SZ002594历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2183 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 | 103.78 | 44204763 | 103.78 |
| 2026-04-16 | 105.54 | 64366146 | 105.54 |
| 2026-04-15 | 103.03 | 42871917 | 103.03 |
| 2026-04-14 | 103.82 | 54334283 | 103.82 |
| 2026-04-13 | 104.25 | 66313598 | 104.25 |
| 2026-04-10 | 101.67 | 60573135 | 101.67 |
| 2026-04-09 | 99.03 | 37906293 | 99.03 |
| 2026-04-08 | 101.22 | 56281840 | 101.22 |
| 2026-04-07 | 97.98 | 37969746 | 97.98 |
| 2026-04-03 | 99.01 | 49174516 | 99.01 |
| 2026-04-02 | 101.65 | 60434947 | 101.65 |
| 2026-04-01 | 102.65 | 71519811 | 102.65 |
| 2026-03-31 | 105.25 | 58865901 | 105.25 |
| 2026-03-30 | 106.05 | 72755723 | 106.05 |
| 2026-03-27 | 105.30 | 65845464 | 105.30 |
| 2026-03-26 | 103.14 | 82812067 | 103.14 |
| 2026-03-25 | 106.60 | 66266489 | 106.60 |
| 2026-03-24 | 106.64 | 92144617 | 106.64 |
| 2026-03-23 | 107.63 | 178244551 | 107.63 |
| 2026-03-20 | 103.03 | 62878324 | 103.03 |
| 2026-03-19 | 102.31 | 53105939 | 102.31 |
| 2026-03-18 | 101.69 | 61799648 | 101.69 |
| 2026-03-17 | 102.87 | 84138860 | 102.87 |
| 2026-03-16 | 104.62 | 108781426 | 104.62 |
| 2026-03-13 | 99.67 | 51976482 | 99.67 |
| 2026-03-12 | 99.10 | 50252357 | 99.10 |
| 2026-03-11 | 99.22 | 90374375 | 99.22 |
| 2026-03-10 | 96.60 | 50746243 | 96.60 |
| 2026-03-09 | 97.52 | 109340899 | 97.52 |
| 2026-03-06 | 93.62 | 50354037 | 93.62 |
| 2026-03-05 | 94.47 | 55243997 | 94.47 |
| 2026-03-04 | 95.99 | 70096892 | 95.99 |
| 2026-03-03 | 95.21 | 86574145 | 95.21 |
| 2026-03-02 | 96.79 | 143513688 | 96.79 |
| 2026-02-27 | 89.32 | 21934083 | 89.32 |
| 2026-02-26 | 89.85 | 29101894 | 89.85 |
| 2026-02-25 | 91.45 | 32478010 | 91.45 |
| 2026-02-24 | 90.87 | 20644458 | 90.87 |
| 2026-02-13 | 90.27 | 21733887 | 90.27 |
| 2026-02-12 | 91.16 | 23031332 | 91.16 |
| 2026-02-11 | 92.28 | 39694959 | 92.28 |
| 2026-02-10 | 90.81 | 26760481 | 90.81 |
| 2026-02-09 | 90.06 | 20817951 | 90.06 |
| 2026-02-06 | 89.82 | 24708779 | 89.82 |
| 2026-02-05 | 90.11 | 35424031 | 90.11 |
| 2026-02-04 | 89.14 | 37650471 | 89.14 |
| 2026-02-03 | 87.37 | 37782685 | 87.37 |
| 2026-02-02 | 87.05 | 64697385 | 87.05 |
| 2026-01-30 | 90.89 | 32917560 | 90.89 |
| 2026-01-29 | 92.31 | 37182481 | 92.31 |
| 2026-01-28 | 93.34 | 71556618 | 93.34 |
| 2026-01-27 | 91.81 | 36298092 | 91.81 |
| 2026-01-26 | 92.63 | 37545961 | 92.63 |
| 2026-01-23 | 93.65 | 38330272 | 93.65 |
| 2026-01-22 | 94.12 | 29101425 | 94.12 |
| 2026-01-21 | 94.10 | 30833393 | 94.10 |
| 2026-01-20 | 94.74 | 38914947 | 94.74 |
| 2026-01-19 | 96.19 | 33492715 | 96.19 |
| 2026-01-16 | 95.86 | 38458802 | 95.86 |
| 2026-01-15 | 95.67 | 29563546 | 95.67 |
| 2026-01-14 | 96.10 | 51474973 | 96.10 |
| 2026-01-13 | 97.19 | 49872272 | 97.19 |
| 2026-01-12 | 97.47 | 42525719 | 97.47 |
| 2026-01-09 | 97.01 | 35034058 | 97.01 |
| 2026-01-08 | 96.88 | 30065475 | 96.88 |
| 2026-01-07 | 97.60 | 56084881 | 97.60 |
| 2026-01-06 | 99.99 | 52178486 | 99.99 |
| 2026-01-05 | 98.11 | 38262521 | 98.11 |
| 2025-12-31 | 97.72 | 40285887 | 97.72 |
| 2025-12-30 | 99.75 | 31875638 | 99.75 |
| 2025-12-29 | 100.21 | 51916696 | 100.21 |
| 2025-12-26 | 100.01 | 102095895 | 100.01 |
| 2025-12-25 | 94.84 | 18220163 | 94.84 |
| 2025-12-24 | 94.42 | 19280995 | 94.42 |
| 2025-12-23 | 94.81 | 23661741 | 94.81 |
| 2025-12-22 | 94.37 | 20623482 | 94.37 |
| 2025-12-19 | 94.23 | 27206794 | 94.23 |
| 2025-12-18 | 93.53 | 25279734 | 93.53 |
| 2025-12-17 | 95.21 | 27282500 | 95.21 |
| 2025-12-16 | 94.25 | 25876771 | 94.25 |
| 2025-12-15 | 95.53 | 29330099 | 95.53 |
| 2025-12-12 | 97.00 | 55462088 | 97.00 |
| 2025-12-11 | 96.23 | 25090767 | 96.23 |
| 2025-12-10 | 96.47 | 19840224 | 96.47 |
| 2025-12-09 | 96.03 | 16322702 | 96.03 |
| 2025-12-08 | 96.53 | 24780498 | 96.53 |
| 2025-12-05 | 95.98 | 21161847 | 95.98 |
| 2025-12-04 | 95.24 | 16614164 | 95.24 |
| 2025-12-03 | 95.05 | 23157284 | 95.05 |
| 2025-12-02 | 96.62 | 35921746 | 96.62 |
| 2025-12-01 | 95.77 | 23371272 | 95.77 |
| 2025-11-28 | 95.17 | 21935062 | 95.17 |
| 2025-11-27 | 94.29 | 20227996 | 94.29 |
| 2025-11-26 | 95.09 | 30657697 | 95.09 |
| 2025-11-25 | 93.91 | 27748887 | 93.91 |
| 2025-11-24 | 93.93 | 32730213 | 93.93 |
| 2025-11-21 | 92.70 | 45171313 | 92.70 |
| 2025-11-20 | 93.61 | 39181087 | 93.61 |
| 2025-11-19 | 95.17 | 34829235 | 95.17 |
| 2025-11-18 | 96.49 | 30475645 | 96.49 |
| 2025-11-17 | 98.08 | 20724759 | 98.08 |
| 2025-11-14 | 98.37 | 34298466 | 98.37 |
| 2025-11-13 | 99.83 | 57999022 | 99.83 |
| 2025-11-12 | 97.77 | 26064335 | 97.77 |
| 2025-11-11 | 98.71 | 31985788 | 98.71 |
| 2025-11-10 | 99.39 | 55487690 | 99.39 |
| 2025-11-07 | 97.20 | 32256073 | 97.20 |
| 2025-11-06 | 97.52 | 40200367 | 97.52 |
| 2025-11-05 | 95.80 | 58721510 | 95.80 |
| 2025-11-04 | 97.80 | 43501704 | 97.80 |
| 2025-11-03 | 99.60 | 55167021 | 99.60 |
| 2025-10-31 | 100.79 | 63705259 | 100.79 |
| 2025-10-30 | 103.61 | 35898945 | 103.61 |
| 2025-10-29 | 104.52 | 39734040 | 104.52 |
| 2025-10-28 | 103.72 | 26541583 | 103.72 |
| 2025-10-27 | 104.01 | 34598784 | 104.01 |
| 2025-10-24 | 103.76 | 30554268 | 103.76 |
| 2025-10-23 | 103.69 | 37860342 | 103.69 |
| 2025-10-22 | 103.78 | 35787419 | 103.78 |
| 2025-10-21 | 104.76 | 29907419 | 104.76 |
| 2025-10-20 | 104.52 | 35561452 | 104.52 |
| 2025-10-17 | 104.43 | 62572494 | 104.43 |
| 2025-10-16 | 106.96 | 52309638 | 106.96 |
| 2025-10-15 | 107.10 | 47579133 | 107.10 |
| 2025-10-14 | 105.99 | 76778627 | 105.99 |
| 2025-10-13 | 105.69 | 74442980 | 105.69 |
| 2025-10-10 | 107.79 | 59010253 | 107.79 |
| 2025-10-09 | 110.60 | 100872197 | 110.60 |
| 2025-09-30 | 109.21 | 56775550 | 109.21 |
| 2025-09-29 | 108.61 | 61398368 | 108.61 |
| 2025-09-26 | 107.29 | 75661207 | 107.29 |
| 2025-09-25 | 107.50 | 69348204 | 107.50 |
| 2025-09-24 | 105.71 | 54816227 | 105.71 |
| 2025-09-23 | 105.60 | 65096262 | 105.60 |
| 2025-09-22 | 107.99 | 49155923 | 107.99 |
| 2025-09-19 | 109.09 | 47297748 | 109.09 |
| 2025-09-18 | 109.71 | 93401380 | 109.71 |
| 2025-09-17 | 110.99 | 98123971 | 110.99 |
| 2025-09-16 | 107.80 | 53316021 | 107.80 |
| 2025-09-15 | 108.70 | 97480407 | 108.70 |
| 2025-09-12 | 105.91 | 45591018 | 105.91 |
| 2025-09-11 | 106.59 | 53778149 | 106.59 |
| 2025-09-10 | 105.20 | 32236895 | 105.20 |
| 2025-09-09 | 105.49 | 38163622 | 105.49 |
| 2025-09-08 | 106.25 | 55592345 | 106.25 |
| 2025-09-05 | 107.26 | 78752385 | 107.26 |
| 2025-09-04 | 104.00 | 81574074 | 104.00 |
| 2025-09-03 | 107.21 | 73522327 | 107.21 |
| 2025-09-02 | 110.02 | 77322410 | 110.02 |
| 2025-09-01 | 109.70 | 132986738 | 109.70 |
| 2025-08-29 | 114.06 | 114490194 | 114.06 |
| 2025-08-28 | 109.32 | 76252199 | 109.32 |
| 2025-08-27 | 110.68 | 68974693 | 110.68 |
| 2025-08-26 | 113.75 | 69291585 | 113.75 |
| 2025-08-25 | 111.61 | 61162758 | 111.61 |
| 2025-08-22 | 110.66 | 76312005 | 110.66 |
| 2025-08-21 | 107.10 | 44946378 | 107.10 |
| 2025-08-20 | 108.25 | 38505345 | 108.25 |
| 2025-08-19 | 107.63 | 38973519 | 107.63 |
| 2025-08-18 | 108.37 | 61925173 | 108.37 |
| 2025-08-15 | 106.07 | 36135346 | 106.07 |
| 2025-08-14 | 106.37 | 41954793 | 106.37 |
| 2025-08-13 | 106.83 | 45983014 | 106.83 |
| 2025-08-12 | 105.67 | 31219504 | 105.67 |
| 2025-08-11 | 105.52 | 35669790 | 105.52 |
| 2025-08-08 | 103.93 | 32661461 | 103.93 |
| 2025-08-07 | 105.33 | 42876298 | 105.33 |
| 2025-08-06 | 104.35 | 30561960 | 104.35 |
| 2025-08-05 | 104.86 | 33834986 | 104.86 |
| 2025-08-04 | 104.88 | 41293694 | 104.88 |
| 2025-08-01 | 105.80 | 36233692 | 105.80 |
| 2025-07-31 | 105.24 | 59949943 | 105.24 |
| 2025-07-30 | 108.70 | 52483427 | 108.70 |
| 2025-07-29 | 111.42 | 38735984 | 111.42 |
| 2025-07-28 | 337.00 | 11705670 | 337.00 |
| 2025-07-25 | 337.93 | 15704076 | 337.93 |
| 2025-07-24 | 342.72 | 18906327 | 342.72 |
| 2025-07-23 | 338.07 | 15890735 | 338.07 |
| 2025-07-22 | 341.69 | 21416417 | 341.69 |
| 2025-07-21 | 334.12 | 15394503 | 334.12 |
| 2025-07-18 | 329.11 | 13686649 | 329.11 |
| 2025-07-17 | 328.02 | 15689135 | 328.02 |
| 2025-07-16 | 323.72 | 11075835 | 323.72 |
| 2025-07-15 | 323.05 | 16279094 | 323.05 |
| 2025-07-14 | 318.49 | 17230914 | 318.49 |
| 2025-07-11 | 323.91 | 16826983 | 323.91 |
| 2025-07-10 | 321.23 | 21002206 | 321.23 |
| 2025-07-09 | 325.80 | 12163311 | 325.80 |
| 2025-07-08 | 326.88 | 11691814 | 326.88 |
| 2025-07-07 | 328.59 | 8820772 | 328.59 |
| 2025-07-04 | 331.00 | 10410355 | 331.00 |
| 2025-07-03 | 334.56 | 12349781 | 334.56 |
| 2025-07-02 | 330.66 | 9327011 | 330.66 |
| 2025-07-01 | 330.98 | 8017376 | 330.98 |
| 2025-06-30 | 331.91 | 14400344 | 331.91 |
| 2025-06-27 | 334.24 | 13861749 | 334.24 |
| 2025-06-26 | 337.44 | 20493214 | 337.44 |
| 2025-06-25 | 349.27 | 12573827 | 349.27 |
| 2025-06-24 | 343.38 | 14471259 | 343.38 |
| 2025-06-23 | 338.20 | 9459334 | 338.20 |
| 2025-06-20 | 340.25 | 7353816 | 340.25 |
| 2025-06-19 | 340.50 | 10038121 | 340.50 |
| 2025-06-18 | 346.95 | 10289697 | 346.95 |
| 2025-06-17 | 343.74 | 7004530 | 343.74 |
| 2025-06-16 | 344.43 | 10228405 | 344.43 |
| 2025-06-13 | 346.00 | 21023987 | 346.00 |
| 2025-06-12 | 353.24 | 14404696 | 353.24 |
| 2025-06-11 | 361.99 | 20310674 | 361.99 |
| 2025-06-10 | 353.13 | 17178588 | 353.13 |
| 2025-06-09 | 348.14 | 25509134 | 348.14 |
| 2025-06-06 | 359.96 | 8969768 | 359.96 |
| 2025-06-05 | 360.75 | 10861275 | 360.75 |
| 2025-06-04 | 360.52 | 14690410 | 360.52 |
| 2025-06-03 | 356.00 | 18189270 | 356.00 |
| 2025-05-30 | 352.30 | 19055991 | 352.30 |
| 2025-05-29 | 361.13 | 19206113 | 361.13 |
| 2025-05-28 | 362.88 | 17775388 | 362.88 |
| 2025-05-27 | 372.41 | 23027544 | 372.41 |
| 2025-05-26 | 381.00 | 30955063 | 381.00 |
| 2025-05-23 | 405.00 | 23557418 | 405.00 |
| 2025-05-22 | 398.80 | 14636280 | 398.80 |
| 2025-05-21 | 400.00 | 19947886 | 400.00 |
| 2025-05-20 | 394.80 | 17209991 | 394.80 |
| 2025-05-19 | 382.81 | 16137281 | 382.81 |
| 2025-05-16 | 389.17 | 22932794 | 389.17 |
| 2025-05-15 | 376.80 | 20880137 | 376.80 |
| 2025-05-14 | 373.10 | 13569307 | 373.10 |
| 2025-05-13 | 366.50 | 13177107 | 366.50 |
| 2025-05-12 | 370.28 | 16137017 | 370.28 |
| 2025-05-09 | 363.22 | 14372616 | 363.22 |
| 2025-05-08 | 359.28 | 8338169 | 359.28 |
| 2025-05-07 | 359.20 | 10883990 | 359.20 |
| 2025-05-06 | 359.96 | 14829353 | 359.96 |
| 2025-04-30 | 353.09 | 13047947 | 353.09 |
| 2025-04-29 | 355.00 | 11898307 | 355.00 |
| 2025-04-28 | 360.00 | 17978320 | 360.00 |
| 2025-04-25 | 370.83 | 13386942 | 370.83 |
| 2025-04-24 | 366.00 | 15089211 | 366.00 |
| 2025-04-23 | 371.99 | 24792689 | 371.99 |
| 2025-04-22 | 354.84 | 11212206 | 354.84 |
| 2025-04-21 | 348.76 | 7495341 | 348.76 |
| 2025-04-18 | 346.00 | 7386013 | 346.00 |
| 2025-04-17 | 349.68 | 8528864 | 349.68 |
| 2025-04-16 | 352.15 | 13182793 | 352.15 |
| 2025-04-15 | 359.97 | 11651557 | 359.97 |
| 2025-04-14 | 359.00 | 14206917 | 359.00 |
| 2025-04-11 | 354.98 | 18994493 | 354.98 |
| 2025-04-10 | 336.40 | 21089578 | 336.40 |
| 2025-04-09 | 324.60 | 21193856 | 324.60 |
| 2025-04-08 | 327.51 | 27464351 | 327.51 |
| 2025-04-07 | 321.76 | 27349840 | 321.76 |
| 2025-04-03 | 357.51 | 10102322 | 357.51 |
| 2025-04-02 | 360.50 | 11710041 | 360.50 |
| 2025-04-01 | 365.50 | 15407199 | 365.50 |
| 2025-03-31 | 374.90 | 11578391 | 374.90 |
| 2025-03-28 | 382.50 | 11493982 | 382.50 |
| 2025-03-27 | 386.50 | 14439437 | 386.50 |
| 2025-03-26 | 376.01 | 12020484 | 376.01 |
| 2025-03-25 | 369.59 | 12308536 | 369.59 |
| 2025-03-24 | 375.36 | 14789405 | 375.36 |
| 2025-03-21 | 372.00 | 28210676 | 372.00 |
| 2025-03-20 | 399.99 | 15941284 | 399.99 |
| 2025-03-19 | 397.07 | 18835150 | 397.07 |
| 2025-03-18 | 384.57 | 17333878 | 384.57 |
| 2025-03-17 | 380.25 | 13306887 | 380.25 |
| 2025-03-14 | 375.94 | 22469718 | 375.94 |
| 2025-03-13 | 354.50 | 10221085 | 354.50 |
| 2025-03-12 | 351.00 | 12951056 | 351.00 |
| 2025-03-11 | 350.38 | 9536997 | 350.38 |
| 2025-03-10 | 351.00 | 9917660 | 351.00 |
| 2025-03-07 | 356.40 | 8758413 | 356.40 |
| 2025-03-06 | 358.93 | 11460099 | 358.93 |
| 2025-03-05 | 353.96 | 13906886 | 353.96 |
| 2025-03-04 | 344.84 | 26345330 | 344.84 |
| 2025-03-03 | 360.21 | 15207822 | 360.21 |
| 2025-02-28 | 361.82 | 23930429 | 361.82 |
| 2025-02-27 | 375.50 | 16844614 | 375.50 |
| 2025-02-26 | 372.10 | 13852896 | 372.10 |
| 2025-02-25 | 372.49 | 16110252 | 372.49 |
| 2025-02-24 | 376.28 | 19940747 | 376.28 |
| 2025-02-21 | 383.00 | 23929245 | 383.00 |
| 2025-02-20 | 362.78 | 15693717 | 362.78 |
| 2025-02-19 | 358.50 | 16191782 | 358.50 |
| 2025-02-18 | 356.22 | 25179738 | 356.22 |
| 2025-02-17 | 348.50 | 23201509 | 348.50 |
| 2025-02-14 | 356.05 | 24364461 | 356.05 |
| 2025-02-13 | 341.30 | 19983985 | 341.30 |
| 2025-02-12 | 345.05 | 27935722 | 345.05 |
| 2025-02-11 | 329.90 | 28036356 | 329.90 |
| 2025-02-10 | 330.13 | 27271140 | 330.13 |
| 2025-02-07 | 326.90 | 48707526 | 326.90 |
| 2025-02-06 | 311.08 | 38145868 | 311.08 |
| 2025-02-05 | 282.80 | 14535090 | 282.80 |
| 2025-01-27 | 274.50 | 6340768 | 274.50 |
| 2025-01-24 | 279.08 | 6814367 | 279.08 |
| 2025-01-23 | 277.11 | 9617392 | 277.11 |
| 2025-01-22 | 282.50 | 8105689 | 282.50 |
| 2025-01-21 | 286.05 | 7644144 | 286.05 |
| 2025-01-20 | 284.43 | 13579709 | 284.43 |
| 2025-01-17 | 276.60 | 8614153 | 276.60 |
总数: 2183 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！
