SZ000333历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 822 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 |
|---|
| 2026-04-23 | 79.85 | 29943246 | 79.85 |
| 2026-04-22 | 79.30 | 20278160 | 79.30 |
| 2026-04-21 | 79.50 | 23879288 | 79.50 |
| 2026-04-20 | 79.58 | 27669979 | 79.58 |
| 2026-04-17 | 78.65 | 27735236 | 78.65 |
| 2026-04-16 | 77.90 | 23807803 | 77.90 |
| 2026-04-15 | 77.49 | 31845072 | 77.49 |
| 2026-04-14 | 76.55 | 19578158 | 76.55 |
| 2026-04-13 | 75.78 | 18237520 | 75.78 |
| 2026-04-10 | 76.41 | 25837267 | 76.41 |
| 2026-04-09 | 76.52 | 23502394 | 76.52 |
| 2026-04-08 | 76.73 | 28680412 | 76.73 |
| 2026-04-07 | 76.12 | 16382605 | 76.12 |
| 2026-04-03 | 76.35 | 17277260 | 76.35 |
| 2026-04-02 | 77.37 | 32631797 | 77.37 |
| 2026-04-01 | 76.84 | 27361577 | 76.84 |
| 2026-03-31 | 76.35 | 69491461 | 76.35 |
| 2026-03-30 | 72.10 | 45622715 | 72.10 |
| 2026-03-27 | 74.78 | 31912535 | 74.78 |
| 2026-03-26 | 74.32 | 17708533 | 74.32 |
| 2026-03-25 | 74.80 | 18496362 | 74.80 |
| 2026-03-24 | 74.23 | 26714723 | 74.23 |
| 2026-03-23 | 73.37 | 46200800 | 73.37 |
| 2026-03-20 | 75.12 | 21912595 | 75.12 |
| 2026-03-19 | 76.00 | 23272907 | 76.00 |
| 2026-03-18 | 77.06 | 20071638 | 77.06 |
| 2026-03-17 | 76.60 | 21407454 | 76.60 |
| 2026-03-16 | 76.64 | 20560029 | 76.64 |
| 2026-03-13 | 76.86 | 18729288 | 76.86 |
| 2026-03-12 | 77.40 | 19330478 | 77.40 |
| 2026-03-11 | 77.39 | 25135764 | 77.39 |
| 2026-03-10 | 76.60 | 20908556 | 76.60 |
| 2026-03-09 | 75.41 | 25947837 | 75.41 |
| 2026-03-06 | 76.52 | 20662879 | 76.52 |
| 2026-03-05 | 76.27 | 19687239 | 76.27 |
| 2026-03-04 | 76.16 | 28493355 | 76.16 |
| 2026-03-03 | 76.56 | 28800034 | 76.56 |
| 2026-03-02 | 77.45 | 27478559 | 77.45 |
| 2026-02-27 | 78.64 | 20160388 | 78.64 |
| 2026-02-26 | 79.25 | 25327062 | 79.25 |
| 2026-02-25 | 79.70 | 28552395 | 79.70 |
| 2026-02-24 | 79.52 | 25251393 | 79.52 |
| 2026-02-13 | 79.05 | 25510243 | 79.05 |
| 2026-02-12 | 79.80 | 18878441 | 79.80 |
| 2026-02-11 | 79.69 | 19806640 | 79.69 |
| 2026-02-10 | 80.19 | 30618408 | 80.19 |
| 2026-02-09 | 79.16 | 33466953 | 79.16 |
| 2026-02-06 | 79.54 | 31256590 | 79.54 |
| 2026-02-05 | 80.45 | 42919791 | 80.45 |
| 2026-02-04 | 79.81 | 38910259 | 79.81 |
| 2026-02-03 | 77.91 | 34503710 | 77.91 |
| 2026-02-02 | 77.85 | 34591579 | 77.85 |
| 2026-01-30 | 77.59 | 53250829 | 77.59 |
| 2026-01-29 | 77.88 | 62244106 | 77.88 |
| 2026-01-28 | 75.34 | 62893723 | 75.34 |
| 2026-01-27 | 76.10 | 32580654 | 76.10 |
| 2026-01-26 | 76.35 | 47313168 | 76.35 |
| 2026-01-23 | 76.78 | 37370740 | 76.78 |
| 2026-01-22 | 77.49 | 34404058 | 77.49 |
| 2026-01-21 | 77.78 | 36808644 | 77.78 |
| 2026-01-20 | 79.00 | 45535750 | 79.00 |
| 2026-01-19 | 77.62 | 33637393 | 77.62 |
| 2026-01-16 | 77.31 | 37186855 | 77.31 |
| 2026-01-15 | 77.22 | 36031372 | 77.22 |
| 2026-01-14 | 77.15 | 53968401 | 77.15 |
| 2026-01-13 | 76.20 | 94571232 | 76.20 |
| 2026-01-12 | 78.62 | 52501410 | 78.62 |
| 2026-01-09 | 79.77 | 34108097 | 79.77 |
| 2026-01-08 | 79.03 | 31253684 | 79.03 |
| 2026-01-07 | 79.37 | 40196784 | 79.37 |
| 2026-01-06 | 78.84 | 45452476 | 78.84 |
| 2026-01-05 | 78.68 | 44294709 | 78.68 |
| 2025-12-31 | 78.15 | 28775822 | 78.15 |
| 2025-12-30 | 78.85 | 21362222 | 78.85 |
| 2025-12-29 | 78.41 | 25697385 | 78.41 |
| 2025-12-26 | 78.87 | 21410712 | 78.87 |
| 2025-12-25 | 78.59 | 22675780 | 78.59 |
| 2025-12-24 | 78.80 | 21704738 | 78.80 |
| 2025-12-23 | 79.65 | 25468020 | 79.65 |
| 2025-12-22 | 79.16 | 24503713 | 79.16 |
| 2025-12-19 | 79.45 | 27801766 | 79.45 |
| 2025-12-18 | 79.83 | 21409792 | 79.83 |
| 2025-12-17 | 80.47 | 23028180 | 80.47 |
| 2025-12-16 | 79.96 | 21423089 | 79.96 |
| 2025-12-15 | 80.41 | 36554689 | 80.41 |
| 2025-12-12 | 79.32 | 32895862 | 79.32 |
| 2025-12-11 | 79.30 | 27294485 | 79.30 |
| 2025-12-10 | 80.07 | 24571972 | 80.07 |
| 2025-12-09 | 80.56 | 19897768 | 80.56 |
| 2025-12-08 | 81.81 | 27336529 | 81.81 |
| 2025-12-05 | 82.23 | 24616511 | 82.23 |
| 2025-12-04 | 81.89 | 28917966 | 81.89 |
| 2025-12-03 | 82.17 | 36866005 | 82.17 |
| 2025-12-02 | 81.56 | 37804931 | 81.56 |
| 2025-12-01 | 80.00 | 30352024 | 80.00 |
| 2025-11-28 | 79.86 | 18126661 | 79.86 |
| 2025-11-27 | 79.80 | 31646071 | 79.80 |
| 2025-11-26 | 79.80 | 32072777 | 79.80 |
| 2025-11-25 | 78.70 | 29101152 | 78.70 |
| 2025-11-24 | 78.56 | 36773938 | 78.56 |
| 2025-11-21 | 79.04 | 35788997 | 79.04 |
| 2025-11-20 | 77.94 | 26192879 | 77.94 |
| 2025-11-19 | 77.40 | 21441520 | 77.40 |
| 2025-11-18 | 77.40 | 23590408 | 77.40 |
| 2025-11-17 | 78.42 | 26109532 | 78.42 |
| 2025-11-14 | 79.23 | 27312749 | 79.23 |
| 2025-11-13 | 79.60 | 33337014 | 79.60 |
| 2025-11-12 | 79.49 | 73784703 | 79.49 |
| 2025-11-11 | 77.23 | 22770754 | 77.23 |
| 2025-11-10 | 77.33 | 39100815 | 77.33 |
| 2025-11-07 | 76.20 | 26441999 | 76.20 |
| 2025-11-06 | 77.03 | 35511147 | 77.03 |
| 2025-11-05 | 75.94 | 26615133 | 75.94 |
| 2025-11-04 | 75.16 | 30260649 | 75.16 |
| 2025-11-03 | 75.39 | 28196997 | 75.39 |
| 2025-10-31 | 76.40 | 50974159 | 76.40 |
| 2025-10-30 | 75.30 | 49965301 | 75.30 |
| 2025-10-29 | 74.40 | 27358650 | 74.40 |
| 2025-10-28 | 74.41 | 23365775 | 74.41 |
| 2025-10-27 | 74.88 | 34055264 | 74.88 |
| 2025-10-24 | 74.61 | 24483806 | 74.61 |
| 2025-10-23 | 74.89 | 34763341 | 74.89 |
| 2025-10-22 | 73.88 | 39329827 | 73.88 |
| 2025-10-21 | 72.91 | 28394659 | 72.91 |
| 2025-10-20 | 72.87 | 29755742 | 72.87 |
| 2025-10-17 | 72.80 | 27649108 | 72.80 |
| 2025-10-16 | 73.18 | 34678000 | 73.18 |
| 2025-10-15 | 72.92 | 37633251 | 72.92 |
| 2025-10-14 | 72.85 | 29551476 | 72.85 |
| 2025-10-13 | 71.81 | 48160457 | 71.81 |
| 2025-10-10 | 72.83 | 43330526 | 72.83 |
| 2025-10-09 | 72.63 | 61593908 | 72.63 |
| 2025-09-30 | 72.66 | 50610839 | 72.66 |
| 2025-09-29 | 73.73 | 46593907 | 73.73 |
| 2025-09-26 | 74.20 | 47698312 | 74.20 |
| 2025-09-25 | 72.84 | 47860729 | 72.84 |
| 2025-09-24 | 74.10 | 30628481 | 74.10 |
| 2025-09-23 | 73.53 | 42147721 | 73.53 |
| 2025-09-22 | 73.26 | 47973993 | 73.26 |
| 2025-09-19 | 74.35 | 38847838 | 74.35 |
| 2025-09-18 | 73.74 | 60084003 | 73.74 |
| 2025-09-17 | 74.35 | 57722675 | 74.35 |
| 2025-09-16 | 74.46 | 45602831 | 74.46 |
| 2025-09-15 | 75.17 | 48068047 | 75.17 |
| 2025-09-12 | 75.57 | 59117075 | 75.57 |
| 2025-09-11 | 77.02 | 45960511 | 77.02 |
| 2025-09-10 | 77.02 | 27154194 | 77.02 |
| 2025-09-09 | 77.18 | 38315019 | 77.18 |
| 2025-09-08 | 77.03 | 55029371 | 77.03 |
| 2025-09-05 | 76.22 | 46425167 | 76.22 |
| 2025-09-04 | 75.59 | 44353949 | 75.59 |
| 2025-09-03 | 75.62 | 50488071 | 75.62 |
| 2025-09-02 | 76.16 | 80590924 | 76.16 |
| 2025-09-01 | 74.03 | 77625858 | 74.03 |
| 2025-08-29 | 73.71 | 56766900 | 73.71 |
| 2025-08-28 | 73.50 | 43298746 | 73.50 |
| 2025-08-27 | 72.71 | 48841858 | 72.71 |
| 2025-08-26 | 73.80 | 46293790 | 73.80 |
| 2025-08-25 | 73.52 | 70023449 | 73.52 |
| 2025-08-22 | 72.09 | 39138892 | 72.09 |
| 2025-08-21 | 71.92 | 33801371 | 71.92 |
| 2025-08-20 | 72.22 | 40377028 | 72.22 |
| 2025-08-19 | 72.68 | 53760260 | 72.68 |
| 2025-08-18 | 71.84 | 54299761 | 71.84 |
| 2025-08-15 | 72.30 | 27469955 | 72.30 |
| 2025-08-14 | 72.33 | 45514924 | 72.33 |
| 2025-08-13 | 71.82 | 25384669 | 71.82 |
| 2025-08-12 | 71.93 | 24047589 | 71.93 |
| 2025-08-11 | 71.76 | 17912366 | 71.76 |
| 2025-08-08 | 71.58 | 20118405 | 71.58 |
| 2025-08-07 | 71.48 | 20361565 | 71.48 |
| 2025-08-06 | 71.70 | 22135849 | 71.70 |
| 2025-08-05 | 71.38 | 19174845 | 71.38 |
| 2025-08-04 | 70.94 | 19776642 | 70.94 |
| 2025-08-01 | 70.79 | 28644667 | 70.79 |
| 2025-07-31 | 70.19 | 69477714 | 70.19 |
| 2025-07-30 | 72.11 | 41132530 | 72.11 |
| 2025-07-29 | 71.21 | 36926174 | 71.21 |
| 2025-07-28 | 71.94 | 37773632 | 71.94 |
| 2025-07-25 | 72.76 | 24456208 | 72.76 |
| 2025-07-24 | 73.51 | 29069915 | 73.51 |
| 2025-07-23 | 73.50 | 36987240 | 73.50 |
| 2025-07-22 | 73.19 | 35720411 | 73.19 |
| 2025-07-21 | 72.55 | 30897062 | 72.55 |
| 2025-07-18 | 72.83 | 21951230 | 72.83 |
| 2025-07-17 | 72.63 | 24729994 | 72.63 |
| 2025-07-16 | 72.89 | 20688807 | 72.89 |
| 2025-07-15 | 73.21 | 24900978 | 73.21 |
| 2025-07-14 | 73.10 | 23373900 | 73.10 |
| 2025-07-11 | 72.48 | 32055369 | 72.48 |
| 2025-07-10 | 71.68 | 23151388 | 71.68 |
| 2025-07-09 | 71.80 | 27205267 | 71.80 |
| 2025-07-08 | 72.22 | 25686651 | 72.22 |
| 2025-07-07 | 72.77 | 15586221 | 72.77 |
| 2025-07-04 | 73.48 | 21146224 | 73.48 |
| 2025-07-03 | 72.89 | 17936923 | 72.89 |
| 2025-07-02 | 72.50 | 26615479 | 72.50 |
| 2025-07-01 | 72.11 | 18625209 | 72.11 |
| 2025-06-30 | 72.20 | 19302259 | 72.20 |
| 2025-06-27 | 72.28 | 22364021 | 72.28 |
| 2025-06-26 | 73.10 | 22672619 | 73.10 |
| 2025-06-25 | 72.75 | 11330767 | 72.75 |
| 2025-06-24 | 73.00 | 17563730 | 73.00 |
| 2025-06-23 | 71.72 | 21054495 | 71.72 |
| 2025-06-20 | 72.38 | 22986421 | 72.38 |
| 2025-06-19 | 71.33 | 21125341 | 71.33 |
| 2025-06-18 | 72.10 | 17528837 | 72.10 |
| 2025-06-17 | 72.06 | 32639478 | 72.06 |
| 2025-06-16 | 71.26 | 25020494 | 71.26 |
| 2025-06-13 | 71.48 | 30045204 | 71.48 |
| 2025-06-12 | 72.20 | 34702892 | 72.20 |
| 2025-06-11 | 75.49 | 26308346 | 75.49 |
| 2025-06-09 | 75.40 | 46695588 | 75.40 |
| 2025-06-06 | 75.63 | 21267212 | 75.63 |
| 2025-06-05 | 75.25 | 23580308 | 75.25 |
| 2025-06-04 | 75.56 | 36755439 | 75.56 |
| 2025-06-03 | 75.91 | 56190781 | 75.91 |
| 2025-05-30 | 79.06 | 21573317 | 79.06 |
| 2025-05-29 | 79.31 | 13227844 | 79.31 |
| 2025-05-28 | 79.32 | 24044877 | 79.32 |
| 2025-05-27 | 78.48 | 20644898 | 78.48 |
| 2025-05-26 | 78.27 | 24168884 | 78.27 |
| 2025-05-23 | 78.89 | 29974589 | 78.89 |
| 2025-05-22 | 79.36 | 23403426 | 79.36 |
| 2025-05-21 | 78.80 | 20543826 | 78.80 |
| 2025-05-20 | 78.67 | 27799540 | 78.67 |
| 2025-05-19 | 77.58 | 26308625 | 77.58 |
| 2025-05-16 | 76.60 | 23865992 | 76.60 |
| 2025-05-15 | 76.83 | 14600364 | 76.83 |
| 2025-05-14 | 77.09 | 29249633 | 77.09 |
| 2025-05-13 | 77.11 | 25527841 | 77.11 |
| 2025-05-12 | 76.58 | 27223912 | 76.58 |
| 2025-05-09 | 75.80 | 24563898 | 75.80 |
| 2025-05-08 | 75.00 | 27707567 | 75.00 |
| 2025-05-07 | 74.36 | 30028102 | 74.36 |
| 2025-05-06 | 74.05 | 34641179 | 74.05 |
| 2025-04-30 | 73.77 | 35624666 | 73.77 |
| 2025-04-29 | 74.20 | 23497383 | 74.20 |
| 2025-04-28 | 73.23 | 23966015 | 73.23 |
| 2025-04-25 | 72.75 | 17097238 | 72.75 |
| 2025-04-24 | 72.95 | 23180750 | 72.95 |
| 2025-04-23 | 71.85 | 22586871 | 71.85 |
| 2025-04-22 | 71.72 | 22615500 | 71.72 |
| 2025-04-21 | 71.39 | 17751380 | 71.39 |
| 2025-04-18 | 70.92 | 15448383 | 70.92 |
| 2025-04-17 | 70.95 | 19591273 | 70.95 |
| 2025-04-16 | 71.00 | 26672943 | 71.00 |
| 2025-04-15 | 71.48 | 34366681 | 71.48 |
| 2025-04-14 | 69.92 | 34883505 | 69.92 |
| 2025-04-11 | 70.49 | 29562589 | 70.49 |
| 2025-04-10 | 71.09 | 45084852 | 71.09 |
| 2025-04-09 | 69.67 | 57883954 | 69.67 |
| 2025-04-08 | 70.23 | 74473332 | 70.23 |
| 2025-04-07 | 67.18 | 88089693 | 67.18 |
| 2025-04-03 | 73.36 | 56598874 | 73.36 |
| 2025-04-02 | 75.96 | 26853625 | 75.96 |
| 2025-04-01 | 75.39 | 55181654 | 75.39 |
| 2025-03-31 | 78.50 | 68968445 | 78.50 |
| 2025-03-28 | 76.87 | 24911431 | 76.87 |
| 2025-03-27 | 76.50 | 22791176 | 76.50 |
| 2025-03-26 | 76.79 | 23706858 | 76.79 |
| 2025-03-25 | 76.86 | 32418622 | 76.86 |
| 2025-03-24 | 76.06 | 38734811 | 76.06 |
| 2025-03-21 | 75.28 | 38452793 | 75.28 |
| 2025-03-20 | 75.17 | 58569319 | 75.17 |
| 2025-03-19 | 76.51 | 106626103 | 76.51 |
| 2025-03-18 | 74.98 | 77931396 | 74.98 |
| 2025-03-17 | 71.88 | 34733287 | 71.88 |
| 2025-03-14 | 71.87 | 42544964 | 71.87 |
| 2025-03-13 | 70.01 | 25262164 | 70.01 |
| 2025-03-12 | 70.10 | 30130110 | 70.10 |
| 2025-03-11 | 70.93 | 25282497 | 70.93 |
| 2025-03-10 | 71.07 | 27344026 | 71.07 |
| 2025-03-07 | 70.79 | 31482660 | 70.79 |
| 2025-03-06 | 71.14 | 40239881 | 71.14 |
| 2025-03-05 | 71.75 | 28618620 | 71.75 |
| 2025-03-04 | 71.97 | 30041994 | 71.97 |
| 2025-03-03 | 71.00 | 40591782 | 71.00 |
| 2025-02-28 | 73.05 | 50647934 | 73.05 |
| 2025-02-27 | 72.48 | 65248235 | 72.48 |
| 2025-02-26 | 70.12 | 40412376 | 70.12 |
| 2025-02-25 | 69.03 | 56599867 | 69.03 |
| 2025-02-24 | 70.89 | 46937741 | 70.89 |
| 2025-02-21 | 70.59 | 55339013 | 70.59 |
| 2025-02-20 | 71.23 | 31420228 | 71.23 |
| 2025-02-19 | 71.45 | 33715017 | 71.45 |
| 2025-02-18 | 71.90 | 29346513 | 71.90 |
| 2025-02-17 | 72.04 | 40235806 | 72.04 |
| 2025-02-14 | 72.49 | 23435076 | 72.49 |
| 2025-02-13 | 72.14 | 41066444 | 72.14 |
| 2025-02-12 | 73.28 | 22807278 | 73.28 |
| 2025-02-11 | 73.70 | 30044016 | 73.70 |
| 2025-02-10 | 73.01 | 31864987 | 73.01 |
| 2025-02-07 | 73.44 | 35534968 | 73.44 |
| 2025-02-06 | 72.27 | 28567493 | 72.27 |
| 2025-02-05 | 72.21 | 36351088 | 72.21 |
| 2025-01-27 | 73.88 | 28011516 | 73.88 |
| 2025-01-24 | 72.82 | 30486076 | 72.82 |
| 2025-01-23 | 73.41 | 27008672 | 73.41 |
| 2025-01-22 | 73.08 | 20183814 | 73.08 |
总数: 822 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！
