SZ002948历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 1492 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 | 5.26 | 30101309 | 5.26 |
| 2026-04-16 | 5.25 | 39548757 | 5.25 |
| 2026-04-15 | 5.21 | 26534352 | 5.21 |
| 2026-04-14 | 5.18 | 32354332 | 5.18 |
| 2026-04-13 | 5.17 | 31866840 | 5.17 |
| 2026-04-10 | 5.15 | 34464600 | 5.15 |
| 2026-04-09 | 5.12 | 68875648 | 5.12 |
| 2026-04-08 | 5.24 | 52866236 | 5.24 |
| 2026-04-07 | 5.16 | 78072724 | 5.16 |
| 2026-04-03 | 5.27 | 77187451 | 5.27 |
| 2026-04-02 | 5.33 | 48375677 | 5.33 |
| 2026-04-01 | 5.28 | 60934590 | 5.28 |
| 2026-03-31 | 5.18 | 49010063 | 5.18 |
| 2026-03-30 | 5.12 | 51366216 | 5.12 |
| 2026-03-27 | 5.12 | 38660620 | 5.12 |
| 2026-03-26 | 5.11 | 37634070 | 5.11 |
| 2026-03-25 | 5.16 | 40057765 | 5.16 |
| 2026-03-24 | 5.08 | 48847299 | 5.08 |
| 2026-03-23 | 4.87 | 56859052 | 4.87 |
| 2026-03-20 | 5.10 | 39777027 | 5.10 |
| 2026-03-19 | 5.14 | 37595610 | 5.14 |
| 2026-03-18 | 5.21 | 39061607 | 5.21 |
| 2026-03-17 | 5.24 | 42790661 | 5.24 |
| 2026-03-16 | 5.25 | 49800462 | 5.25 |
| 2026-03-13 | 5.35 | 32642979 | 5.35 |
| 2026-03-12 | 5.35 | 35210849 | 5.35 |
| 2026-03-11 | 5.28 | 32033777 | 5.28 |
| 2026-03-10 | 5.27 | 30815290 | 5.27 |
| 2026-03-09 | 5.27 | 47662000 | 5.27 |
| 2026-03-06 | 5.40 | 34492810 | 5.40 |
| 2026-03-05 | 5.32 | 32161926 | 5.32 |
| 2026-03-04 | 5.30 | 55389040 | 5.30 |
| 2026-03-03 | 5.31 | 65054211 | 5.31 |
| 2026-03-02 | 5.37 | 55324242 | 5.37 |
| 2026-02-27 | 5.28 | 39685049 | 5.28 |
| 2026-02-26 | 5.27 | 57774406 | 5.27 |
| 2026-02-25 | 5.33 | 51938994 | 5.33 |
| 2026-02-24 | 5.39 | 47351114 | 5.39 |
| 2026-02-13 | 5.43 | 45880534 | 5.43 |
| 2026-02-12 | 5.54 | 55000221 | 5.54 |
| 2026-02-11 | 5.68 | 51788047 | 5.68 |
| 2026-02-10 | 5.56 | 47293964 | 5.56 |
| 2026-02-09 | 5.55 | 71886901 | 5.55 |
| 2026-02-06 | 5.52 | 80390986 | 5.52 |
| 2026-02-05 | 5.55 | 81793024 | 5.55 |
| 2026-02-04 | 5.52 | 93003945 | 5.52 |
| 2026-02-03 | 5.37 | 109227856 | 5.37 |
| 2026-02-02 | 5.26 | 131424270 | 5.26 |
| 2026-01-30 | 5.22 | 186397100 | 5.22 |
| 2026-01-29 | 5.09 | 198622171 | 5.09 |
| 2026-01-28 | 4.63 | 41975850 | 4.63 |
| 2026-01-27 | 4.61 | 82024239 | 4.61 |
| 2026-01-26 | 4.51 | 59875329 | 4.51 |
| 2026-01-23 | 4.52 | 108020039 | 4.52 |
| 2026-01-22 | 4.41 | 71275584 | 4.41 |
| 2026-01-21 | 4.29 | 39411100 | 4.29 |
| 2026-01-20 | 4.30 | 46557255 | 4.30 |
| 2026-01-19 | 4.22 | 39635606 | 4.22 |
| 2026-01-16 | 4.25 | 42885715 | 4.25 |
| 2026-01-15 | 4.33 | 30972408 | 4.33 |
| 2026-01-14 | 4.39 | 56618011 | 4.39 |
| 2026-01-13 | 4.43 | 60919824 | 4.43 |
| 2026-01-12 | 4.43 | 37048877 | 4.43 |
| 2026-01-09 | 4.43 | 48246778 | 4.43 |
| 2026-01-08 | 4.47 | 23733110 | 4.47 |
| 2026-01-07 | 4.48 | 41732212 | 4.48 |
| 2026-01-06 | 4.51 | 40845102 | 4.51 |
| 2026-01-05 | 4.51 | 41955317 | 4.51 |
| 2025-12-31 | 4.48 | 24713338 | 4.48 |
| 2025-12-30 | 4.48 | 24841639 | 4.48 |
| 2025-12-29 | 4.48 | 57354855 | 4.48 |
| 2025-12-26 | 4.54 | 27451150 | 4.54 |
| 2025-12-25 | 4.57 | 24418710 | 4.57 |
| 2025-12-24 | 4.58 | 17232541 | 4.58 |
| 2025-12-23 | 4.59 | 21455536 | 4.59 |
| 2025-12-22 | 4.58 | 18057572 | 4.58 |
| 2025-12-19 | 4.62 | 21394907 | 4.62 |
| 2025-12-18 | 4.63 | 36187912 | 4.63 |
| 2025-12-17 | 4.55 | 23893711 | 4.55 |
| 2025-12-16 | 4.53 | 25632646 | 4.53 |
| 2025-12-15 | 4.57 | 23101613 | 4.57 |
| 2025-12-12 | 4.58 | 37013420 | 4.58 |
| 2025-12-11 | 4.61 | 38364500 | 4.61 |
| 2025-12-10 | 4.66 | 28821211 | 4.66 |
| 2025-12-09 | 4.71 | 25000788 | 4.71 |
| 2025-12-08 | 4.72 | 33181910 | 4.72 |
| 2025-12-05 | 4.75 | 50387496 | 4.75 |
| 2025-12-04 | 4.85 | 22694074 | 4.85 |
| 2025-12-03 | 4.87 | 30460493 | 4.87 |
| 2025-12-02 | 4.90 | 30623631 | 4.90 |
| 2025-12-01 | 4.89 | 53297570 | 4.89 |
| 2025-11-28 | 4.84 | 33200430 | 4.84 |
| 2025-11-27 | 4.86 | 46276286 | 4.86 |
| 2025-11-26 | 4.80 | 48690604 | 4.80 |
| 2025-11-25 | 4.78 | 48219107 | 4.78 |
| 2025-11-24 | 4.74 | 45615215 | 4.74 |
| 2025-11-21 | 4.75 | 46745235 | 4.75 |
| 2025-11-20 | 4.89 | 50862583 | 4.89 |
| 2025-11-19 | 4.83 | 33760900 | 4.83 |
| 2025-11-18 | 4.83 | 40155572 | 4.83 |
| 2025-11-17 | 4.89 | 54899170 | 4.89 |
| 2025-11-14 | 5.03 | 35558420 | 5.03 |
| 2025-11-13 | 5.06 | 46229720 | 5.06 |
| 2025-11-12 | 5.08 | 43076280 | 5.08 |
| 2025-11-11 | 5.11 | 61511350 | 5.11 |
| 2025-11-10 | 5.04 | 40900041 | 5.04 |
| 2025-11-07 | 5.03 | 38381538 | 5.03 |
| 2025-11-06 | 5.06 | 59548071 | 5.06 |
| 2025-11-05 | 5.13 | 47367726 | 5.13 |
| 2025-11-04 | 5.16 | 57306135 | 5.16 |
| 2025-11-03 | 5.16 | 42823419 | 5.16 |
| 2025-10-31 | 5.18 | 53523638 | 5.18 |
| 2025-10-30 | 5.19 | 86081090 | 5.19 |
| 2025-10-29 | 5.00 | 84594330 | 5.00 |
| 2025-10-28 | 5.19 | 32103591 | 5.19 |
| 2025-10-27 | 5.22 | 47659847 | 5.22 |
| 2025-10-24 | 5.15 | 39202463 | 5.15 |
| 2025-10-23 | 5.24 | 46546640 | 5.24 |
| 2025-10-22 | 5.18 | 40732939 | 5.18 |
| 2025-10-21 | 5.17 | 51700736 | 5.17 |
| 2025-10-20 | 5.08 | 41992606 | 5.08 |
| 2025-10-17 | 5.10 | 62171267 | 5.10 |
| 2025-10-16 | 4.99 | 40439960 | 4.99 |
| 2025-10-15 | 4.90 | 38194667 | 4.90 |
| 2025-10-14 | 4.89 | 52934641 | 4.89 |
| 2025-10-13 | 4.79 | 41029696 | 4.79 |
| 2025-10-10 | 4.77 | 31630186 | 4.77 |
| 2025-10-09 | 4.72 | 31732153 | 4.72 |
| 2025-09-30 | 4.76 | 22322310 | 4.76 |
| 2025-09-29 | 4.76 | 32379056 | 4.76 |
| 2025-09-26 | 4.76 | 29198987 | 4.76 |
| 2025-09-25 | 4.78 | 32627679 | 4.78 |
| 2025-09-24 | 4.85 | 24447497 | 4.85 |
| 2025-09-23 | 4.84 | 38132243 | 4.84 |
| 2025-09-22 | 4.80 | 26127882 | 4.80 |
| 2025-09-19 | 4.85 | 35301117 | 4.85 |
| 2025-09-18 | 4.84 | 43047480 | 4.84 |
| 2025-09-17 | 4.97 | 29201660 | 4.97 |
| 2025-09-16 | 5.00 | 37951052 | 5.00 |
| 2025-09-15 | 5.03 | 33910760 | 5.03 |
| 2025-09-12 | 5.12 | 35055379 | 5.12 |
| 2025-09-11 | 5.22 | 38133780 | 5.22 |
| 2025-09-10 | 5.23 | 41832011 | 5.23 |
| 2025-09-09 | 5.21 | 49499582 | 5.21 |
| 2025-09-08 | 5.22 | 64006647 | 5.22 |
| 2025-09-05 | 5.31 | 56421726 | 5.31 |
| 2025-09-04 | 5.26 | 88107519 | 5.26 |
| 2025-09-03 | 5.21 | 121390254 | 5.21 |
| 2025-09-02 | 5.07 | 66879568 | 5.07 |
| 2025-09-01 | 4.94 | 50475239 | 4.94 |
| 2025-08-29 | 4.91 | 71710136 | 4.91 |
| 2025-08-28 | 4.86 | 31439900 | 4.86 |
| 2025-08-27 | 4.82 | 41593772 | 4.82 |
| 2025-08-26 | 4.94 | 35809257 | 4.94 |
| 2025-08-25 | 5.00 | 43564929 | 5.00 |
| 2025-08-22 | 5.00 | 45537095 | 5.00 |
| 2025-08-21 | 5.08 | 50507383 | 5.08 |
| 2025-08-20 | 4.97 | 39700504 | 4.97 |
| 2025-08-19 | 4.90 | 25626579 | 4.90 |
| 2025-08-18 | 4.95 | 39067820 | 4.95 |
| 2025-08-15 | 4.88 | 36094695 | 4.88 |
| 2025-08-14 | 4.94 | 23810439 | 4.94 |
| 2025-08-13 | 4.96 | 32366986 | 4.96 |
| 2025-08-12 | 5.02 | 26561440 | 5.02 |
| 2025-08-11 | 5.01 | 35967198 | 5.01 |
| 2025-08-08 | 5.07 | 23579791 | 5.07 |
| 2025-08-07 | 5.13 | 27479330 | 5.13 |
| 2025-08-06 | 5.11 | 38693532 | 5.11 |
| 2025-08-05 | 5.04 | 35542474 | 5.04 |
| 2025-08-04 | 4.94 | 82395513 | 4.94 |
| 2025-08-01 | 4.81 | 90819650 | 4.81 |
| 2025-07-31 | 4.75 | 54296168 | 4.75 |
| 2025-07-30 | 4.88 | 36976073 | 4.88 |
| 2025-07-29 | 4.85 | 37612178 | 4.85 |
| 2025-07-28 | 4.94 | 60373165 | 4.94 |
| 2025-07-25 | 4.86 | 34081117 | 4.86 |
| 2025-07-24 | 4.88 | 54746284 | 4.88 |
| 2025-07-23 | 4.97 | 31088334 | 4.97 |
| 2025-07-22 | 4.98 | 34986687 | 4.98 |
| 2025-07-21 | 4.99 | 23660287 | 4.99 |
| 2025-07-18 | 5.01 | 21113005 | 5.01 |
| 2025-07-17 | 4.98 | 20713001 | 4.98 |
| 2025-07-16 | 4.99 | 34040208 | 4.99 |
| 2025-07-15 | 5.03 | 35134070 | 5.03 |
| 2025-07-14 | 5.11 | 39771247 | 5.11 |
| 2025-07-11 | 5.08 | 60002410 | 5.08 |
| 2025-07-10 | 5.19 | 53928083 | 5.19 |
| 2025-07-09 | 5.16 | 45520540 | 5.16 |
| 2025-07-08 | 5.13 | 45095080 | 5.13 |
| 2025-07-07 | 5.19 | 47447930 | 5.19 |
| 2025-07-04 | 5.13 | 50426864 | 5.13 |
| 2025-07-03 | 5.07 | 36092377 | 5.07 |
| 2025-07-02 | 5.10 | 47476860 | 5.10 |
| 2025-07-01 | 5.07 | 52410060 | 5.07 |
| 2025-06-30 | 4.98 | 59932108 | 4.98 |
| 2025-06-27 | 5.05 | 99915607 | 5.05 |
| 2025-06-26 | 5.28 | 98101076 | 5.28 |
| 2025-06-25 | 5.19 | 61036428 | 5.19 |
| 2025-06-24 | 5.19 | 62775445 | 5.19 |
| 2025-06-23 | 5.22 | 57187170 | 5.22 |
| 2025-06-20 | 5.24 | 61521182 | 5.24 |
| 2025-06-19 | 5.16 | 63819520 | 5.16 |
| 2025-06-18 | 5.24 | 37020170 | 5.24 |
| 2025-06-17 | 5.22 | 35227183 | 5.22 |
| 2025-06-16 | 5.28 | 48757192 | 5.28 |
| 2025-06-13 | 5.29 | 44367486 | 5.29 |
| 2025-06-12 | 5.32 | 73061276 | 5.32 |
| 2025-06-11 | 5.14 | 34598468 | 5.14 |
| 2025-06-10 | 5.19 | 24808337 | 5.19 |
| 2025-06-09 | 5.16 | 30400160 | 5.16 |
| 2025-06-06 | 5.11 | 31954173 | 5.11 |
| 2025-06-05 | 5.09 | 36813531 | 5.09 |
| 2025-06-04 | 5.19 | 43831694 | 5.19 |
| 2025-06-03 | 5.25 | 94123273 | 5.25 |
| 2025-05-30 | 4.99 | 37418977 | 4.99 |
| 2025-05-29 | 4.90 | 28800421 | 4.90 |
| 2025-05-28 | 4.91 | 36659047 | 4.91 |
| 2025-05-27 | 4.95 | 39588446 | 4.95 |
| 2025-05-26 | 4.93 | 40391470 | 4.93 |
| 2025-05-23 | 5.06 | 59933300 | 5.06 |
| 2025-05-22 | 5.06 | 71599403 | 5.06 |
| 2025-05-21 | 4.88 | 28953161 | 4.88 |
| 2025-05-20 | 4.82 | 28051449 | 4.82 |
| 2025-05-19 | 4.83 | 36655049 | 4.83 |
| 2025-05-16 | 4.83 | 41620424 | 4.83 |
| 2025-05-15 | 4.84 | 39282083 | 4.84 |
| 2025-05-14 | 4.88 | 44072202 | 4.88 |
| 2025-05-13 | 4.91 | 47906637 | 4.91 |
| 2025-05-12 | 4.84 | 50978325 | 4.84 |
| 2025-05-09 | 4.86 | 68112229 | 4.86 |
| 2025-05-08 | 4.70 | 56927050 | 4.70 |
| 2025-05-07 | 4.56 | 38356809 | 4.56 |
| 2025-05-06 | 4.52 | 43727326 | 4.52 |
| 2025-04-30 | 4.52 | 29641820 | 4.52 |
| 2025-04-29 | 4.61 | 58151864 | 4.61 |
| 2025-04-28 | 4.58 | 49086612 | 4.58 |
| 2025-04-25 | 4.45 | 31408536 | 4.45 |
| 2025-04-24 | 4.38 | 29918696 | 4.38 |
| 2025-04-23 | 4.33 | 35716946 | 4.33 |
| 2025-04-22 | 4.31 | 38733947 | 4.31 |
| 2025-04-21 | 4.21 | 33246200 | 4.21 |
| 2025-04-18 | 4.24 | 24896495 | 4.24 |
| 2025-04-17 | 4.22 | 44189079 | 4.22 |
| 2025-04-16 | 4.15 | 34958899 | 4.15 |
| 2025-04-15 | 4.09 | 42699694 | 4.09 |
| 2025-04-14 | 3.98 | 30942190 | 3.98 |
| 2025-04-11 | 3.97 | 24335706 | 3.97 |
| 2025-04-10 | 4.00 | 31888160 | 4.00 |
| 2025-04-09 | 3.98 | 40355442 | 3.98 |
| 2025-04-08 | 4.03 | 61649675 | 4.03 |
| 2025-04-07 | 3.89 | 68242562 | 3.89 |
| 2025-04-03 | 4.23 | 24530865 | 4.23 |
| 2025-04-02 | 4.23 | 36630712 | 4.23 |
| 2025-04-01 | 4.16 | 39521670 | 4.16 |
| 2025-03-31 | 4.22 | 40846588 | 4.22 |
| 2025-03-28 | 4.18 | 35510230 | 4.18 |
| 2025-03-27 | 4.19 | 37468050 | 4.19 |
| 2025-03-26 | 4.25 | 33005490 | 4.25 |
| 2025-03-25 | 4.30 | 32473077 | 4.30 |
| 2025-03-24 | 4.28 | 29762430 | 4.28 |
| 2025-03-21 | 4.24 | 24819403 | 4.24 |
| 2025-03-20 | 4.26 | 26459854 | 4.26 |
| 2025-03-19 | 4.27 | 43199321 | 4.27 |
| 2025-03-18 | 4.19 | 26729163 | 4.19 |
| 2025-03-17 | 4.18 | 36009910 | 4.18 |
| 2025-03-14 | 4.15 | 36145143 | 4.15 |
| 2025-03-13 | 4.14 | 22011195 | 4.14 |
| 2025-03-12 | 4.12 | 22441650 | 4.12 |
| 2025-03-11 | 4.11 | 22572560 | 4.11 |
| 2025-03-10 | 4.09 | 28257845 | 4.09 |
| 2025-03-07 | 4.14 | 24120579 | 4.14 |
| 2025-03-06 | 4.16 | 34174953 | 4.16 |
| 2025-03-05 | 4.20 | 38203993 | 4.20 |
| 2025-03-04 | 4.13 | 30715767 | 4.13 |
| 2025-03-03 | 4.08 | 32847686 | 4.08 |
| 2025-02-28 | 4.08 | 32017556 | 4.08 |
| 2025-02-27 | 4.11 | 28931260 | 4.11 |
| 2025-02-26 | 4.09 | 36384610 | 4.09 |
| 2025-02-25 | 4.06 | 32304730 | 4.06 |
| 2025-02-24 | 4.08 | 32007564 | 4.08 |
| 2025-02-21 | 4.09 | 39008057 | 4.09 |
| 2025-02-20 | 4.13 | 27111902 | 4.13 |
| 2025-02-19 | 4.15 | 44313944 | 4.15 |
| 2025-02-18 | 4.20 | 66086513 | 4.20 |
| 2025-02-17 | 4.14 | 40201985 | 4.14 |
| 2025-02-14 | 4.16 | 36238749 | 4.16 |
| 2025-02-13 | 4.15 | 47723803 | 4.15 |
| 2025-02-12 | 4.16 | 78043786 | 4.16 |
| 2025-02-11 | 4.07 | 99850123 | 4.07 |
| 2025-02-10 | 3.88 | 37761684 | 3.88 |
| 2025-02-07 | 3.92 | 40909502 | 3.92 |
| 2025-02-06 | 3.94 | 30162681 | 3.94 |
| 2025-02-05 | 3.93 | 38864203 | 3.93 |
| 2025-01-27 | 4.02 | 37230092 | 4.02 |
| 2025-01-24 | 3.96 | 37142915 | 3.96 |
| 2025-01-23 | 3.98 | 44031190 | 3.98 |
| 2025-01-22 | 3.91 | 37841025 | 3.91 |
| 2025-01-21 | 3.96 | 41184980 | 3.96 |
| 2025-01-20 | 4.03 | 39327266 | 4.03 |
| 2025-01-17 | 4.02 | 40911175 | 4.02 |
总数: 1492 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
