 | 5.07 |
| 2025-06-26 | 5.06 | 134743305 | 5.06 |
| 2025-06-25 | 5.02 | 104596704 | 5.02 |
| 2025-06-24 | 4.93 | 122194542 | 4.93 |
| 2025-06-23 | 4.86 | 76788451 | 4.86 |
| 2025-06-20 | 4.78 | 59864318 | 4.78 |
| 2025-06-19 | 4.78 | 68444859 | 4.78 |
| 2025-06-18 | 4.83 | 64560913 | 4.83 |
| 2025-06-17 | 4.90 | 56680746 | 4.90 |
| 2025-06-16 | 4.88 | 53338007 | 4.88 |
| 2025-06-13 | 4.85 | 67792005 | 4.85 |
| 2025-06-12 | 4.88 | 56502975 | 4.88 |
| 2025-06-11 | 4.90 | 103284588 | 4.90 |
| 2025-06-10 | 4.83 | 67129249 | 4.83 |
| 2025-06-09 | 4.88 | 91062368 | 4.88 |
| 2025-06-06 | 4.80 | 47081422 | 4.80 |
| 2025-06-05 | 4.86 | 67436262 | 4.86 |
| 2025-06-04 | 4.83 | 71500944 | 4.83 |
| 2025-06-03 | 4.79 | 74194117 | 4.79 |
| 2025-05-30 | 4.73 | 58855528 | 4.73 |
| 2025-05-29 | 4.71 | 45898250 | 4.71 |
| 2025-05-28 | 4.67 | 32400865 | 4.67 |
| 2025-05-27 | 4.69 | 35616253 | 4.69 |
| 2025-05-26 | 4.67 | 35830433 | 4.67 |
| 2025-05-23 | 4.69 | 53187110 | 4.69 |
| 2025-05-22 | 4.74 | 39634776 | 4.74 |
| 2025-05-21 | 4.78 | 40746186 | 4.78 |
| 2025-05-20 | 4.77 | 44465813 | 4.77 |
| 2025-05-19 | 4.76 | 42708550 | 4.76 |
| 2025-05-16 | 4.75 | 71853220 | 4.75 |
| 2025-05-15 | 4.84 | 67104888 | 4.84 |
| 2025-05-14 | 4.92 | 125007797 | 4.92 |
| 2025-05-13 | 4.80 | 46156483 | 4.80 |
| 2025-05-12 | 4.81 | 63699672 | 4.81 |
| 2025-05-09 | 4.74 | 44561320 | 4.74 |
| 2025-05-08 | 4.78 | 51211805 | 4.78 |
| 2025-05-07 | 4.77 | 82994979 | 4.77 |
| 2025-05-06 | 4.76 | 68014941 | 4.76 |
| 2025-04-30 | 4.72 | 28776602 | 4.72 |
| 2025-04-29 | 4.69 | 45260479 | 4.69 |
| 2025-04-28 | 4.72 | 47837783 | 4.72 |
| 2025-04-25 | 4.74 | 49104798 | 4.74 |
| 2025-04-24 | 4.72 | 43170800 | 4.72 |
| 2025-04-23 | 4.71 | 50971504 | 4.71 |
| 2025-04-22 | 4.73 | 42452686 | 4.73 |
| 2025-04-21 | 4.73 | 37369520 | 4.73 |
| 2025-04-18 | 4.73 | 46041533 | 4.73 |
| 2025-04-17 | 4.69 | 47184851 | 4.69 |
| 2025-04-16 | 4.68 | 60514972 | 4.68 |
| 2025-04-15 | 4.69 | 44779121 | 4.69 |
| 2025-04-14 | 4.71 | 52567293 | 4.71 |
| 2025-04-11 | 4.69 | 61346038 | 4.69 |
| 2025-04-10 | 4.72 | 91468852 | 4.72 |
| 2025-04-09 | 4.63 | 117806940 | 4.63 |
| 2025-04-08 | 4.58 | 135356807 | 4.58 |
| 2025-04-07 | 4.47 | 174430068 | 4.47 |
| 2025-04-03 | 4.96 | 69865769 | 4.96 |
| 2025-04-02 | 4.95 | 55519412 | 4.95 |
| 2025-04-01 | 4.93 | 68565780 | 4.93 |
| 2025-03-31 | 4.93 | 95731460 | 4.93 |
| 2025-03-28 | 5.09 | 71032212 | 5.09 |
| 2025-03-27 | 5.07 | 53001400 | 5.07 |
| 2025-03-26 | 5.05 | 49743419 | 5.05 |
| 2025-03-25 | 5.01 | 49908086 | 5.01 |
| 2025-03-24 | 5.01 | 71247939 | 5.01 |
| 2025-03-21 | 5.03 | 72032594 | 5.03 |
| 2025-03-20 | 5.11 | 47167965 | 5.11 |
| 2025-03-19 | 5.14 | 51598563 | 5.14 |
| 2025-03-18 | 5.14 | 56739268 | 5.14 |
| 2025-03-17 | 5.14 | 72472223 | 5.14 |
| 2025-03-14 | 5.17 | 140052074 | 5.17 |
| 2025-03-13 | 5.04 | 60731593 | 5.04 |
| 2025-03-12 | 5.06 | 81672320 | 5.06 |
| 2025-03-11 | 5.05 | 71476275 | 5.05 |
| 2025-03-10 | 5.04 | 62236283 | 5.04 |
| 2025-03-07 | 5.08 | 90345887 | 5.08 |
| 2025-03-06 | 5.20 | 114806864 | 5.20 |
| 2025-03-05 | 5.12 | 62173363 | 5.12 |
| 2025-03-04 | 5.11 | 68178824 | 5.11 |
| 2025-03-03 | 5.07 | 91161680 | 5.07 |
| 2025-02-28 | 5.10 | 127604148 | 5.10 |
| 2025-02-27 | 5.27 | 140134861 | 5.27 |
| 2025-02-26 | 5.24 | 98794840 | 5.24 |
| 2025-02-25 | 5.15 | 58606815 | 5.15 |
| 2025-02-24 | 5.18 | 73176606 | 5.18 |
| 2025-02-21 | 5.22 | 112036577 | 5.22 |
| 2025-02-20 | 5.13 | 59237900 | 5.13 |
| 2025-02-19 | 5.17 | 76018323 | 5.17 |
| 2025-02-18 | 5.12 | 76185324 | 5.12 |
| 2025-02-17 | 5.23 | 125203953 | 5.23 |
| 2025-02-14 | 5.17 | 51730366 | 5.17 |
| 2025-02-13 | 5.16 | 80450219 | 5.16 |
| 2025-02-12 | 5.19 | 68764158 | 5.19 |
| 2025-02-11 | 5.13 | 57683233 | 5.13 |
| 2025-02-10 | 5.18 | 67660392 | 5.18 |
| 2025-02-07 | 5.15 | 130375744 | 5.15 |
| 2025-02-06 | 5.06 | 101397992 | 5.06 |
| 2025-02-05 | 5.03 | 61281045 | 5.03 |
| 2025-01-27 | 5.01 | 67400339 | 5.01 |
| 2025-01-24 | 5.09 | 80329394 | 5.09 |
| 2025-01-23 | 5.11 | 92115310 | 5.11 |
| 2025-01-22 | 5.07 | 54448429 | 5.07 |
| 2025-01-21 | 5.08 | 46863983 | 5.08 |
总数: 1501 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！
