SZ002752历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 540 当前显示: 1-300 下一页 100 200 300 400 500
| 日期 | 价格 | 数量 | 复权价格 |
|---|
| 2026-05-19 | 7.55 | 42521730 | 7.55 |
| 2026-05-15 | 7.29 | 19042860 | 7.29 |
| 2026-05-14 | 7.4 | 16149010 | 7.4 |
| 2026-05-12 | 7.38 | 25862075 | 7.38 |
| 2026-05-11 | 7.54 | 35810465 | 7.54 |
| 2026-05-08 | 7.6 | 29386110 | 7.6 |
| 2026-05-07 | 7.43 | 18894850 | 7.43 |
| 2026-05-06 | 7.55 | 39973355 | 7.55 |
| 2026-04-29 | 7.38 | 46606316 | 7.38 |
| 2026-04-28 | 7.38 | 58652805 | 7.38 |
| 2026-04-27 | 7.59 | 90352151 | 7.59 |
| 2026-04-24 | 7.43 | 90563570 | 7.43 |
| 2026-04-23 | 7.25 | 82742763 | 7.25 |
| 2026-04-22 | 7.21 | 131573014 | 7.21 |
| 2026-04-21 | 6.9 | 18397200 | 6.9 |
| 2026-04-20 | 6.27 | 12927300 | 6.27 |
| 2026-04-17 | 6.2 | 15639425 | 6.2 |
| 2026-04-16 | 6.31 | 19903470 | 6.31 |
| 2026-04-15 | 6.35 | 17816250 | 6.35 |
| 2026-04-14 | 6.45 | 22499470 | 6.45 |
| 2026-04-13 | 6.4 | 28948393 | 6.4 |
| 2026-04-09 | 6.76 | 56763877 | 6.76 |
| 2026-04-07 | 6.69 | 41164060 | 6.69 |
| 2026-04-02 | 6.2 | 8355560 | 6.2 |
| 2026-03-30 | 6.25 | 10684200 | 6.25 |
| 2026-03-27 | 6.12 | 2216000 | 6.12 |
| 2026-03-26 | 6.11 | 10361199 | 6.11 |
| 2026-03-25 | 6.1 | 8912900 | 6.1 |
| 2026-03-24 | 6.01 | 15080430 | 6.01 |
| 2026-03-23 | 5.82 | 18477000 | 5.82 |
| 2026-03-20 | 6.06 | 12882405 | 6.06 |
| 2026-03-19 | 6.12 | 20536100 | 6.12 |
| 2026-03-18 | 6.35 | 12642255 | 6.35 |
| 2026-03-17 | 6.21 | 11186100 | 6.21 |
| 2026-03-13 | 6.26 | 7935000 | 6.26 |
| 2026-03-12 | 6.29 | 6249500 | 6.29 |
| 2026-03-11 | 6.37 | 4385935 | 6.37 |
| 2026-03-06 | 6.39 | 8697855 | 6.39 |
| 2026-03-04 | 6.2 | 11377456 | 6.2 |
| 2026-03-03 | 6.22 | 15661525 | 6.22 |
| 2026-03-02 | 6.43 | 20946500 | 6.43 |
| 2026-02-27 | 6.68 | 4986200 | 6.68 |
| 2026-02-26 | 6.72 | 7287890 | 6.72 |
| 2026-02-25 | 6.79 | 8553100 | 6.79 |
| 2026-02-24 | 6.73 | 10328300 | 6.73 |
| 2026-02-13 | 6.6 | 10368800 | 6.6 |
| 2026-02-12 | 6.64 | 9992500 | 6.64 |
| 2026-02-11 | 6.72 | 10422000 | 6.72 |
| 2026-02-10 | 6.75 | 11329100 | 6.75 |
| 2026-02-09 | 6.83 | 17481780 | 6.83 |
| 2026-02-06 | 6.73 | 17032465 | 6.73 |
| 2026-02-05 | 6.74 | 16663705 | 6.74 |
| 2026-02-04 | 6.72 | 12718895 | 6.72 |
| 2026-02-03 | 6.59 | 12780100 | 6.59 |
| 2026-02-02 | 6.46 | 18227550 | 6.46 |
| 2026-01-29 | 6.53 | 16280832 | 6.53 |
| 2026-01-27 | 6.69 | 17334102 | 6.69 |
| 2026-01-26 | 6.8 | 21491166 | 6.8 |
| 2026-01-23 | 6.9 | 23875095 | 6.9 |
| 2026-01-21 | 6.64 | 15415940 | 6.64 |
| 2026-01-20 | 6.65 | 14712800 | 6.65 |
| 2026-01-14 | 6.91 | 38414726 | 6.91 |
| 2026-01-13 | 7.07 | 20319945 | 7.07 |
| 2026-01-12 | 7.2 | 49266092 | 7.2 |
| 2026-01-08 | 6.98 | 22862685 | 6.98 |
| 2026-01-07 | 7.05 | 49955814 | 7.05 |
| 2026-01-05 | 7.01 | 81437025 | 7.01 |
| 2025-12-30 | 7.14 | 18790000 | 7.14 |
| 2025-12-26 | 8.81 | 123087271 | 8.81 |
| 2025-12-25 | 8.01 | 116690095 | 8.01 |
| 2025-12-22 | 7.3 | 65435870 | 7.3 |
| 2025-12-18 | 6.78 | 57087446 | 6.78 |
| 2025-12-17 | 6.65 | 116263063 | 6.65 |
| 2025-12-15 | 8.32 | 151008692 | 8.32 |
| 2025-12-12 | 7.56 | 80657792 | 7.56 |
| 2025-12-10 | 8.55 | 186745946 | 8.55 |
| 2025-12-09 | 8.7 | 7013215 | 8.7 |
| 2025-12-08 | 7.91 | 45941311 | 7.91 |
| 2025-12-05 | 7.19 | 55913941 | 7.19 |
| 2025-12-03 | 6.74 | 31316005 | 6.74 |
| 2025-12-02 | 6.84 | 30996956 | 6.84 |
| 2025-12-01 | 6.71 | 37018957 | 6.71 |
| 2025-11-27 | 6.63 | 44978489 | 6.63 |
| 2025-11-26 | 6.78 | 94030224 | 6.78 |
| 2025-11-25 | 6.88 | 40596669 | 6.88 |
| 2025-11-21 | 6.11 | 55183859 | 6.11 |
| 2025-11-20 | 6.55 | 76894979 | 6.55 |
| 2025-11-18 | 6.3 | 40433791 | 6.3 |
| 2025-11-17 | 6.64 | 52418050 | 6.64 |
| 2025-11-14 | 6.47 | 46169475 | 6.47 |
| 2025-11-13 | 6.44 | 35359195 | 6.44 |
| 2025-11-12 | 6.51 | 53134962 | 6.51 |
| 2025-11-10 | 6.26 | 35202005 | 6.26 |
| 2025-11-07 | 6.2 | 39852459 | 6.2 |
| 2025-11-05 | 6.18 | 71767046 | 6.18 |
| 2025-11-04 | 6.28 | 59992348 | 6.28 |
| 2025-11-03 | 5.8 | 8354435 | 5.8 |
| 2025-10-31 | 5.78 | 7277535 | 5.78 |
| 2025-10-30 | 5.73 | 8128770 | 5.73 |
| 2025-10-28 | 5.88 | 21232901 | 5.88 |
| 2025-10-22 | 5.7 | 7216750 | 5.7 |
| 2025-10-21 | 5.71 | 10591365 | 5.71 |
| 2025-10-17 | 5.66 | 3588800 | 5.66 |
| 2025-10-16 | 5.71 | 5858935 | 5.71 |
| 2025-10-15 | 5.65 | 7305295 | 5.65 |
| 2025-10-14 | 5.63 | 7801800 | 5.63 |
| 2025-10-13 | 5.68 | 24685473 | 5.68 |
| 2025-10-10 | 5.45 | 4227195 | 5.45 |
| 2025-10-09 | 5.4 | 5307450 | 5.4 |
| 2025-09-30 | 5.4 | 4639100 | 5.4 |
| 2025-09-29 | 5.42 | 3795520 | 5.42 |
| 2025-09-24 | 5.38 | 52700 | 5.38 |
| 2025-09-22 | 5.49 | 3838890 | 5.49 |
| 2025-09-19 | 5.53 | 9469690 | 5.53 |
| 2025-09-16 | 5.69 | 8384030 | 5.69 |
| 2025-09-15 | 5.62 | 6495886 | 5.62 |
| 2025-09-09 | 5.6 | 7065705 | 5.6 |
| 2025-09-08 | 5.59 | 7730380 | 5.59 |
| 2025-09-05 | 5.55 | 2910090 | 5.55 |
| 2025-09-04 | 5.51 | 10891080 | 5.51 |
| 2025-09-03 | 5.46 | 10195746 | 5.46 |
| 2025-09-01 | 5.65 | 11504345 | 5.65 |
| 2025-08-29 | 5.58 | 10547215 | 5.58 |
| 2025-08-28 | 5.55 | 14691817 | 5.55 |
| 2025-08-26 | 5.92 | 14404480 | 5.92 |
| 2025-08-21 | 5.85 | 16168185 | 5.85 |
| 2025-08-18 | 5.71 | 12812635 | 5.71 |
| 2025-08-15 | 5.71 | 2710915 | 5.71 |
| 2025-08-04 | 5.67 | 5321995 | 5.67 |
| 2025-07-28 | 5.77 | 8755507 | 5.77 |
| 2025-07-21 | 5.72 | 8622110 | 5.72 |
| 2025-07-18 | 5.63 | 7196375 | 5.63 |
| 2025-07-17 | 5.65 | 7185735 | 5.65 |
| 2025-06-25 | 5.56 | 14313648 | 5.56 |
| 2025-06-20 | 5.32 | 6575845 | 5.32 |
| 2025-06-13 | 5.51 | 6506685 | 5.51 |
| 2025-06-10 | 5.61 | 3255000 | 5.61 |
| 2025-06-06 | 5.57 | 11703900 | 5.57 |
| 2025-05-29 | 5.47 | 7394170 | 5.47 |
| 2025-05-27 | 5.49 | 20418089 | 5.49 |
| 2025-05-07 | 5.51 | 10513880 | 5.51 |
| 2025-04-25 | 5.61 | 7249400 | 5.61 |
| 2025-04-24 | 5.65 | 2862000 | 5.65 |
| 2025-04-23 | 5.61 | 8793625 | 5.61 |
| 2025-04-22 | 5.44 | 2581385 | 5.44 |
| 2025-04-21 | 5.46 | 7870810 | 5.46 |
| 2025-04-10 | 5.27 | 15653915 | 5.27 |
| 2025-04-02 | 5.97 | 17120330 | 5.97 |
| 2025-03-25 | 6.09 | 25253682 | 6.09 |
| 2025-03-17 | 6.04 | 19724973 | 6.04 |
| 2025-03-14 | 6.07 | 40774163 | 6.07 |
| 2025-03-12 | 5.78 | 21911126 | 5.78 |
| 2025-03-11 | 5.79 | 34706871 | 5.79 |
| 2025-03-10 | 5.6 | 9450420 | 5.6 |
| 2025-03-07 | 5.61 | 6775555 | 5.61 |
| 2025-03-06 | 5.62 | 7021775 | 5.62 |
| 2025-02-26 | 5.61 | 11266175 | 5.61 |
| 2025-02-25 | 5.51 | 10701857 | 5.51 |
| 2025-02-24 | 5.59 | 10346213 | 5.59 |
| 2025-02-21 | 5.57 | 12608493 | 5.57 |
| 2025-02-20 | 5.64 | 10254235 | 5.64 |
| 2025-02-13 | 5.81 | 11465755 | 5.81 |
| 2025-02-10 | 5.85 | 12148590 | 5.85 |
| 2025-02-07 | 5.76 | 16011680 | 5.76 |
| 2025-01-21 | 5.72 | 11265900 | 5.72 |
| 2025-01-20 | 5.76 | 17273058 | 5.76 |
| 2025-01-17 | 5.57 | 13005690 | 5.57 |
| 2025-01-14 | 5.52 | 19939190 | 5.52 |
| 2025-01-09 | 5.56 | 14421600 | 5.56 |
| 2025-01-08 | 5.6 | 15766875 | 5.6 |
| 2025-01-03 | 5.87 | 36031742 | 5.87 |
| 2024-12-27 | 6.58 | 63808497 | 6.58 |
| 2024-12-26 | 6.51 | 24539303 | 6.51 |
| 2024-12-25 | 5.92 | 22630605 | 5.92 |
| 2024-12-24 | 6.05 | 30020962 | 6.05 |
| 2024-12-19 | 6.35 | 44603230 | 6.35 |
| 2024-12-13 | 7.14 | 57713129 | 7.14 |
| 2024-12-12 | 6.49 | 64318909 | 6.49 |
| 2024-12-11 | 6.33 | 25700492 | 6.33 |
| 2024-12-04 | 5.68 | 18785630 | 5.68 |
| 2024-12-02 | 5.85 | 12517500 | 5.85 |
| 2024-11-15 | 5.47 | 12856539 | 5.47 |
| 2024-11-13 | 5.7 | 12780666 | 5.7 |
| 2024-10-28 | 5.5 | 14758426 | 5.5 |
| 2024-10-16 | 5.02 | 10169984 | 5.02 |
| 2024-09-24 | 4.56 | 7472076 | 4.56 |
| 2024-09-09 | 4.47 | 2224255 | 4.47 |
| 2024-09-03 | 4.65 | 7694800 | 4.65 |
| 2024-08-29 | 4.57 | 9920455 | 4.57 |
| 2024-08-27 | 4.49 | 5629200 | 4.49 |
| 2024-08-22 | 4.51 | 4526578 | 4.51 |
| 2024-07-19 | 4.78 | 7732790 | 4.78 |
| 2024-07-16 | 4.79 | 12477378 | 4.79 |
| 2024-07-10 | 4.72 | 7153350 | 4.72 |
| 2024-06-20 | 5.33 | 1096949 | 5.33 |
| 2024-06-18 | 5.31 | 4054340 | 5.31 |
| 2024-06-14 | 5.39 | 9620800 | 5.39 |
| 2024-06-13 | 5.32 | 8862165 | 5.32 |
| 2024-06-12 | 5.4 | 7716269 | 5.4 |
| 2024-06-11 | 5.59 | 19686649 | 5.59 |
| 2024-06-07 | 5.43 | 12386996 | 5.43 |
| 2024-06-06 | 5.22 | 16874275 | 5.22 |
| 2024-06-05 | 5.45 | 9477740 | 5.45 |
| 2024-06-04 | 5.59 | 8293522 | 5.59 |
| 2024-06-03 | 5.57 | 5274267 | 5.57 |
| 2024-05-30 | 5.69 | 10796025 | 5.69 |
| 2024-05-29 | 5.8 | 5632300 | 5.8 |
| 2024-05-28 | 5.79 | 6410318 | 5.79 |
| 2024-05-27 | 5.87 | 8678690 | 5.87 |
| 2024-05-14 | 5.94 | 11240742 | 5.94 |
| 2024-04-22 | 4.84 | 8504699 | 4.84 |
| 2024-04-08 | 5.04 | 8977514 | 5.04 |
| 2024-04-01 | 5.05 | 8921700 | 5.05 |
| 2024-03-22 | 4.95 | 9187865 | 4.95 |
| 2024-03-13 | 4.66 | 656520 | 4.66 |
| 2024-03-01 | 4.58 | 9352600 | 4.58 |
| 2024-02-26 | 4.63 | 10406050 | 4.63 |
| 2024-02-08 | 4.24 | 14033151 | 4.24 |
| 2024-02-06 | 3.94 | 19059981 | 3.94 |
| 2024-01-31 | 4.55 | 9621150 | 4.55 |
| 2024-01-22 | 4.72 | 9911635 | 4.72 |
| 2024-01-19 | 5.01 | 5534460 | 5.01 |
| 2024-01-16 | 5.19 | 2363195 | 5.19 |
| 2024-01-15 | 5.18 | 5564600 | 5.18 |
| 2024-01-11 | 5.14 | 4846500 | 5.14 |
| 2024-01-10 | 5.06 | 3533965 | 5.06 |
| 2024-01-02 | 5.17 | 5550300 | 5.17 |
| 2023-12-27 | 4.95 | 2082800 | 4.95 |
| 2023-12-22 | 5.01 | 9774100 | 5.01 |
| 2023-12-21 | 5.09 | 12074780 | 5.09 |
| 2023-12-20 | 5.03 | 9876710 | 5.03 |
| 2023-12-13 | 5.33 | 3935639 | 5.33 |
| 2023-12-12 | 5.3 | 1510341 | 5.3 |
| 2023-12-11 | 5.26 | 3891200 | 5.26 |
| 2023-12-07 | 5.37 | 6147400 | 5.37 |
| 2023-12-01 | 5.44 | 1994600 | 5.44 |
| 2023-11-22 | 5.39 | 9946200 | 5.39 |
| 2023-11-17 | 5.46 | 722620 | 5.46 |
| 2023-10-19 | 5.11 | 5102540 | 5.11 |
| 2023-10-16 | 5.11 | 1958530 | 5.11 |
| 2023-09-27 | 5.18 | 8700 | 5.18 |
| 2023-09-25 | 5.17 | 4381895 | 5.17 |
| 2023-09-20 | 5.19 | 3239490 | 5.19 |
| 2023-09-18 | 5.24 | 674300 | 5.24 |
| 2023-09-15 | 5.25 | 2581900 | 5.25 |
| 2023-09-14 | 5.19 | 3550500 | 5.19 |
| 2023-09-12 | 5.25 | 5925155 | 5.25 |
| 2023-09-06 | 5.3 | 8848095 | 5.3 |
| 2023-08-30 | 5.11 | 12754483 | 5.11 |
| 2023-08-23 | 4.69 | 28400 | 4.69 |
| 2023-08-21 | 4.78 | 1203190 | 4.78 |
| 2023-08-14 | 4.76 | 4441690 | 4.76 |
| 2023-08-09 | 4.81 | 5294570 | 4.81 |
| 2023-08-08 | 4.85 | 3569490 | 4.85 |
| 2023-08-03 | 4.85 | 998000 | 4.85 |
| 2023-08-02 | 4.9 | 4655450 | 4.9 |
| 2023-08-01 | 4.91 | 8622305 | 4.91 |
| 2023-06-15 | 4.63 | 4888750 | 4.63 |
| 2023-06-14 | 4.62 | 7310515 | 4.62 |
| 2023-06-13 | 4.67 | 5024385 | 4.67 |
| 2023-03-03 | 5.49 | 5629700 | 5.49 |
| 2022-07-13 | 4.9 | 11538690 | 4.9 |
| 2022-06-09 | 4.43 | 5083210 | 4.43 |
| 2022-05-10 | 4.19 | 6689195 | 4.19 |
| 2022-05-06 | 4.06 | 7173031 | 4.06 |
| 2022-03-21 | 5.07 | 11804893 | 5.07 |
| 2022-03-04 | 5.96 | 7529070 | 5.96 |
| 2022-02-15 | 6.01 | 2032260 | 6.01 |
| 2022-01-07 | 6.66 | 11987805 | 6.66 |
| 2022-01-04 | 6.83 | 1460600 | 6.83 |
| 2021-12-24 | 6.72 | 18388421 | 6.72 |
| 2021-11-16 | 5.99 | 31492321 | 5.99 |
| 2021-09-09 | 5.66 | 3104271 | 5.66 |
| 2021-09-08 | 5.65 | 3624011 | 5.65 |
| 2021-09-01 | 5.45 | 1178500 | 5.45 |
| 2021-08-06 | 5.14 | 1886725 | 5.14 |
| 2021-07-02 | 5.46 | 1514720 | 5.46 |
| 2021-06-17 | 5.58 | 3540300 | 5.58 |
| 2021-05-31 | 5.35 | 1523901 | 5.35 |
| 2021-05-06 | 5.48 | 2889230 | 5.48 |
| 2021-04-29 | 5.54 | 3292230 | 5.54 |
| 2021-04-09 | 5.39 | 2896110 | 5.39 |
| 2021-03-23 | 5.97 | 2126380 | 5.97 |
| 2021-01-06 | 6.96 | 17367576 | 6.96 |
| 2020-11-26 | 6.18 | 10009167 | 6.18 |
| 2020-10-26 | 5.75 | 1240830 | 5.75 |
| 2020-09-15 | 5.68 | 608785 | 5.68 |
| 2020-09-08 | 5.76 | 3816214 | 5.76 |
| 2020-08-24 | 6.25 | 1884940 | 6.25 |
| 2020-08-11 | 5.86 | 1534210 | 5.86 |
| 2020-06-16 | 5.47 | 7316568 | 5.47 |
| 2020-06-15 | 5.6 | 10017145 | 5.6 |
| 2020-06-11 | 5.41 | 2051045 | 5.41 |
| 2020-06-03 | 5.41 | 2014512 | 5.41 |
| 2020-05-28 | 5.4 | 1000 | 5.4 |
| 2020-05-25 | 5.24 | 779696 | 5.24 |
| 2020-05-14 | 5.3 | 291350 | 5.3 |
| 2020-04-30 | 5.32 | 11089233 | 5.32 |
| 2019-12-10 | 6.08 | 3331334 | 6.08 |
| 2019-12-05 | 5.65 | 1359960 | 5.65 |
总数: 540 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！
