SZ200045历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 521 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 | 4.470 | 90800 | 4.470 |
| 2026-04-20 | 4.470 | 61200 | 4.470 |
| 2026-04-17 | 4.480 | 94400 | 4.480 |
| 2026-04-16 | 4.520 | 252600 | 4.520 |
| 2026-04-15 | 4.610 | 9700 | 4.610 |
| 2026-04-14 | 4.640 | 42750 | 4.640 |
| 2026-04-13 | 4.630 | 25800 | 4.630 |
| 2026-04-10 | 4.640 | 20100 | 4.640 |
| 2026-04-09 | 4.620 | 0 | 4.620 |
| 2026-04-08 | 4.620 | 70600 | 4.620 |
| 2026-04-07 | 4.540 | 113500 | 4.540 |
| 2026-04-03 | 4.520 | 191100 | 4.520 |
| 2026-04-02 | 4.640 | 112500 | 4.640 |
| 2026-04-01 | 4.720 | 98500 | 4.720 |
| 2026-03-31 | 4.750 | 102100 | 4.750 |
| 2026-03-30 | 4.790 | 120300 | 4.790 |
| 2026-03-27 | 4.800 | 207000 | 4.800 |
| 2026-03-26 | 4.670 | 22100 | 4.670 |
| 2026-03-25 | 4.650 | 47600 | 4.650 |
| 2026-03-24 | 4.560 | 102300 | 4.560 |
| 2026-03-23 | 4.520 | 184400 | 4.520 |
| 2026-03-20 | 4.720 | 151650 | 4.720 |
| 2026-03-19 | 4.680 | 73500 | 4.680 |
| 2026-03-18 | 4.730 | 154600 | 4.730 |
| 2026-03-17 | 4.650 | 26700 | 4.650 |
| 2026-03-16 | 4.630 | 28700 | 4.630 |
| 2026-03-13 | 4.650 | 49600 | 4.650 |
| 2026-03-11 | 4.710 | 47400 | 4.710 |
| 2026-03-10 | 4.690 | 83800 | 4.690 |
| 2026-03-09 | 4.630 | 56500 | 4.630 |
| 2026-03-06 | 4.630 | 88000 | 4.630 |
| 2026-03-03 | 4.430 | 179400 | 4.430 |
| 2026-03-02 | 4.590 | 118150 | 4.590 |
| 2026-02-27 | 4.670 | 83400 | 4.670 |
| 2026-02-26 | 4.640 | 6400 | 4.640 |
| 2026-02-24 | 4.680 | 0 | 4.680 |
| 2026-02-13 | 4.680 | 62100 | 4.680 |
| 2026-02-12 | 4.660 | 28800 | 4.660 |
| 2026-02-11 | 4.660 | 22900 | 4.660 |
| 2026-02-10 | 4.660 | 26800 | 4.660 |
| 2026-02-09 | 4.660 | 20300 | 4.660 |
| 2026-02-05 | 4.580 | 113800 | 4.580 |
| 2026-02-04 | 4.690 | 59400 | 4.690 |
| 2026-02-03 | 4.690 | 14701 | 4.690 |
| 2026-02-02 | 4.660 | 46400 | 4.660 |
| 2026-01-30 | 4.690 | 61100 | 4.690 |
| 2026-01-29 | 4.700 | 132400 | 4.700 |
| 2026-01-28 | 4.760 | 179460 | 4.760 |
| 2026-01-27 | 4.820 | 113700 | 4.820 |
| 2026-01-26 | 4.840 | 134500 | 4.840 |
| 2026-01-23 | 4.860 | 131900 | 4.860 |
| 2026-01-22 | 4.850 | 268500 | 4.850 |
| 2026-01-21 | 4.910 | 898855 | 4.910 |
| 2026-01-20 | 4.580 | 5700 | 4.580 |
| 2026-01-19 | 4.580 | 173100 | 4.580 |
| 2026-01-16 | 4.530 | 57200 | 4.530 |
| 2026-01-15 | 4.510 | 42000 | 4.510 |
| 2026-01-14 | 4.500 | 162600 | 4.500 |
| 2026-01-13 | 4.500 | 31700 | 4.500 |
| 2026-01-12 | 4.540 | 31000 | 4.540 |
| 2026-01-09 | 4.590 | 30400 | 4.590 |
| 2026-01-08 | 4.560 | 23400 | 4.560 |
| 2026-01-07 | 4.590 | 25300 | 4.590 |
| 2026-01-06 | 4.610 | 190427 | 4.610 |
| 2026-01-05 | 4.570 | 204100 | 4.570 |
| 2025-12-31 | 4.460 | 34050 | 4.460 |
| 2025-12-30 | 4.440 | 86201 | 4.440 |
| 2025-12-29 | 4.440 | 36400 | 4.440 |
| 2025-12-26 | 4.350 | 18250 | 4.350 |
| 2025-12-25 | 4.340 | 12560 | 4.340 |
| 2025-12-24 | 4.300 | 19160 | 4.300 |
| 2025-12-23 | 4.310 | 9500 | 4.310 |
| 2025-12-22 | 4.380 | 38400 | 4.380 |
| 2025-12-19 | 4.320 | 10100 | 4.320 |
| 2025-12-18 | 4.340 | 51851 | 4.340 |
| 2025-12-17 | 4.260 | 32900 | 4.260 |
| 2025-12-15 | 4.280 | 15600 | 4.280 |
| 2025-12-12 | 4.330 | 71551 | 4.330 |
| 2025-12-11 | 4.330 | 39100 | 4.330 |
| 2025-12-10 | 4.340 | 9500 | 4.340 |
| 2025-12-09 | 4.350 | 55600 | 4.350 |
| 2025-12-08 | 4.320 | 59000 | 4.320 |
| 2025-12-05 | 4.300 | 80459 | 4.300 |
| 2025-12-04 | 4.270 | 78600 | 4.270 |
| 2025-12-03 | 4.290 | 71100 | 4.290 |
| 2025-12-02 | 4.350 | 64000 | 4.350 |
| 2025-12-01 | 4.370 | 31000 | 4.370 |
| 2025-11-28 | 4.360 | 39300 | 4.360 |
| 2025-11-27 | 4.380 | 86909 | 4.380 |
| 2025-11-26 | 4.430 | 294600 | 4.430 |
| 2025-11-25 | 4.380 | 7700 | 4.380 |
| 2025-11-24 | 4.350 | 18300 | 4.350 |
| 2025-11-21 | 4.310 | 194300 | 4.310 |
| 2025-11-20 | 4.520 | 124850 | 4.520 |
| 2025-11-19 | 4.540 | 16950 | 4.540 |
| 2025-11-18 | 4.560 | 32900 | 4.560 |
| 2025-11-17 | 4.580 | 37100 | 4.580 |
| 2025-11-14 | 4.570 | 36000 | 4.570 |
| 2025-11-13 | 4.570 | 11500 | 4.570 |
| 2025-11-12 | 4.550 | 100800 | 4.550 |
| 2025-11-11 | 4.580 | 52700 | 4.580 |
| 2025-11-10 | 4.570 | 104000 | 4.570 |
| 2025-11-07 | 4.560 | 37700 | 4.560 |
| 2025-11-06 | 4.570 | 369900 | 4.570 |
| 2025-11-05 | 4.520 | 118430 | 4.520 |
| 2025-11-04 | 4.520 | 279330 | 4.520 |
| 2025-11-03 | 4.670 | 142700 | 4.670 |
| 2025-10-31 | 4.720 | 80300 | 4.720 |
| 2025-10-30 | 4.710 | 170800 | 4.710 |
| 2025-10-29 | 4.790 | 130450 | 4.790 |
| 2025-10-28 | 4.750 | 113500 | 4.750 |
| 2025-10-27 | 4.710 | 151600 | 4.710 |
| 2025-10-24 | 4.880 | 0 | 4.880 |
| 2025-10-22 | 4.620 | 254100 | 4.620 |
| 2025-10-21 | 4.580 | 367551 | 4.580 |
| 2025-10-17 | 4.540 | 592201 | 4.540 |
| 2025-10-16 | 4.560 | 258900 | 4.560 |
| 2025-10-15 | 4.580 | 1075056 | 4.580 |
| 2025-10-14 | 4.900 | 1089810 | 4.900 |
| 2025-10-13 | 4.940 | 1885600 | 4.940 |
| 2025-10-10 | 4.550 | 642109 | 4.550 |
| 2025-10-09 | 4.440 | 278100 | 4.440 |
| 2025-09-30 | 4.490 | 280500 | 4.490 |
| 2025-09-29 | 4.440 | 419700 | 4.440 |
| 2025-09-26 | 4.320 | 161900 | 4.320 |
| 2025-09-25 | 4.320 | 249159 | 4.320 |
| 2025-09-24 | 4.340 | 697259 | 4.340 |
| 2025-09-23 | 4.200 | 302300 | 4.200 |
| 2025-09-22 | 4.230 | 112900 | 4.230 |
| 2025-09-19 | 4.200 | 254000 | 4.200 |
| 2025-09-18 | 4.180 | 619200 | 4.180 |
| 2025-09-17 | 4.320 | 1068503 | 4.320 |
| 2025-09-16 | 4.040 | 58100 | 4.040 |
| 2025-09-15 | 4.030 | 148900 | 4.030 |
| 2025-09-12 | 4.050 | 137200 | 4.050 |
| 2025-09-11 | 4.080 | 184050 | 4.080 |
| 2025-09-10 | 4.070 | 73400 | 4.070 |
| 2025-09-09 | 4.050 | 105705 | 4.050 |
| 2025-09-08 | 4.080 | 187100 | 4.080 |
| 2025-09-05 | 4.020 | 196400 | 4.020 |
| 2025-09-04 | 4.000 | 211200 | 4.000 |
| 2025-09-03 | 4.030 | 181700 | 4.030 |
| 2025-09-01 | 4.070 | 140200 | 4.070 |
| 2025-08-29 | 4.050 | 40500 | 4.050 |
| 2025-08-28 | 4.080 | 131600 | 4.080 |
| 2025-08-27 | 4.030 | 337500 | 4.030 |
| 2025-08-26 | 4.060 | 636919 | 4.060 |
| 2025-08-25 | 4.120 | 344530 | 4.120 |
| 2025-08-22 | 4.010 | 57200 | 4.010 |
| 2025-08-21 | 4.050 | 159100 | 4.050 |
| 2025-08-20 | 4.060 | 188650 | 4.060 |
| 2025-08-19 | 4.070 | 93700 | 4.070 |
| 2025-08-18 | 4.080 | 491180 | 4.080 |
| 2025-08-15 | 3.980 | 88800 | 3.980 |
| 2025-08-14 | 3.960 | 146400 | 3.960 |
| 2025-08-12 | 3.970 | 379956 | 3.970 |
| 2025-08-11 | 3.920 | 421150 | 3.920 |
| 2025-08-08 | 3.860 | 26200 | 3.860 |
| 2025-08-07 | 3.850 | 131800 | 3.850 |
| 2025-08-06 | 3.840 | 137900 | 3.840 |
| 2025-08-05 | 3.850 | 3000 | 3.850 |
| 2025-08-04 | 3.840 | 20700 | 3.840 |
| 2025-07-31 | 3.850 | 38900 | 3.850 |
| 2025-07-30 | 3.860 | 20800 | 3.860 |
| 2025-07-29 | 3.880 | 120100 | 3.880 |
| 2025-07-23 | 3.860 | 26900 | 3.860 |
| 2025-07-21 | 3.880 | 115350 | 3.880 |
| 2025-07-18 | 3.880 | 41700 | 3.880 |
| 2025-07-17 | 3.840 | 112900 | 3.840 |
| 2025-07-14 | 3.860 | 26900 | 3.860 |
| 2025-07-11 | 3.890 | 52700 | 3.890 |
| 2025-07-10 | 3.870 | 23300 | 3.870 |
| 2025-07-09 | 3.910 | 201800 | 3.910 |
| 2025-07-08 | 3.950 | 431990 | 3.950 |
| 2025-07-07 | 3.980 | 116573 | 3.980 |
| 2025-07-03 | 4.020 | 18700 | 4.020 |
| 2025-07-02 | 4.000 | 17700 | 4.000 |
| 2025-06-26 | 4.000 | 33300 | 4.000 |
| 2025-06-25 | 4.000 | 24000 | 4.000 |
| 2025-06-24 | 3.990 | 100200 | 3.990 |
| 2025-06-19 | 4.020 | 16100 | 4.020 |
| 2025-06-18 | 3.960 | 8300 | 3.960 |
| 2025-06-17 | 4.000 | 11700 | 4.000 |
| 2025-06-16 | 4.010 | 15500 | 4.010 |
| 2025-06-13 | 3.990 | 7100 | 3.990 |
| 2025-06-12 | 4.020 | 12800 | 4.020 |
| 2025-06-10 | 4.000 | 3800 | 4.000 |
| 2025-06-09 | 4.050 | 72250 | 4.050 |
| 2025-06-05 | 3.960 | 62000 | 3.960 |
| 2025-06-04 | 3.960 | 33700 | 3.960 |
| 2025-06-03 | 3.920 | 20800 | 3.920 |
| 2025-05-29 | 3.930 | 69300 | 3.930 |
| 2025-05-28 | 3.940 | 42300 | 3.940 |
| 2025-05-27 | 3.970 | 57400 | 3.970 |
| 2025-05-26 | 4.040 | 397691 | 4.040 |
| 2025-05-22 | 3.930 | 2600 | 3.930 |
| 2025-05-21 | 3.850 | 31050 | 3.850 |
| 2025-05-20 | 3.840 | 27200 | 3.840 |
| 2025-05-19 | 3.890 | 45300 | 3.890 |
| 2025-05-15 | 3.870 | 4700 | 3.870 |
| 2025-05-14 | 3.890 | 5500 | 3.890 |
| 2025-05-13 | 3.840 | 1900 | 3.840 |
| 2025-05-09 | 3.880 | 12500 | 3.880 |
| 2025-05-08 | 3.850 | 0 | 3.850 |
| 2025-05-07 | 3.850 | 5700 | 3.850 |
| 2025-05-06 | 3.850 | 4100 | 3.850 |
| 2025-04-29 | 3.850 | 10550 | 3.850 |
| 2025-04-25 | 3.800 | 20400 | 3.800 |
| 2025-04-24 | 3.830 | 4000 | 3.830 |
| 2025-04-23 | 3.850 | 4700 | 3.850 |
| 2025-04-22 | 3.860 | 300 | 3.860 |
| 2025-04-21 | 3.840 | 22400 | 3.840 |
| 2025-04-18 | 3.870 | 0 | 3.870 |
| 2025-04-17 | 3.880 | 18400 | 3.880 |
| 2025-04-16 | 3.860 | 91400 | 3.860 |
| 2025-04-15 | 3.880 | 12100 | 3.880 |
| 2025-04-11 | 3.950 | 29500 | 3.950 |
| 2025-04-10 | 3.930 | 70100 | 3.930 |
| 2025-04-09 | 3.860 | 28400 | 3.860 |
| 2025-04-08 | 3.790 | 62300 | 3.790 |
| 2025-04-07 | 3.840 | 257330 | 3.840 |
| 2025-04-03 | 4.190 | 8200 | 4.190 |
| 2025-04-02 | 4.170 | 19700 | 4.170 |
| 2025-04-01 | 4.220 | 58100 | 4.220 |
| 2025-03-31 | 4.130 | 0 | 4.130 |
| 2025-03-27 | 3.990 | 46300 | 3.990 |
| 2025-03-26 | 4.110 | 10500 | 4.110 |
| 2025-03-25 | 4.100 | 5400 | 4.100 |
| 2025-03-20 | 4.190 | 7542 | 4.190 |
| 2025-03-19 | 4.180 | 10500 | 4.180 |
| 2025-03-17 | 4.160 | 29100 | 4.160 |
| 2025-03-13 | 4.110 | 33400 | 4.110 |
| 2025-03-12 | 4.190 | 45500 | 4.190 |
| 2025-03-11 | 4.120 | 9700 | 4.120 |
| 2025-03-10 | 4.140 | 45300 | 4.140 |
| 2025-03-07 | 4.140 | 46800 | 4.140 |
| 2025-03-06 | 4.150 | 15000 | 4.150 |
| 2025-03-05 | 4.150 | 13100 | 4.150 |
| 2025-03-03 | 4.210 | 30500 | 4.210 |
| 2025-02-28 | 4.120 | 133600 | 4.120 |
| 2025-02-27 | 4.190 | 46300 | 4.190 |
| 2025-02-26 | 4.140 | 18200 | 4.140 |
| 2025-02-25 | 4.180 | 28000 | 4.180 |
| 2025-02-24 | 4.170 | 46900 | 4.170 |
| 2025-02-21 | 4.280 | 45100 | 4.280 |
| 2025-02-20 | 4.240 | 27700 | 4.240 |
| 2025-02-19 | 4.240 | 22102 | 4.240 |
| 2025-02-18 | 4.250 | 6700 | 4.250 |
| 2025-02-17 | 4.230 | 145400 | 4.230 |
| 2025-02-14 | 4.260 | 20001 | 4.260 |
| 2025-02-13 | 4.280 | 10700 | 4.280 |
| 2025-02-12 | 4.300 | 23000 | 4.300 |
| 2025-02-11 | 4.300 | 10800 | 4.300 |
| 2025-02-10 | 4.320 | 100700 | 4.320 |
| 2025-02-07 | 4.240 | 93605 | 4.240 |
| 2025-02-06 | 4.150 | 98500 | 4.150 |
| 2025-02-05 | 4.140 | 200 | 4.140 |
| 2025-01-27 | 4.160 | 3000 | 4.160 |
| 2025-01-24 | 4.190 | 1600 | 4.190 |
| 2025-01-23 | 4.150 | 66600 | 4.150 |
| 2025-01-22 | 4.120 | 29600 | 4.120 |
| 2025-01-21 | 4.190 | 49800 | 4.190 |
| 2025-01-20 | 4.310 | 101600 | 4.310 |
| 2025-01-17 | 4.330 | 1600 | 4.330 |
| 2025-01-15 | 4.290 | 8500 | 4.290 |
| 2025-01-14 | 4.330 | 30200 | 4.330 |
| 2025-01-13 | 4.280 | 15500 | 4.280 |
| 2025-01-09 | 4.310 | 26300 | 4.310 |
| 2025-01-08 | 4.300 | 70800 | 4.300 |
| 2025-01-07 | 4.330 | 26900 | 4.330 |
| 2025-01-06 | 4.350 | 40700 | 4.350 |
| 2025-01-02 | 4.380 | 93500 | 4.380 |
| 2024-12-30 | 4.430 | 20100 | 4.430 |
| 2024-12-27 | 4.430 | 33200 | 4.430 |
| 2024-12-26 | 4.440 | 19000 | 4.440 |
| 2024-12-24 | 4.480 | 37600 | 4.480 |
| 2024-12-20 | 4.480 | 41500 | 4.480 |
| 2024-12-19 | 4.500 | 2300 | 4.500 |
| 2024-12-18 | 4.470 | 150150 | 4.470 |
| 2024-12-17 | 4.430 | 130400 | 4.430 |
| 2024-12-13 | 4.690 | 74200 | 4.690 |
| 2024-12-12 | 4.750 | 104800 | 4.750 |
| 2024-12-11 | 4.750 | 122500 | 4.750 |
| 2024-12-10 | 4.710 | 33300 | 4.710 |
| 2024-12-06 | 4.690 | 99400 | 4.690 |
| 2024-12-03 | 4.560 | 21500 | 4.560 |
| 2024-12-02 | 4.610 | 432894 | 4.610 |
| 2024-11-29 | 4.460 | 346404 | 4.460 |
| 2024-11-27 | 4.160 | 79900 | 4.160 |
| 2024-11-26 | 4.130 | 214500 | 4.130 |
| 2024-11-21 | 4.210 | 52500 | 4.210 |
| 2024-11-20 | 4.190 | 64600 | 4.190 |
| 2024-11-19 | 4.170 | 84600 | 4.170 |
| 2024-11-18 | 4.320 | 190900 | 4.320 |
| 2024-11-15 | 4.230 | 74300 | 4.230 |
| 2024-11-14 | 4.260 | 22300 | 4.260 |
| 2024-11-13 | 4.290 | 156900 | 4.290 |
| 2024-11-12 | 4.240 | 278000 | 4.240 |
| 2024-11-05 | 3.920 | 0 | 3.920 |
| 2024-10-30 | 4.110 | 602751 | 4.110 |
总数: 521 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
Palmmicro微信公众号小狐狸二维码
