SZ200030历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 526 当前显示: 1-300 下一页 100 200 300 400 500
| 日期 | 价格 | 数量 | 复权价格 |
|---|
| 2026-04-21 | 3.310 | 346740 | 3.310 |
| 2026-04-20 | 3.300 | 829147 | 3.300 |
| 2026-04-17 | 3.240 | 1278389 | 3.240 |
| 2026-04-16 | 3.190 | 132000 | 3.190 |
| 2026-04-15 | 3.180 | 97600 | 3.180 |
| 2026-04-14 | 3.170 | 62400 | 3.170 |
| 2026-04-13 | 3.160 | 5400 | 3.160 |
| 2026-04-10 | 3.180 | 59260 | 3.180 |
| 2026-04-09 | 3.170 | 12700 | 3.170 |
| 2026-04-08 | 3.180 | 218720 | 3.180 |
| 2026-04-07 | 3.150 | 113760 | 3.150 |
| 2026-04-03 | 3.150 | 91540 | 3.150 |
| 2026-04-02 | 3.180 | 94462 | 3.180 |
| 2026-04-01 | 3.190 | 434416 | 3.190 |
| 2026-03-31 | 3.210 | 397517 | 3.210 |
| 2026-03-30 | 3.140 | 155900 | 3.140 |
| 2026-03-27 | 3.130 | 5000 | 3.130 |
| 2026-03-26 | 3.140 | 5200 | 3.140 |
| 2026-03-25 | 3.130 | 24900 | 3.130 |
| 2026-03-24 | 3.120 | 28200 | 3.120 |
| 2026-03-23 | 3.100 | 115600 | 3.100 |
| 2026-03-20 | 3.160 | 14380 | 3.160 |
| 2026-03-19 | 3.140 | 71000 | 3.140 |
| 2026-03-18 | 3.160 | 22252 | 3.160 |
| 2026-03-17 | 3.160 | 111572 | 3.160 |
| 2026-03-16 | 3.150 | 92800 | 3.150 |
| 2026-03-13 | 3.150 | 400 | 3.150 |
| 2026-03-12 | 3.150 | 98480 | 3.150 |
| 2026-03-11 | 3.150 | 28300 | 3.150 |
| 2026-03-10 | 3.150 | 41300 | 3.150 |
| 2026-03-09 | 3.140 | 114900 | 3.140 |
| 2026-03-06 | 3.160 | 120348 | 3.160 |
| 2026-03-03 | 3.160 | 38800 | 3.160 |
| 2026-03-02 | 3.180 | 137400 | 3.180 |
| 2026-02-27 | 3.160 | 82200 | 3.160 |
| 2026-02-26 | 3.190 | 124300 | 3.190 |
| 2026-02-25 | 3.190 | 298706 | 3.190 |
| 2026-02-24 | 3.180 | 128500 | 3.180 |
| 2026-02-13 | 3.180 | 56200 | 3.180 |
| 2026-02-12 | 3.190 | 148012 | 3.190 |
| 2026-02-11 | 3.170 | 16900 | 3.170 |
| 2026-02-10 | 3.170 | 55600 | 3.170 |
| 2026-02-09 | 3.180 | 53120 | 3.180 |
| 2026-02-06 | 3.180 | 352572 | 3.180 |
| 2026-02-05 | 3.130 | 9900 | 3.130 |
| 2026-02-04 | 3.140 | 18260 | 3.140 |
| 2026-02-03 | 3.140 | 19640 | 3.140 |
| 2026-02-02 | 3.130 | 172740 | 3.130 |
| 2026-01-30 | 3.150 | 57480 | 3.150 |
| 2026-01-29 | 3.140 | 91580 | 3.140 |
| 2026-01-28 | 3.130 | 130400 | 3.130 |
| 2026-01-27 | 3.150 | 44800 | 3.150 |
| 2026-01-26 | 3.160 | 109800 | 3.160 |
| 2026-01-23 | 3.180 | 146640 | 3.180 |
| 2026-01-22 | 3.170 | 66020 | 3.170 |
| 2026-01-21 | 3.160 | 97822 | 3.160 |
| 2026-01-20 | 3.150 | 82740 | 3.150 |
| 2026-01-19 | 3.120 | 77880 | 3.120 |
| 2026-01-16 | 3.130 | 44020 | 3.130 |
| 2026-01-15 | 3.120 | 104920 | 3.120 |
| 2026-01-14 | 3.130 | 73040 | 3.130 |
| 2026-01-13 | 3.150 | 117160 | 3.150 |
| 2026-01-12 | 3.150 | 100 | 3.150 |
| 2026-01-09 | 3.150 | 95800 | 3.150 |
| 2026-01-08 | 3.150 | 92880 | 3.150 |
| 2026-01-07 | 3.150 | 59800 | 3.150 |
| 2026-01-06 | 3.160 | 111800 | 3.160 |
| 2026-01-05 | 3.160 | 59060 | 3.160 |
| 2025-12-31 | 3.160 | 28600 | 3.160 |
| 2025-12-30 | 3.150 | 12300 | 3.150 |
| 2025-12-29 | 3.150 | 24000 | 3.150 |
| 2025-12-26 | 3.160 | 69700 | 3.160 |
| 2025-12-25 | 3.150 | 15000 | 3.150 |
| 2025-12-24 | 3.150 | 15000 | 3.150 |
| 2025-12-23 | 3.140 | 4800 | 3.140 |
| 2025-12-22 | 3.140 | 27240 | 3.140 |
| 2025-12-19 | 3.140 | 7400 | 3.140 |
| 2025-12-18 | 3.130 | 71260 | 3.130 |
| 2025-12-15 | 3.160 | 10000 | 3.160 |
| 2025-12-12 | 3.160 | 15580 | 3.160 |
| 2025-12-11 | 3.160 | 200 | 3.160 |
| 2025-12-10 | 3.170 | 39500 | 3.170 |
| 2025-12-09 | 3.150 | 72700 | 3.150 |
| 2025-12-08 | 3.170 | 38920 | 3.170 |
| 2025-12-05 | 3.150 | 38500 | 3.150 |
| 2025-12-04 | 3.170 | 38540 | 3.170 |
| 2025-12-03 | 3.160 | 51300 | 3.160 |
| 2025-12-02 | 3.170 | 55900 | 3.170 |
| 2025-12-01 | 3.160 | 36800 | 3.160 |
| 2025-11-28 | 3.170 | 0 | 3.170 |
| 2025-11-27 | 3.180 | 22500 | 3.180 |
| 2025-11-26 | 3.150 | 58140 | 3.150 |
| 2025-11-25 | 3.120 | 65800 | 3.120 |
| 2025-11-24 | 3.130 | 30900 | 3.130 |
| 2025-11-21 | 3.110 | 134984 | 3.110 |
| 2025-11-20 | 3.170 | 20140 | 3.170 |
| 2025-11-19 | 3.170 | 190740 | 3.170 |
| 2025-11-18 | 3.160 | 117320 | 3.160 |
| 2025-11-17 | 3.170 | 80780 | 3.170 |
| 2025-11-14 | 3.200 | 79300 | 3.200 |
| 2025-11-13 | 3.190 | 143300 | 3.190 |
| 2025-11-12 | 3.200 | 124900 | 3.200 |
| 2025-11-11 | 3.200 | 34260 | 3.200 |
| 2025-11-10 | 3.190 | 172800 | 3.190 |
| 2025-11-07 | 3.180 | 263200 | 3.180 |
| 2025-11-06 | 3.160 | 65581 | 3.160 |
| 2025-11-05 | 3.160 | 132740 | 3.160 |
| 2025-11-04 | 3.150 | 188600 | 3.150 |
| 2025-11-03 | 3.160 | 111980 | 3.160 |
| 2025-10-31 | 3.140 | 68680 | 3.140 |
| 2025-10-30 | 3.140 | 232560 | 3.140 |
| 2025-10-29 | 3.140 | 57700 | 3.140 |
| 2025-10-28 | 3.110 | 86656 | 3.110 |
| 2025-10-27 | 3.120 | 64900 | 3.120 |
| 2025-10-24 | 3.110 | 13500 | 3.110 |
| 2025-10-23 | 3.120 | 132840 | 3.120 |
| 2025-10-22 | 3.100 | 107240 | 3.100 |
| 2025-10-21 | 3.100 | 26500 | 3.100 |
| 2025-10-20 | 3.100 | 7700 | 3.100 |
| 2025-10-17 | 3.090 | 25400 | 3.090 |
| 2025-10-16 | 3.110 | 225480 | 3.110 |
| 2025-10-15 | 3.080 | 26600 | 3.080 |
| 2025-10-14 | 3.080 | 126924 | 3.080 |
| 2025-10-13 | 3.080 | 130880 | 3.080 |
| 2025-10-10 | 3.110 | 102600 | 3.110 |
| 2025-10-09 | 3.090 | 48200 | 3.090 |
| 2025-09-30 | 3.100 | 46280 | 3.100 |
| 2025-09-29 | 3.120 | 26800 | 3.120 |
| 2025-09-25 | 3.120 | 138300 | 3.120 |
| 2025-09-24 | 3.120 | 52164 | 3.120 |
| 2025-09-23 | 3.110 | 253200 | 3.110 |
| 2025-09-22 | 3.110 | 141000 | 3.110 |
| 2025-09-19 | 3.130 | 138900 | 3.130 |
| 2025-09-18 | 3.110 | 588484 | 3.110 |
| 2025-09-16 | 3.180 | 26200 | 3.180 |
| 2025-09-15 | 3.180 | 236281 | 3.180 |
| 2025-09-12 | 3.160 | 67700 | 3.160 |
| 2025-09-10 | 3.160 | 72200 | 3.160 |
| 2025-09-09 | 3.180 | 194520 | 3.180 |
| 2025-09-08 | 3.200 | 279760 | 3.200 |
| 2025-09-05 | 3.170 | 127080 | 3.170 |
| 2025-09-04 | 3.160 | 135720 | 3.160 |
| 2025-09-03 | 3.150 | 140000 | 3.150 |
| 2025-09-01 | 3.160 | 124940 | 3.160 |
| 2025-08-29 | 3.130 | 41400 | 3.130 |
| 2025-08-28 | 3.120 | 199960 | 3.120 |
| 2025-08-27 | 3.120 | 185200 | 3.120 |
| 2025-08-26 | 3.150 | 253920 | 3.150 |
| 2025-08-25 | 3.160 | 325380 | 3.160 |
| 2025-08-22 | 3.160 | 39500 | 3.160 |
| 2025-08-21 | 3.150 | 194040 | 3.150 |
| 2025-08-20 | 3.170 | 424340 | 3.170 |
| 2025-08-19 | 3.150 | 253300 | 3.150 |
| 2025-08-18 | 3.180 | 207700 | 3.180 |
| 2025-08-15 | 3.180 | 133200 | 3.180 |
| 2025-08-14 | 3.180 | 113900 | 3.180 |
| 2025-08-13 | 3.190 | 247480 | 3.190 |
| 2025-08-12 | 3.170 | 101000 | 3.170 |
| 2025-08-07 | 3.130 | 140200 | 3.130 |
| 2025-08-06 | 3.140 | 282000 | 3.140 |
| 2025-08-05 | 3.130 | 61400 | 3.130 |
| 2025-08-04 | 3.100 | 203200 | 3.100 |
| 2025-07-31 | 3.040 | 276124 | 3.040 |
| 2025-07-30 | 3.060 | 250680 | 3.060 |
| 2025-07-29 | 3.050 | 380280 | 3.050 |
| 2025-07-25 | 3.030 | 191900 | 3.030 |
| 2025-07-21 | 3.030 | 479240 | 3.030 |
| 2025-07-18 | 3.030 | 84040 | 3.030 |
| 2025-07-17 | 3.030 | 327420 | 3.030 |
| 2025-07-15 | 3.000 | 110325 | 3.000 |
| 2025-07-14 | 3.030 | 15400 | 3.030 |
| 2025-07-11 | 3.030 | 178540 | 3.030 |
| 2025-07-10 | 3.010 | 80500 | 3.010 |
| 2025-07-08 | 3.020 | 117260 | 3.020 |
| 2025-07-07 | 3.000 | 142224 | 3.000 |
| 2025-07-02 | 2.990 | 109300 | 2.990 |
| 2025-07-01 | 3.010 | 47700 | 3.010 |
| 2025-06-27 | 3.090 | 218400 | 3.090 |
| 2025-06-26 | 3.060 | 29000 | 3.060 |
| 2025-06-25 | 3.070 | 115340 | 3.070 |
| 2025-06-24 | 3.060 | 189360 | 3.060 |
| 2025-06-19 | 3.010 | 83100 | 3.010 |
| 2025-06-18 | 3.030 | 32300 | 3.030 |
| 2025-06-17 | 3.030 | 115860 | 3.030 |
| 2025-06-16 | 3.030 | 117720 | 3.030 |
| 2025-06-13 | 3.010 | 10100 | 3.010 |
| 2025-06-12 | 3.000 | 144500 | 3.000 |
| 2025-06-10 | 3.020 | 19100 | 3.020 |
| 2025-06-09 | 3.010 | 264060 | 3.010 |
| 2025-06-05 | 3.010 | 158460 | 3.010 |
| 2025-06-03 | 3.020 | 284380 | 3.020 |
| 2025-05-29 | 3.030 | 128500 | 3.030 |
| 2025-05-28 | 2.990 | 395421 | 2.990 |
| 2025-05-27 | 3.060 | 31300 | 3.060 |
| 2025-05-26 | 3.060 | 93900 | 3.060 |
| 2025-05-21 | 3.020 | 325860 | 3.020 |
| 2025-05-20 | 2.980 | 167800 | 2.980 |
| 2025-05-19 | 3.000 | 54669 | 3.000 |
| 2025-05-16 | 2.990 | 161209 | 2.990 |
| 2025-05-15 | 2.970 | 379600 | 2.970 |
| 2025-05-14 | 3.000 | 329000 | 3.000 |
| 2025-05-13 | 3.070 | 32200 | 3.070 |
| 2025-05-12 | 3.070 | 47100 | 3.070 |
| 2025-05-09 | 3.040 | 62800 | 3.040 |
| 2025-05-08 | 3.040 | 222900 | 3.040 |
| 2025-05-07 | 3.010 | 102240 | 3.010 |
| 2025-05-06 | 3.000 | 68420 | 3.000 |
| 2025-04-25 | 3.110 | 222100 | 3.110 |
| 2025-04-24 | 3.120 | 39800 | 3.120 |
| 2025-04-23 | 3.140 | 272020 | 3.140 |
| 2025-04-21 | 3.170 | 341360 | 3.170 |
| 2025-04-18 | 3.300 | 0 | 3.300 |
| 2025-04-16 | 3.270 | 122800 | 3.270 |
| 2025-04-15 | 3.280 | 45400 | 3.280 |
| 2025-04-14 | 3.240 | 91900 | 3.240 |
| 2025-04-11 | 3.210 | 176200 | 3.210 |
| 2025-04-10 | 3.250 | 172200 | 3.250 |
| 2025-04-09 | 3.180 | 122540 | 3.180 |
| 2025-04-08 | 3.150 | 209660 | 3.150 |
| 2025-04-07 | 3.080 | 523000 | 3.080 |
| 2025-04-03 | 3.410 | 116565 | 3.410 |
| 2025-04-02 | 3.410 | 96700 | 3.410 |
| 2025-04-01 | 3.400 | 11900 | 3.400 |
| 2025-03-31 | 3.420 | 130200 | 3.420 |
| 2025-03-27 | 3.420 | 33005 | 3.420 |
| 2025-03-26 | 3.420 | 62000 | 3.420 |
| 2025-03-25 | 3.410 | 54500 | 3.410 |
| 2025-03-20 | 3.440 | 102160 | 3.440 |
| 2025-03-17 | 3.420 | 49720 | 3.420 |
| 2025-03-13 | 3.380 | 34080 | 3.380 |
| 2025-03-12 | 3.360 | 80900 | 3.360 |
| 2025-03-11 | 3.370 | 41473 | 3.370 |
| 2025-03-10 | 3.390 | 292249 | 3.390 |
| 2025-03-07 | 3.420 | 45200 | 3.420 |
| 2025-03-06 | 3.420 | 3600 | 3.420 |
| 2025-03-05 | 3.410 | 19900 | 3.410 |
| 2025-03-03 | 3.400 | 52900 | 3.400 |
| 2025-02-28 | 3.450 | 63800 | 3.450 |
| 2025-02-27 | 3.470 | 122380 | 3.470 |
| 2025-02-26 | 3.460 | 315531 | 3.460 |
| 2025-02-25 | 3.400 | 122240 | 3.400 |
| 2025-02-24 | 3.400 | 211720 | 3.400 |
| 2025-02-21 | 3.380 | 43400 | 3.380 |
| 2025-02-20 | 3.420 | 113260 | 3.420 |
| 2025-02-19 | 3.400 | 127480 | 3.400 |
| 2025-02-18 | 3.400 | 110800 | 3.400 |
| 2025-02-17 | 3.380 | 388064 | 3.380 |
| 2025-02-14 | 3.460 | 108620 | 3.460 |
| 2025-02-13 | 3.490 | 42300 | 3.490 |
| 2025-02-12 | 3.480 | 81500 | 3.480 |
| 2025-02-11 | 3.480 | 97460 | 3.480 |
| 2025-02-10 | 3.480 | 96980 | 3.480 |
| 2025-02-07 | 3.480 | 442918 | 3.480 |
| 2025-02-06 | 3.460 | 105840 | 3.460 |
| 2025-02-05 | 3.460 | 60700 | 3.460 |
| 2025-01-27 | 3.450 | 99580 | 3.450 |
| 2025-01-23 | 3.400 | 82400 | 3.400 |
| 2025-01-22 | 3.370 | 37100 | 3.370 |
| 2025-01-21 | 3.380 | 152320 | 3.380 |
| 2025-01-20 | 3.360 | 260416 | 3.360 |
| 2025-01-17 | 3.430 | 214000 | 3.430 |
| 2025-01-16 | 3.460 | 51608 | 3.460 |
| 2025-01-15 | 3.440 | 47015 | 3.440 |
| 2025-01-14 | 3.450 | 67180 | 3.450 |
| 2025-01-13 | 3.430 | 31600 | 3.430 |
| 2025-01-10 | 3.420 | 31300 | 3.420 |
| 2025-01-08 | 3.410 | 68580 | 3.410 |
| 2025-01-07 | 3.470 | 22600 | 3.470 |
| 2025-01-06 | 3.440 | 82880 | 3.440 |
| 2025-01-02 | 3.440 | 163660 | 3.440 |
| 2024-12-30 | 3.490 | 53700 | 3.490 |
| 2024-12-27 | 3.470 | 0 | 3.470 |
| 2024-12-25 | 3.460 | 30120 | 3.460 |
| 2024-12-24 | 3.470 | 80720 | 3.470 |
| 2024-12-20 | 3.490 | 55340 | 3.490 |
| 2024-12-19 | 3.490 | 117200 | 3.490 |
| 2024-12-17 | 3.450 | 62071 | 3.450 |
| 2024-12-16 | 3.440 | 86700 | 3.440 |
| 2024-12-13 | 3.440 | 80240 | 3.440 |
| 2024-12-12 | 3.420 | 57820 | 3.420 |
| 2024-12-11 | 3.420 | 66260 | 3.420 |
| 2024-12-10 | 3.450 | 95480 | 3.450 |
| 2024-12-06 | 3.520 | 204840 | 3.520 |
| 2024-12-03 | 3.360 | 22300 | 3.360 |
| 2024-12-02 | 3.390 | 106300 | 3.390 |
| 2024-11-29 | 3.400 | 84001 | 3.400 |
| 2024-11-26 | 3.340 | 26300 | 3.340 |
| 2024-11-21 | 3.380 | 239044 | 3.380 |
| 2024-11-20 | 3.370 | 66100 | 3.370 |
| 2024-11-18 | 3.370 | 99500 | 3.370 |
| 2024-11-15 | 3.350 | 227978 | 3.350 |
| 2024-11-13 | 3.450 | 192760 | 3.450 |
| 2024-11-12 | 3.450 | 427316 | 3.450 |
| 2024-11-05 | 3.300 | 0 | 3.300 |
| 2024-10-30 | 3.220 | 386164 | 3.220 |
| 2024-10-28 | 3.420 | 274288 | 3.420 |
| 2024-10-25 | 3.400 | 1358730 | 3.400 |
| 2024-10-23 | 3.530 | 138261 | 3.530 |
| 2024-10-22 | 3.540 | 137241 | 3.540 |
| 2024-10-16 | 3.470 | 101400 | 3.470 |
总数: 526 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？可以用微信打赏一块钱给Woody！
