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

SZ000776历史价格(1-300)

股票分组

分组名称	代码
	SZ000776

 

Yahoo历史价格 Sina分红数据
总数: 2660 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	20.11	63331971	20.11
2026-04-16	19.88	54374467	19.88
2026-04-15	19.86	85376490	19.86
2026-04-14	19.63	91483550	19.63
2026-04-13	19.37	82702434	19.37
2026-04-10	18.87	89504982	18.87
2026-04-09	18.14	38900511	18.14
2026-04-08	18.61	65562784	18.61
2026-04-07	17.75	23479537	17.75
2026-04-03	17.84	23266243	17.84
2026-04-02	17.99	45484400	17.99
2026-04-01	18.43	41220758	18.43
2026-03-31	17.96	39544255	17.96
2026-03-30	18.18	25350959	18.18
2026-03-27	18.29	27184621	18.29
2026-03-26	18.12	40874697	18.12
2026-03-25	18.65	34890385	18.65
2026-03-24	18.36	40323220	18.36
2026-03-23	18.26	56161221	18.26
2026-03-20	19.06	33091093	19.06
2026-03-19	19.11	36540096	19.11
2026-03-18	19.47	39046780	19.47
2026-03-17	19.53	90968281	19.53
2026-03-16	19.07	39059603	19.07
2026-03-13	19.32	28973703	19.32
2026-03-12	19.49	27262918	19.49
2026-03-11	19.53	29948314	19.53
2026-03-10	19.52	36702114	19.52
2026-03-09	19.39	54927801	19.39
2026-03-06	20.07	27006166	20.07
2026-03-05	19.92	34862399	19.92
2026-03-04	19.97	52292997	19.97
2026-03-03	20.53	53600608	20.53
2026-03-02	20.67	51286708	20.67
2026-02-27	20.84	35600253	20.84
2026-02-26	20.81	29412773	20.81
2026-02-25	20.91	54349022	20.91
2026-02-24	20.99	35321183	20.99
2026-02-13	21.13	31844842	21.13
2026-02-12	21.13	48892687	21.13
2026-02-11	21.50	25279482	21.50
2026-02-10	21.62	18822971	21.62
2026-02-09	21.71	43286348	21.71
2026-02-06	21.29	28152093	21.29
2026-02-05	21.47	33696621	21.47
2026-02-04	21.62	38630184	21.62
2026-02-03	21.43	74152689	21.43
2026-02-02	21.72	85514121	21.72
2026-01-30	22.49	66536601	22.49
2026-01-29	22.91	97841303	22.91
2026-01-28	22.57	67027037	22.57
2026-01-27	22.51	52167666	22.51
2026-01-26	22.71	90179558	22.71
2026-01-23	22.31	58061156	22.31
2026-01-22	22.59	44548199	22.59
2026-01-21	22.57	50419081	22.57
2026-01-20	22.77	58882302	22.77
2026-01-19	22.43	49856801	22.43
2026-01-16	22.56	55701983	22.56
2026-01-15	22.55	66907803	22.55
2026-01-14	22.49	106095160	22.49
2026-01-13	22.86	97076011	22.86
2026-01-12	22.71	97991297	22.71
2026-01-09	22.31	74785307	22.31
2026-01-08	22.26	129505709	22.26
2026-01-07	23.16	84871678	23.16
2026-01-06	23.78	112145882	23.78
2026-01-05	22.87	97515420	22.87
2025-12-31	22.02	46415169	22.02
2025-12-30	21.96	39581240	21.96
2025-12-29	21.94	38383694	21.94
2025-12-26	22.20	63353220	22.20
2025-12-25	22.00	34967076	22.00
2025-12-24	22.10	42556460	22.10
2025-12-23	21.91	71468473	21.91
2025-12-22	21.60	29984556	21.60
2025-12-19	21.65	44690760	21.65
2025-12-18	21.62	49657480	21.62
2025-12-17	21.83	99093601	21.83
2025-12-16	21.18	35793022	21.18
2025-12-15	21.34	64351384	21.34
2025-12-12	20.95	45538147	20.95
2025-12-11	20.61	35776507	20.61
2025-12-10	21.01	42724671	21.01
2025-12-09	21.16	58537874	21.16
2025-12-08	21.71	88781828	21.71
2025-12-05	21.29	63041208	21.29
2025-12-04	20.95	25374669	20.95
2025-12-03	20.86	37080284	20.86
2025-12-02	20.90	41822943	20.90
2025-12-01	21.16	39004308	21.16
2025-11-28	21.14	31989331	21.14
2025-11-27	21.08	29680240	21.08
2025-11-26	21.09	43617321	21.09
2025-11-25	20.98	53144356	20.98
2025-11-24	21.16	42600952	21.16
2025-11-21	21.10	72494517	21.10
2025-11-20	22.10	65950288	22.10
2025-11-19	22.76	35107903	22.76
2025-11-18	22.66	54228493	22.66
2025-11-17	22.43	46044749	22.43
2025-11-14	22.85	55448980	22.85
2025-11-13	23.47	62510807	23.47
2025-11-12	23.05	52684187	23.05
2025-11-11	23.14	55796775	23.14
2025-11-10	23.60	98046210	23.60
2025-11-07	22.75	50992243	22.75
2025-11-06	23.15	121556237	23.15
2025-11-05	22.22	38378559	22.22
2025-11-04	22.23	45196112	22.23
2025-11-03	22.42	74425771	22.42
2025-10-31	22.57	122376988	22.57
2025-10-30	23.55	81128123	23.55
2025-10-29	23.92	122578942	23.92
2025-10-28	22.98	79634536	22.98
2025-10-27	23.41	124338778	23.41
2025-10-24	22.96	83015009	22.96
2025-10-23	22.68	70873801	22.68
2025-10-22	22.33	75613265	22.33
2025-10-21	22.88	116685426	22.88
2025-10-20	22.72	121442968	22.72
2025-10-17	23.37	120823278	23.37
2025-10-16	24.28	138985865	24.28
2025-10-15	24.53	185431895	24.53
2025-10-14	23.32	152172681	23.32
2025-10-13	23.23	157898785	23.23
2025-10-10	24.05	163437970	24.05
2025-10-09	23.19	171416495	23.19
2025-09-30	22.28	167098999	22.28
2025-09-29	22.95	200756543	22.95
2025-09-26	20.86	34302017	20.86
2025-09-25	20.92	43827076	20.92
2025-09-24	20.68	37229303	20.68
2025-09-23	20.49	41161415	20.49
2025-09-22	20.60	35430241	20.60
2025-09-19	20.25	40998197	20.25
2025-09-18	20.38	100624871	20.38
2025-09-17	21.20	47172749	21.20
2025-09-16	21.10	44017896	21.10
2025-09-15	21.23	58046685	21.23
2025-09-12	21.06	50398899	21.06
2025-09-11	21.15	70736472	21.15
2025-09-10	20.53	38183048	20.53
2025-09-09	20.59	55425740	20.59
2025-09-08	20.36	60081433	20.36
2025-09-05	20.59	52240077	20.59
2025-09-04	20.34	66387953	20.34
2025-09-03	20.63	70993419	20.63
2025-09-02	21.31	61722433	21.31
2025-09-01	21.67	68123783	21.67
2025-08-29	21.88	83943399	21.88
2025-08-28	21.75	74894506	21.75
2025-08-27	21.19	92849116	21.19
2025-08-26	21.98	62591581	21.98
2025-08-25	22.30	112693618	22.30
2025-08-22	22.42	140288189	22.42
2025-08-21	20.90	58916776	20.90
2025-08-20	21.01	61136555	21.01
2025-08-19	20.71	57337935	20.71
2025-08-18	20.91	138993819	20.91
2025-08-15	21.28	130240918	21.28
2025-08-14	20.74	113619693	20.74
2025-08-13	20.54	104648897	20.54
2025-08-12	20.09	67780122	20.09
2025-08-11	19.71	53148736	19.71
2025-08-08	19.71	65266166	19.71
2025-08-07	19.56	46650347	19.56
2025-08-06	19.71	47894676	19.71
2025-08-05	19.63	66455567	19.63
2025-08-04	19.38	55348500	19.38
2025-08-01	19.34	92204078	19.34
2025-07-31	19.19	93946274	19.19
2025-07-30	19.76	63289627	19.76
2025-07-29	19.92	65129272	19.92
2025-07-28	20.02	89995908	20.02
2025-07-25	19.93	74897759	19.93
2025-07-24	20.07	127287229	20.07
2025-07-23	19.54	158533465	19.54
2025-07-22	18.79	63932032	18.79
2025-07-21	18.70	103120297	18.70
2025-07-18	18.08	84836460	18.08
2025-07-17	17.61	37301084	17.61
2025-07-16	17.52	44308839	17.52
2025-07-15	17.80	62426860	17.80
2025-07-14	17.77	51273717	17.77
2025-07-11	17.69	89873048	17.69
2025-07-10	17.46	58368981	17.46
2025-07-09	17.18	49030059	17.18
2025-07-08	17.15	42770774	17.15
2025-07-07	17.05	31295595	17.05
2025-07-03	16.78	31644893	16.78
2025-07-02	16.65	31140867	16.65
2025-07-01	16.71	31874738	16.71
2025-06-30	16.81	64121148	16.81
2025-06-27	17.45	111625612	17.45
2025-06-26	17.26	70327566	17.26
2025-06-25	17.36	91633635	17.36
2025-06-24	16.82	56586890	16.82
2025-06-23	16.47	27300912	16.47
2025-06-20	16.33	18820707	16.33
2025-06-19	16.30	32783741	16.30
2025-06-18	16.65	29708381	16.65
2025-06-17	16.86	22471619	16.86
2025-06-16	16.87	29658101	16.87
2025-06-13	16.66	43520400	16.66
2025-06-12	16.90	49940307	16.90
2025-06-11	16.89	64512815	16.89
2025-06-10	16.68	9944700	16.68
2025-06-09	16.66	41578528	16.66
2025-06-06	16.45	22845192	16.45
2025-06-05	16.56	30441470	16.56
2025-06-04	16.51	35618638	16.51
2025-06-03	16.35	38594255	16.35
2025-05-30	16.29	34493151	16.29
2025-05-29	16.25	35726852	16.25
2025-05-28	16.18	18634426	16.18
2025-05-27	16.27	21006896	16.27
2025-05-26	16.30	25485430	16.30
2025-05-23	16.28	36046221	16.28
2025-05-22	16.53	27772903	16.53
2025-05-21	16.59	27605700	16.59
2025-05-20	16.59	45074764	16.59
2025-05-19	16.68	49307479	16.68
2025-05-16	16.73	52254321	16.73
2025-05-15	16.93	103990556	16.93
2025-05-14	17.31	194327986	17.31
2025-05-13	16.09	47618494	16.09
2025-05-12	16.01	32208965	16.01
2025-05-09	15.77	18609674	15.77
2025-05-08	15.90	44705539	15.90
2025-05-07	15.80	40397227	15.80
2025-05-06	15.68	31134357	15.68
2025-04-30	15.66	29062620	15.66
2025-04-29	15.33	19411800	15.33
2025-04-28	15.42	19157773	15.42
2025-04-25	15.49	29465374	15.49
2025-04-24	15.35	17347553	15.35
2025-04-23	15.31	19219741	15.31
2025-04-22	15.36	17887706	15.36
2025-04-21	15.38	22713601	15.38
2025-04-18	15.29	16126600	15.29
2025-04-17	15.19	14836533	15.19
2025-04-16	15.22	26284140	15.22
2025-04-15	15.34	19930500	15.34
2025-04-14	15.35	25478065	15.35
2025-04-11	15.34	34049528	15.34
2025-04-10	15.49	60918326	15.49
2025-04-09	15.08	57861885	15.08
2025-04-08	15.08	79746088	15.08
2025-04-07	14.58	79509067	14.58
2025-04-03	16.20	33022249	16.20
2025-04-02	16.13	30827948	16.13
2025-04-01	16.25	36145279	16.25
2025-03-31	16.12	61174880	16.12
2025-03-28	16.40	68097422	16.40
2025-03-27	16.14	53207116	16.14
2025-03-26	15.79	17588203	15.79
2025-03-25	15.81	27997703	15.81
2025-03-24	15.73	33362246	15.73
2025-03-21	15.63	27540060	15.63
2025-03-20	15.85	25739836	15.85
2025-03-19	15.99	31222612	15.99
2025-03-18	15.92	32576400	15.92
2025-03-17	15.83	35655025	15.83
2025-03-14	15.83	73187449	15.83
2025-03-13	15.36	23375797	15.36
2025-03-12	15.43	34523587	15.43
2025-03-11	15.42	26174406	15.42
2025-03-10	15.42	26203130	15.42
2025-03-07	15.52	25147188	15.52
2025-03-06	15.72	48941204	15.72
2025-03-05	15.42	24036390	15.42
2025-03-04	15.42	19692767	15.42
2025-03-03	15.37	33771695	15.37
2025-02-28	15.34	52619195	15.34
2025-02-27	15.75	45917529	15.75
2025-02-26	15.83	53826089	15.83
2025-02-25	15.59	32264131	15.59
2025-02-24	15.92	44971639	15.92
2025-02-21	15.84	49127793	15.84
2025-02-20	15.52	26518475	15.52
2025-02-19	15.57	33598669	15.57
2025-02-18	15.52	41979803	15.52
2025-02-17	16.01	30263611	16.01
2025-02-14	15.98	27407830	15.98
2025-02-13	15.93	40219520	15.93
2025-02-12	15.98	25702283	15.98
2025-02-11	15.82	23634430	15.82
2025-02-10	15.89	28284691	15.89
2025-02-07	15.91	48391628	15.91
2025-02-06	15.63	24836979	15.63
2025-02-05	15.48	25532661	15.48
2025-01-27	15.51	29636884	15.51
2025-01-24	15.74	30666714	15.74
2025-01-23	15.65	46659185	15.65
2025-01-22	15.48	22689929	15.48
2025-01-21	15.57	18658479	15.57
2025-01-20	15.62	24696036	15.62
2025-01-17	15.54	21433772	15.54
2025-01-16	15.41	25400921	15.41

总数: 2660 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

资源共享 相片 网络日志

更多选项？请先登录或者注册。