SZ159632历史价格(1-300)
股票分组
历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额 校准记录 仓位估算 基金场内申购账户 小心愿佯谬 Yahoo历史价格 Sina分红数据
总数: 888 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 |
|---|
| 2026-04-30 | 2.167 | 151720300 | 2.167 |
| 2026-04-29 | 2.161 | 109625500 | 2.161 |
| 2026-04-28 | 2.172 | 106193900 | 2.172 |
| 2026-04-27 | 2.172 | 177128550 | 2.172 |
| 2026-04-24 | 2.130 | 102653200 | 2.130 |
| 2026-04-23 | 2.124 | 127106400 | 2.124 |
| 2026-04-22 | 2.113 | 112615600 | 2.113 |
| 2026-04-21 | 2.107 | 94768166 | 2.107 |
| 2026-04-20 | 2.104 | 99665342 | 2.104 |
| 2026-04-17 | 2.104 | 62328100 | 2.104 |
| 2026-04-16 | 2.119 | 122099535 | 2.119 |
| 2026-04-15 | 2.074 | 95258050 | 2.074 |
| 2026-04-14 | 2.038 | 69630600 | 2.038 |
| 2026-04-13 | 2.005 | 102803700 | 2.005 |
| 2026-04-10 | 2.010 | 88720500 | 2.010 |
| 2026-04-09 | 1.999 | 108148000 | 1.999 |
| 2026-04-08 | 2.016 | 160957154 | 2.016 |
| 2026-04-07 | 1.925 | 78886000 | 1.925 |
| 2026-04-03 | 1.921 | 80601900 | 1.921 |
| 2026-04-02 | 1.916 | 169126300 | 1.916 |
| 2026-04-01 | 1.947 | 182353000 | 1.947 |
| 2026-03-31 | 1.865 | 127437400 | 1.865 |
| 2026-03-30 | 1.879 | 156683800 | 1.879 |
| 2026-03-27 | 1.907 | 99412600 | 1.907 |
| 2026-03-26 | 1.919 | 104955900 | 1.919 |
| 2026-03-25 | 1.934 | 117947900 | 1.934 |
| 2026-03-24 | 1.918 | 150467630 | 1.918 |
| 2026-03-23 | 1.874 | 234768500 | 1.874 |
| 2026-03-20 | 1.942 | 106698700 | 1.942 |
| 2026-03-19 | 1.956 | 150196500 | 1.956 |
| 2026-03-18 | 1.996 | 126412000 | 1.996 |
| 2026-03-17 | 1.969 | 96816530 | 1.969 |
| 2026-03-16 | 1.980 | 96654800 | 1.980 |
| 2026-03-13 | 1.973 | 72893200 | 1.973 |
| 2026-03-12 | 1.993 | 65246800 | 1.993 |
| 2026-03-11 | 2.002 | 85009100 | 2.002 |
| 2026-03-10 | 2.000 | 159253500 | 2.000 |
| 2026-03-09 | 1.962 | 173182500 | 1.962 |
| 2026-03-06 | 2.009 | 139788900 | 2.009 |
| 2026-03-05 | 2.011 | 177228340 | 2.011 |
| 2026-03-04 | 1.960 | 174372205 | 1.960 |
| 2026-03-03 | 1.984 | 102862700 | 1.984 |
| 2026-03-02 | 1.997 | 119843036 | 1.997 |
| 2026-02-27 | 2.021 | 78677400 | 2.021 |
| 2026-02-26 | 2.035 | 115155188 | 2.035 |
| 2026-02-25 | 2.020 | 130996105 | 2.020 |
| 2026-02-24 | 2.021 | 119165629 | 2.021 |
| 2026-02-13 | 2.035 | 146467119 | 2.035 |
| 2026-02-12 | 2.042 | 113953600 | 2.042 |
| 2026-02-11 | 2.049 | 79472004 | 2.049 |
| 2026-02-10 | 2.047 | 79416792 | 2.047 |
| 2026-02-09 | 2.046 | 179622124 | 2.046 |
| 2026-02-06 | 2.011 | 182433217 | 2.011 |
| 2026-02-05 | 2.051 | 109693500 | 2.051 |
| 2026-02-04 | 2.072 | 103729205 | 2.072 |
| 2026-02-03 | 2.090 | 108460534 | 2.090 |
| 2026-02-02 | 2.048 | 94810100 | 2.048 |
| 2026-01-30 | 2.099 | 104222700 | 2.099 |
| 2026-01-29 | 2.112 | 66796700 | 2.112 |
| 2026-01-28 | 2.128 | 75631400 | 2.128 |
| 2026-01-27 | 2.109 | 138660934 | 2.109 |
| 2026-01-26 | 2.077 | 74214900 | 2.077 |
| 2026-01-23 | 2.096 | 88024700 | 2.096 |
| 2026-01-22 | 2.104 | 97282805 | 2.104 |
| 2026-01-21 | 2.068 | 113832000 | 2.068 |
| 2026-01-20 | 2.078 | 59718100 | 2.078 |
| 2026-01-19 | 2.095 | 52035300 | 2.095 |
| 2026-01-16 | 2.120 | 50218300 | 2.120 |
| 2026-01-15 | 2.126 | 104736603 | 2.126 |
| 2026-01-14 | 2.116 | 75085400 | 2.116 |
| 2026-01-13 | 2.131 | 83507429 | 2.131 |
| 2026-01-12 | 2.109 | 59121878 | 2.109 |
| 2026-01-09 | 2.115 | 51534200 | 2.115 |
| 2026-01-08 | 2.116 | 40521000 | 2.116 |
| 2026-01-07 | 2.126 | 40806100 | 2.126 |
| 2026-01-06 | 2.133 | 58938600 | 2.133 |
| 2026-01-05 | 2.128 | 111468500 | 2.128 |
| 2025-12-31 | 2.098 | 70451476 | 2.098 |
| 2025-12-30 | 2.112 | 62046200 | 2.112 |
| 2025-12-29 | 2.112 | 50759500 | 2.112 |
| 2025-12-26 | 2.129 | 48876400 | 2.129 |
| 2025-12-25 | 2.135 | 29989500 | 2.135 |
| 2025-12-24 | 2.146 | 35722400 | 2.146 |
| 2025-12-23 | 2.150 | 42098000 | 2.150 |
| 2025-12-22 | 2.162 | 53829800 | 2.162 |
| 2025-12-19 | 2.119 | 54904800 | 2.119 |
| 2025-12-18 | 2.094 | 54699196 | 2.094 |
| 2025-12-17 | 2.117 | 63151500 | 2.117 |
| 2025-12-16 | 2.091 | 67913500 | 2.091 |
| 2025-12-15 | 2.125 | 51691600 | 2.125 |
| 2025-12-12 | 2.144 | 49800000 | 2.144 |
| 2025-12-11 | 2.140 | 67962900 | 2.140 |
| 2025-12-10 | 2.157 | 55320402 | 2.157 |
| 2025-12-09 | 2.149 | 69636100 | 2.149 |
| 2025-12-08 | 2.176 | 65588001 | 2.176 |
| 2025-12-05 | 2.183 | 94015701 | 2.183 |
| 2025-12-04 | 2.186 | 86052900 | 2.186 |
| 2025-12-03 | 2.194 | 84738000 | 2.194 |
| 2025-12-02 | 2.162 | 51089400 | 2.162 |
| 2025-12-01 | 2.162 | 95711300 | 2.162 |
| 2025-11-28 | 2.177 | 48514222 | 2.177 |
| 2025-11-27 | 2.156 | 80872700 | 2.156 |
| 2025-11-26 | 2.162 | 81808600 | 2.162 |
| 2025-11-25 | 2.138 | 62100100 | 2.138 |
| 2025-11-24 | 2.093 | 69521600 | 2.093 |
| 2025-11-21 | 2.079 | 91927300 | 2.079 |
| 2025-11-20 | 2.148 | 104757100 | 2.148 |
| 2025-11-19 | 2.075 | 89648000 | 2.075 |
| 2025-11-18 | 2.075 | 121730800 | 2.075 |
| 2025-11-17 | 2.149 | 92650300 | 2.149 |
| 2025-11-14 | 2.157 | 122363724 | 2.157 |
| 2025-11-13 | 2.211 | 74594200 | 2.211 |
| 2025-11-12 | 2.213 | 53473538 | 2.213 |
| 2025-11-11 | 2.200 | 112965100 | 2.200 |
| 2025-11-10 | 2.184 | 101298300 | 2.184 |
| 2025-11-07 | 2.146 | 104911200 | 2.146 |
| 2025-11-06 | 2.173 | 86600000 | 2.173 |
| 2025-11-05 | 2.133 | 173434600 | 2.133 |
| 2025-11-04 | 2.159 | 130857400 | 2.159 |
| 2025-11-03 | 2.192 | 79828434 | 2.192 |
| 2025-10-31 | 2.194 | 119732400 | 2.194 |
| 2025-10-30 | 2.197 | 181535800 | 2.197 |
| 2025-10-29 | 2.224 | 148173700 | 2.224 |
| 2025-10-28 | 2.182 | 230907800 | 2.182 |
| 2025-10-27 | 2.178 | 140640400 | 2.178 |
| 2025-10-24 | 2.114 | 143505800 | 2.114 |
| 2025-10-23 | 2.078 | 156615000 | 2.078 |
| 2025-10-22 | 2.083 | 128246600 | 2.083 |
| 2025-10-21 | 2.057 | 128852600 | 2.057 |
| 2025-10-20 | 2.041 | 118507700 | 2.041 |
| 2025-10-17 | 1.991 | 108558900 | 1.991 |
| 2025-10-16 | 2.028 | 83326400 | 2.028 |
| 2025-10-15 | 2.013 | 150649900 | 2.013 |
| 2025-10-14 | 1.990 | 242589400 | 1.990 |
| 2025-10-13 | 2.013 | 218864000 | 2.013 |
| 2025-10-10 | 2.050 | 148468900 | 2.050 |
| 2025-10-09 | 2.045 | 124873600 | 2.045 |
| 2025-09-30 | 2.007 | 98837400 | 2.007 |
| 2025-09-29 | 2.003 | 84906200 | 2.003 |
| 2025-09-26 | 1.985 | 86225849 | 1.985 |
| 2025-09-25 | 1.988 | 99479700 | 1.988 |
| 2025-09-24 | 2.001 | 97908132 | 2.001 |
| 2025-09-23 | 2.009 | 136174932 | 2.009 |
| 2025-09-22 | 1.993 | 89383432 | 1.993 |
| 2025-09-19 | 1.974 | 78291100 | 1.974 |
| 2025-09-18 | 1.966 | 75631346 | 1.966 |
| 2025-09-17 | 1.958 | 49697599 | 1.958 |
| 2025-09-16 | 1.964 | 46869700 | 1.964 |
| 2025-09-15 | 1.950 | 47337400 | 1.950 |
| 2025-09-12 | 1.939 | 56440000 | 1.939 |
| 2025-09-11 | 1.931 | 39846400 | 1.931 |
| 2025-09-10 | 1.933 | 69931300 | 1.933 |
| 2025-09-09 | 1.926 | 42463500 | 1.926 |
| 2025-09-08 | 1.919 | 67777100 | 1.919 |
| 2025-09-05 | 1.921 | 82213400 | 1.921 |
| 2025-09-04 | 1.897 | 96393400 | 1.897 |
| 2025-09-03 | 1.890 | 63364100 | 1.890 |
| 2025-09-02 | 1.894 | 51777700 | 1.894 |
| 2025-09-01 | 1.893 | 125100115 | 1.893 |
| 2025-08-29 | 1.913 | 98545580 | 1.913 |
| 2025-08-28 | 1.909 | 85618600 | 1.909 |
| 2025-08-27 | 1.919 | 85937900 | 1.919 |
| 2025-08-26 | 1.903 | 63240800 | 1.903 |
| 2025-08-25 | 1.911 | 121914800 | 1.911 |
| 2025-08-22 | 1.886 | 152643901 | 1.886 |
| 2025-08-21 | 1.902 | 130199800 | 1.902 |
| 2025-08-20 | 1.902 | 102457500 | 1.902 |
| 2025-08-19 | 1.928 | 54178100 | 1.928 |
| 2025-08-18 | 1.932 | 120315175 | 1.932 |
| 2025-08-15 | 1.947 | 73247500 | 1.947 |
| 2025-08-14 | 1.940 | 134836321 | 1.940 |
| 2025-08-13 | 1.944 | 66494100 | 1.944 |
| 2025-08-12 | 1.923 | 80836900 | 1.923 |
| 2025-08-11 | 1.929 | 59097452 | 1.929 |
| 2025-08-08 | 1.910 | 48163000 | 1.910 |
| 2025-08-07 | 1.904 | 62627600 | 1.904 |
| 2025-08-06 | 1.886 | 53946700 | 1.886 |
| 2025-08-05 | 1.899 | 70768728 | 1.899 |
| 2025-08-04 | 1.867 | 80630600 | 1.867 |
| 2025-08-01 | 1.895 | 108022000 | 1.895 |
| 2025-07-31 | 1.932 | 81198500 | 1.932 |
| 2025-07-30 | 1.903 | 45426100 | 1.903 |
| 2025-07-29 | 1.907 | 29471150 | 1.907 |
| 2025-07-28 | 1.907 | 47367400 | 1.907 |
| 2025-07-25 | 1.889 | 46127600 | 1.889 |
| 2025-07-24 | 1.883 | 42692100 | 1.883 |
| 2025-07-23 | 1.881 | 41100600 | 1.881 |
| 2025-07-22 | 1.884 | 46853400 | 1.884 |
| 2025-07-21 | 1.884 | 41740300 | 1.884 |
| 2025-07-18 | 1.883 | 59039800 | 1.883 |
| 2025-07-17 | 1.873 | 52687400 | 1.873 |
| 2025-07-16 | 1.859 | 39676600 | 1.859 |
| 2025-07-15 | 1.869 | 94412700 | 1.869 |
| 2025-07-14 | 1.843 | 49769300 | 1.843 |
| 2025-07-11 | 1.852 | 58666600 | 1.852 |
| 2025-07-10 | 1.857 | 62052300 | 1.857 |
| 2025-07-09 | 1.847 | 72928400 | 1.847 |
| 2025-07-08 | 1.854 | 49884600 | 1.854 |
| 2025-07-07 | 1.851 | 77105500 | 1.851 |
| 2025-07-04 | 1.852 | 66465800 | 1.852 |
| 2025-07-03 | 1.843 | 62184900 | 1.843 |
| 2025-07-02 | 1.836 | 79459200 | 1.836 |
| 2025-07-01 | 1.839 | 109221200 | 1.839 |
| 2025-06-30 | 1.843 | 183500900 | 1.843 |
| 2025-06-27 | 1.833 | 100456800 | 1.833 |
| 2025-06-26 | 1.818 | 76133800 | 1.818 |
| 2025-06-25 | 1.809 | 68003000 | 1.809 |
| 2025-06-24 | 1.805 | 125241700 | 1.805 |
| 2025-06-23 | 1.762 | 39208200 | 1.762 |
| 2025-06-20 | 1.767 | 40981723 | 1.767 |
| 2025-06-19 | 1.764 | 64505131 | 1.764 |
| 2025-06-18 | 1.776 | 77441300 | 1.776 |
| 2025-06-17 | 1.782 | 84858900 | 1.782 |
| 2025-06-16 | 1.773 | 78867000 | 1.773 |
| 2025-06-13 | 1.758 | 170699800 | 1.758 |
| 2025-06-12 | 1.779 | 80289100 | 1.779 |
| 2025-06-11 | 1.784 | 83587800 | 1.784 |
| 2025-06-10 | 1.776 | 157922641 | 1.776 |
| 2025-06-09 | 1.772 | 158035400 | 1.772 |
| 2025-06-06 | 1.767 | 52250800 | 1.767 |
| 2025-06-05 | 1.770 | 57183500 | 1.770 |
| 2025-06-04 | 1.771 | 78701500 | 1.771 |
| 2025-06-03 | 1.753 | 73895700 | 1.753 |
| 2025-05-30 | 1.745 | 108725700 | 1.745 |
| 2025-05-29 | 1.782 | 122981600 | 1.782 |
| 2025-05-28 | 1.755 | 106114800 | 1.755 |
| 2025-05-27 | 1.741 | 87172900 | 1.741 |
| 2025-05-26 | 1.732 | 66035500 | 1.732 |
| 2025-05-23 | 1.729 | 86099500 | 1.729 |
| 2025-05-22 | 1.735 | 150702300 | 1.735 |
| 2025-05-21 | 1.742 | 99987400 | 1.742 |
| 2025-05-20 | 1.757 | 107642198 | 1.757 |
| 2025-05-19 | 1.737 | 138079900 | 1.737 |
| 2025-05-16 | 1.748 | 88277600 | 1.748 |
| 2025-05-15 | 1.747 | 182216600 | 1.747 |
| 2025-05-14 | 1.758 | 174119400 | 1.758 |
| 2025-05-13 | 1.711 | 177908000 | 1.711 |
| 2025-05-12 | 1.701 | 160506620 | 1.701 |
| 2025-05-09 | 1.666 | 155659900 | 1.666 |
| 2025-05-08 | 1.666 | 134020400 | 1.666 |
| 2025-05-07 | 1.644 | 104858101 | 1.644 |
| 2025-05-06 | 1.638 | 163563800 | 1.638 |
| 2025-04-30 | 1.618 | 139789000 | 1.618 |
| 2025-04-29 | 1.620 | 161581300 | 1.620 |
| 2025-04-28 | 1.620 | 142152600 | 1.620 |
| 2025-04-25 | 1.615 | 205723000 | 1.615 |
| 2025-04-24 | 1.556 | 197546500 | 1.556 |
| 2025-04-23 | 1.568 | 331288420 | 1.568 |
| 2025-04-22 | 1.514 | 248091900 | 1.514 |
| 2025-04-21 | 1.515 | 176802000 | 1.515 |
| 2025-04-18 | 1.537 | 179333700 | 1.537 |
| 2025-04-17 | 1.547 | 215422300 | 1.547 |
| 2025-04-16 | 1.541 | 278522500 | 1.541 |
| 2025-04-15 | 1.572 | 133897500 | 1.573 |
| 2025-04-14 | 1.592 | 219138600 | 1.592 |
| 2025-04-11 | 1.569 | 657431875 | 1.569 |
| 2025-04-10 | 1.594 | 412948100 | 1.594 |
| 2025-04-09 | 1.449 | 601754800 | 1.449 |
| 2025-04-08 | 1.481 | 384436253 | 1.481 |
| 2025-04-07 | 1.436 | 44695800 | 1.436 |
| 2025-04-03 | 1.594 | 160033500 | 1.595 |
| 2025-04-02 | 1.628 | 117310200 | 1.627 |
| 2025-04-01 | 1.624 | 139745349 | 1.625 |
| 2025-03-31 | 1.600 | 325546500 | 1.600 |
| 2025-03-28 | 1.678 | 63874300 | 1.678 |
| 2025-03-27 | 1.687 | 101725400 | 1.687 |
| 2025-03-26 | 1.716 | 112679200 | 1.716 |
| 2025-03-25 | 1.717 | 257007700 | 1.718 |
| 2025-03-24 | 1.695 | 565847875 | 1.695 |
| 2025-03-21 | 1.647 | 132751800 | 1.648 |
| 2025-03-20 | 1.662 | 269867200 | 1.662 |
| 2025-03-19 | 1.629 | 101418800 | 1.630 |
| 2025-03-18 | 1.646 | 114466200 | 1.646 |
| 2025-03-17 | 1.628 | 113851000 | 1.627 |
| 2025-03-14 | 1.620 | 349704200 | 1.621 |
| 2025-03-13 | 1.615 | 355143200 | 1.615 |
| 2025-03-12 | 1.613 | 478019573 | 1.613 |
| 2025-03-11 | 1.620 | 667094000 | 1.620 |
| 2025-03-10 | 1.686 | 91031380 | 1.686 |
| 2025-03-07 | 1.693 | 143115785 | 1.693 |
| 2025-03-06 | 1.733 | 139180300 | 1.733 |
| 2025-03-05 | 1.731 | 395327000 | 1.732 |
| 2025-03-04 | 1.715 | 275040200 | 1.715 |
| 2025-03-03 | 1.752 | 155802306 | 1.752 |
| 2025-02-28 | 1.714 | 403880100 | 1.713 |
| 2025-02-27 | 1.772 | 130446500 | 1.772 |
| 2025-02-26 | 1.770 | 85297200 | 1.771 |
| 2025-02-25 | 1.777 | 110513279 | 1.777 |
| 2025-02-24 | 1.806 | 88682000 | 1.806 |
| 2025-02-21 | 1.833 | 114439100 | 1.833 |
| 2025-02-20 | 1.843 | 108284400 | 1.843 |
| 2025-02-19 | 1.857 | 110379007 | 1.857 |
| 2025-02-18 | 1.866 | 100768200 | 1.866 |
| 2025-02-17 | 1.853 | 108500700 | 1.853 |
| 2025-02-14 | 1.847 | 106875300 | 1.847 |
| 2025-02-13 | 1.835 | 78645000 | 1.835 |
| 2025-02-12 | 1.828 | 103374600 | 1.828 |
| 2025-02-11 | 1.829 | 92568100 | 1.829 |
| 2025-02-10 | 1.827 | 179777900 | 1.827 |
| 2025-02-07 | 1.850 | 102706800 | 1.851 |
总数: 888 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
纳斯达克100 - SH513100 SH513110 SH513390 SH513870 SZ159501 SZ159513 SZ159632 SZ159659 SZ159660 SZ159696 SZ159941 SZ161130 SH513300
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 标普500
Palmmicro微信公众号小狐狸二维码
