UGL历史价格(1-300)
股票分组
Yahoo历史价格 Yahoo分红数据
总数: 837 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 |
|---|
| 2026-04-29 | 57.43 | 2149904 | 57.43 |
| 2026-04-28 | 58.67 | 2121586 | 58.67 |
| 2026-04-27 | 60.90 | 894448 | 60.90 |
| 2026-04-24 | 61.84 | 1202756 | 61.84 |
| 2026-04-23 | 61.33 | 2189163 | 61.33 |
| 2026-04-22 | 62.54 | 1347993 | 62.54 |
| 2026-04-21 | 60.95 | 3636551 | 60.95 |
| 2026-04-20 | 64.56 | 1500362 | 64.56 |
| 2026-04-17 | 65.65 | 2175306 | 65.65 |
| 2026-04-16 | 64.05 | 1884754 | 64.05 |
| 2026-04-15 | 64.15 | 2189273 | 64.15 |
| 2026-04-14 | 65.49 | 2331145 | 65.49 |
| 2026-04-13 | 62.74 | 2098328 | 62.74 |
| 2026-04-10 | 63.22 | 1720156 | 63.22 |
| 2026-04-09 | 63.47 | 1827281 | 63.47 |
| 2026-04-08 | 62.47 | 3109062 | 62.47 |
| 2026-04-07 | 61.76 | 3213512 | 61.76 |
| 2026-04-06 | 60.59 | 1632077 | 60.59 |
| 2026-04-02 | 60.99 | 4061295 | 60.99 |
| 2026-04-01 | 63.49 | 3727965 | 63.49 |
| 2026-03-31 | 61.46 | 4413057 | 61.46 |
| 2026-03-30 | 57.16 | 3092464 | 57.16 |
| 2026-03-27 | 57.15 | 5275860 | 57.15 |
| 2026-03-26 | 53.46 | 6360550 | 53.46 |
| 2026-03-25 | 57.71 | 4143494 | 57.71 |
| 2026-03-24 | 54.57 | 4495795 | 54.57 |
| 2026-03-23 | 54.56 | 15687402 | 54.56 |
| 2026-03-20 | 57.22 | 4284238 | 57.22 |
| 2026-03-19 | 60.92 | 7901669 | 60.92 |
| 2026-03-18 | 66.59 | 3044178 | 66.59 |
| 2026-03-17 | 70.86 | 930898 | 70.86 |
| 2026-03-16 | 71.41 | 1640904 | 71.41 |
| 2026-03-13 | 71.48 | 2487786 | 71.48 |
| 2026-03-12 | 73.47 | 2516424 | 73.47 |
| 2026-03-11 | 76.38 | 1625005 | 76.38 |
| 2026-03-10 | 76.87 | 3746582 | 76.87 |
| 2026-03-09 | 75.28 | 2897058 | 75.28 |
| 2026-03-06 | 73.62 | 837769 | 73.62 |
| 2026-03-05 | 73.43 | 3282132 | 73.43 |
| 2026-03-04 | 75.17 | 3947602 | 75.17 |
| 2026-03-03 | 74.19 | 6013248 | 74.19 |
| 2026-03-02 | 81.19 | 6444903 | 81.19 |
| 2026-02-27 | 79.26 | 4369901 | 79.26 |
| 2026-02-26 | 77.24 | 2562889 | 77.24 |
| 2026-02-25 | 75.95 | 2748400 | 75.95 |
| 2026-02-24 | 76.32 | 2783274 | 76.32 |
| 2026-02-23 | 78.51 | 4746201 | 78.51 |
| 2026-02-20 | 74.54 | 5914130 | 74.54 |
| 2026-02-19 | 71.96 | 1482644 | 71.96 |
| 2026-02-18 | 71.24 | 3243669 | 71.24 |
| 2026-02-17 | 68.32 | 6576655 | 68.32 |
| 2026-02-13 | 71.92 | 1708239 | 71.92 |
| 2026-02-12 | 70.46 | 9740101 | 70.46 |
| 2026-02-11 | 74.49 | 4768149 | 74.49 |
| 2026-02-10 | 72.80 | 3347306 | 72.80 |
| 2026-02-09 | 74.27 | 4076885 | 74.27 |
| 2026-02-06 | 70.63 | 4382034 | 70.63 |
| 2026-02-05 | 66.60 | 8659201 | 66.60 |
| 2026-02-04 | 70.24 | 11799596 | 70.24 |
| 2026-02-03 | 70.39 | 12619384 | 70.39 |
| 2026-02-02 | 62.66 | 20536132 | 62.66 |
| 2026-01-30 | 67.87 | 31677806 | 67.87 |
| 2026-01-29 | 85.62 | 36588666 | 85.62 |
| 2026-01-28 | 85.20 | 16960777 | 85.20 |
| 2026-01-27 | 79.24 | 8719053 | 79.24 |
| 2026-01-26 | 75.48 | 7836178 | 75.48 |
| 2026-01-23 | 73.45 | 3960940 | 73.45 |
| 2026-01-22 | 71.80 | 4280904 | 71.80 |
| 2026-01-20 | 67.12 | 4733219 | 67.12 |
| 2026-01-16 | 62.35 | 3576355 | 62.35 |
| 2026-01-14 | 63.39 | 1132955 | 63.39 |
| 2026-01-12 | 60.49 | 0 | 60.49 |
| 2026-01-06 | 60.16 | 3167887 | 60.16 |
| 2026-01-05 | 58.23 | 748077 | 58.23 |
| 2025-12-31 | 55.52 | 3858304 | 55.52 |
| 2025-12-30 | 56.32 | 3331177 | 56.32 |
| 2025-12-26 | 61.85 | 5319943 | 61.85 |
| 2025-12-22 | 59.47 | 4320194 | 59.47 |
| 2025-12-19 | 56.78 | 2971965 | 56.78 |
| 2025-12-17 | 56.85 | 5770965 | 56.85 |
| 2025-12-12 | 55.73 | 6193665 | 55.73 |
| 2025-12-11 | 55.08 | 4735265 | 55.08 |
| 2025-12-10 | 53.94 | 3678554 | 53.94 |
| 2025-12-08 | 52.97 | 2067620 | 52.97 |
| 2025-12-02 | 53.45 | 3026048 | 53.45 |
| 2025-12-01 | 54.24 | 1975064 | 54.24 |
| 2025-11-26 | 52.36 | 4094036 | 52.36 |
| 2025-11-25 | 52.02 | 2485531 | 52.02 |
| 2025-11-24 | 51.35 | 1246812 | 51.35 |
| 2025-11-21 | 49.95 | 2715622 | 49.95 |
| 2025-11-20 | 50.24 | 3174399 | 50.24 |
| 2025-11-19 | 50.21 | 2991205 | 50.21 |
| 2025-11-18 | 50.15 | 354259 | 50.15 |
| 2025-11-17 | 49.35 | 3031426 | 49.35 |
| 2025-11-14 | 50.52 | 3738048 | 50.52 |
| 2025-11-13 | 52.49 | 3731338 | 52.49 |
| 2025-11-12 | 53.35 | 3341099 | 53.35 |
| 2025-11-11 | 51.72 | 2247736 | 51.72 |
| 2025-11-03 | 48.94 | 2159696 | 48.94 |
| 2025-10-31 | 48.68 | 3838050 | 48.68 |
| 2025-10-29 | 47.38 | 4867313 | 47.38 |
| 2025-10-28 | 47.47 | 1686928 | 47.47 |
| 2025-10-24 | 51.70 | 0 | 51.70 |
| 2025-10-23 | 51.70 | 3041476 | 51.70 |
| 2025-10-22 | 49.40 | 4270888 | 49.40 |
| 2025-10-20 | 56.87 | 1823034 | 56.87 |
| 2025-10-17 | 54.30 | 10240163 | 54.30 |
| 2025-10-16 | 56.81 | 6622983 | 56.81 |
| 2025-10-15 | 54.01 | 2819014 | 54.01 |
| 2025-10-14 | 52.63 | 5040946 | 52.63 |
| 2025-10-13 | 51.84 | 3596507 | 51.84 |
| 2025-10-10 | 49.42 | 4699858 | 49.42 |
| 2025-10-09 | 48.43 | 4444060 | 48.43 |
| 2025-10-08 | 50.35 | 3062006 | 50.35 |
| 2025-10-06 | 48.34 | 1988062 | 48.34 |
| 2025-10-03 | 46.64 | 2261978 | 46.64 |
| 2025-10-02 | 45.87 | 2878016 | 45.87 |
| 2025-10-01 | 46.21 | 1678930 | 46.21 |
| 2025-09-29 | 45.35 | 1691248 | 45.35 |
| 2025-09-26 | 43.90 | 2286414 | 43.90 |
| 2025-09-25 | 43.48 | 2249271 | 43.48 |
| 2025-09-23 | 43.92 | 2397118 | 43.92 |
| 2025-09-22 | 43.55 | 1696815 | 43.55 |
| 2025-09-19 | 41.83 | 770180 | 41.83 |
| 2025-09-18 | 41.25 | 1518024 | 41.25 |
| 2025-09-17 | 41.63 | 2399811 | 41.63 |
| 2025-09-16 | 42.33 | 1778810 | 42.33 |
| 2025-09-15 | 42.02 | 841474 | 42.02 |
| 2025-09-12 | 41.37 | 732319 | 41.36 |
| 2025-09-11 | 41.10 | 986444 | 41.10 |
| 2025-09-10 | 41.31 | 1479176 | 41.31 |
| 2025-09-09 | 41.31 | 2031194 | 41.31 |
| 2025-09-08 | 41.16 | 2294879 | 41.16 |
| 2025-09-05 | 40.51 | 2171026 | 40.51 |
| 2025-09-03 | 39.92 | 2814147 | 39.92 |
| 2025-09-02 | 38.98 | 2605452 | 38.98 |
| 2025-08-29 | 37.69 | 2077023 | 37.69 |
| 2025-08-28 | 36.86 | 1644334 | 36.86 |
| 2025-08-26 | 36.00 | 1252506 | 36.00 |
| 2025-08-25 | 35.54 | 123216 | 35.54 |
| 2025-08-20 | 34.99 | 675750 | 34.99 |
| 2025-08-19 | 34.41 | 386680 | 34.41 |
| 2025-08-18 | 34.76 | 533874 | 34.76 |
| 2025-08-15 | 34.82 | 446806 | 34.82 |
| 2025-08-14 | 34.88 | 596214 | 34.88 |
| 2025-08-13 | 35.54 | 489185 | 35.54 |
| 2025-08-12 | 35.17 | 1031523 | 35.17 |
| 2025-08-11 | 35.22 | 1310327 | 35.22 |
| 2025-08-08 | 36.40 | 2903775 | 36.40 |
| 2025-08-07 | 36.61 | 1584157 | 36.61 |
| 2025-08-06 | 35.92 | 1078595 | 35.92 |
| 2025-08-05 | 35.89 | 1066372 | 35.89 |
| 2025-08-04 | 35.84 | 1035532 | 35.84 |
| 2025-08-01 | 35.39 | 1609459 | 35.39 |
| 2025-07-30 | 33.59 | 1354686 | 33.59 |
| 2025-07-29 | 34.79 | 826488 | 34.79 |
| 2025-07-28 | 34.66 | 1170508 | 34.66 |
| 2025-07-25 | 35.10 | 1503802 | 35.10 |
| 2025-07-24 | 35.86 | 1425426 | 35.86 |
| 2025-07-23 | 36.39 | 2439564 | 36.39 |
| 2025-07-22 | 37.34 | 2056467 | 37.34 |
| 2025-07-21 | 36.60 | 2102224 | 36.60 |
| 2025-07-18 | 35.39 | 890156 | 35.39 |
| 2025-07-17 | 35.21 | 865356 | 35.21 |
| 2025-07-16 | 35.41 | 1668205 | 35.41 |
| 2025-07-15 | 35.03 | 1026335 | 35.03 |
| 2025-07-14 | 35.37 | 866448 | 35.37 |
| 2025-07-11 | 35.74 | 1752791 | 35.74 |
| 2025-07-10 | 34.96 | 579669 | 34.96 |
| 2025-07-09 | 34.77 | 572816 | 34.77 |
| 2025-07-08 | 34.49 | 749642 | 34.49 |
| 2025-07-07 | 35.24 | 796391 | 35.24 |
| 2025-07-03 | 35.17 | 628852 | 35.17 |
| 2025-07-02 | 35.69 | 500157 | 35.69 |
| 2025-07-01 | 35.26 | 985429 | 35.26 |
| 2025-06-30 | 34.66 | 1061487 | 34.66 |
| 2025-06-27 | 33.88 | 1241251 | 33.88 |
| 2025-06-26 | 35.17 | 737145 | 35.17 |
| 2025-06-25 | 35.23 | 698654 | 35.23 |
| 2025-06-24 | 35.01 | 1659610 | 35.01 |
| 2025-06-23 | 36.18 | 1296856 | 36.18 |
| 2025-06-20 | 35.95 | 766072 | 35.95 |
| 2025-06-18 | 36.02 | 987152 | 36.02 |
| 2025-06-17 | 36.43 | 1247436 | 36.43 |
| 2025-06-16 | 36.40 | 1411162 | 36.40 |
| 2025-06-13 | 37.47 | 1611114 | 37.47 |
| 2025-06-12 | 146.10 | 461646 | 146.10 |
| 2025-06-11 | 142.60 | 334079 | 142.60 |
| 2025-06-10 | 141.08 | 262999 | 141.08 |
| 2025-06-09 | 140.55 | 255829 | 140.55 |
| 2025-06-06 | 139.82 | 371227 | 139.82 |
| 2025-06-05 | 143.57 | 466323 | 143.57 |
| 2025-06-04 | 145.11 | 369022 | 145.11 |
| 2025-06-03 | 143.26 | 416565 | 143.26 |
| 2025-06-02 | 145.80 | 643865 | 145.80 |
| 2025-05-30 | 138.46 | 345115 | 138.46 |
| 2025-05-29 | 140.35 | 273641 | 140.35 |
| 2025-05-28 | 138.74 | 302510 | 138.74 |
| 2025-05-27 | 139.42 | 608170 | 139.42 |
| 2025-05-23 | 144.55 | 516728 | 144.55 |
| 2025-05-22 | 138.48 | 444999 | 138.48 |
| 2025-05-21 | 141.11 | 627951 | 141.11 |
| 2025-05-20 | 139.07 | 690143 | 139.07 |
| 2025-05-19 | 133.91 | 451068 | 133.91 |
| 2025-05-16 | 130.50 | 450126 | 130.50 |
| 2025-05-15 | 133.78 | 547040 | 133.78 |
| 2025-05-14 | 129.66 | 615417 | 129.66 |
| 2025-05-13 | 135.51 | 311352 | 135.51 |
| 2025-05-12 | 134.34 | 590062 | 134.34 |
| 2025-05-09 | 142.39 | 347102 | 142.39 |
| 2025-05-08 | 140.44 | 541573 | 140.44 |
| 2025-05-07 | 146.34 | 526378 | 146.34 |
| 2025-05-06 | 151.01 | 780950 | 151.01 |
| 2025-05-05 | 142.96 | 574596 | 142.96 |
| 2025-05-02 | 134.82 | 392706 | 134.82 |
| 2025-05-01 | 134.44 | 543247 | 134.44 |
| 2025-04-30 | 140.34 | 557588 | 140.34 |
| 2025-04-29 | 142.10 | 369792 | 142.10 |
| 2025-04-28 | 145.25 | 511805 | 145.25 |
| 2025-04-25 | 141.19 | 443304 | 141.19 |
| 2025-04-24 | 144.50 | 546950 | 144.50 |
| 2025-04-23 | 140.47 | 1258396 | 140.47 |
| 2025-04-22 | 147.58 | 1762898 | 147.58 |
| 2025-04-21 | 151.78 | 1045856 | 151.78 |
| 2025-04-17 | 143.14 | 677525 | 143.14 |
| 2025-04-16 | 144.66 | 969704 | 144.66 |
| 2025-04-15 | 135.79 | 357030 | 135.79 |
| 2025-04-14 | 134.25 | 539394 | 134.25 |
| 2025-04-11 | 135.87 | 1163334 | 135.87 |
| 2025-04-10 | 131.04 | 992747 | 131.04 |
| 2025-04-09 | 124.69 | 1194167 | 124.69 |
| 2025-04-08 | 116.08 | 546996 | 116.08 |
| 2025-04-07 | 115.42 | 893236 | 115.42 |
| 2025-04-04 | 120.59 | 1055210 | 120.59 |
| 2025-04-03 | 126.33 | 881123 | 126.33 |
| 2025-04-02 | 129.43 | 536505 | 129.43 |
| 2025-04-01 | 128.26 | 564512 | 128.26 |
| 2025-03-31 | 128.72 | 842542 | 128.72 |
| 2025-03-28 | 125.24 | 547075 | 125.24 |
| 2025-03-27 | 123.97 | 296151 | 123.97 |
| 2025-03-26 | 120.32 | 139447 | 120.32 |
| 2025-03-25 | 120.41 | 173680 | 120.41 |
| 2025-03-24 | 119.46 | 209250 | 119.46 |
| 2025-03-21 | 120.35 | 263147 | 120.35 |
| 2025-03-20 | 122.49 | 162760 | 122.49 |
| 2025-03-19 | 122.82 | 193834 | 122.82 |
| 2025-03-18 | 121.73 | 291156 | 121.73 |
| 2025-03-17 | 118.95 | 164692 | 118.95 |
| 2025-03-14 | 117.69 | 210806 | 117.69 |
| 2025-03-13 | 117.97 | 388234 | 117.97 |
| 2025-03-12 | 113.71 | 190638 | 113.71 |
| 2025-03-11 | 112.51 | 240594 | 112.51 |
| 2025-03-10 | 109.88 | 281186 | 109.88 |
| 2025-03-07 | 112.07 | 233541 | 112.07 |
| 2025-03-06 | 111.94 | 155334 | 111.94 |
| 2025-03-05 | 113.04 | 255885 | 113.04 |
| 2025-03-04 | 112.80 | 324346 | 112.80 |
| 2025-03-03 | 110.64 | 323276 | 110.64 |
| 2025-02-28 | 107.92 | 360044 | 107.92 |
| 2025-02-27 | 109.40 | 309877 | 109.40 |
| 2025-02-26 | 113.00 | 151966 | 113.00 |
| 2025-02-25 | 112.54 | 479640 | 112.54 |
| 2025-02-24 | 115.66 | 265213 | 115.66 |
| 2025-02-21 | 114.34 | 269010 | 114.34 |
| 2025-02-20 | 114.69 | 234476 | 114.69 |
| 2025-02-19 | 114.56 | 196969 | 114.56 |
| 2025-02-18 | 114.50 | 264782 | 114.50 |
| 2025-02-14 | 110.30 | 440797 | 110.30 |
| 2025-02-13 | 114.99 | 187224 | 114.99 |
| 2025-02-12 | 112.51 | 169222 | 112.51 |
| 2025-02-11 | 112.60 | 257995 | 112.60 |
| 2025-02-10 | 113.29 | 277917 | 113.29 |
| 2025-02-07 | 109.63 | 271115 | 109.63 |
| 2025-02-06 | 109.15 | 304261 | 109.15 |
| 2025-02-05 | 109.22 | 390746 | 109.22 |
| 2025-02-04 | 108.63 | 246620 | 108.63 |
| 2025-02-03 | 107.32 | 340400 | 107.32 |
| 2025-01-31 | 105.34 | 376944 | 105.34 |
| 2025-01-30 | 106.51 | 286626 | 106.51 |
| 2025-01-29 | 102.64 | 330160 | 102.64 |
| 2025-01-28 | 103.02 | 174052 | 103.02 |
| 2025-01-27 | 100.97 | 306164 | 100.97 |
| 2025-01-24 | 103.41 | 260713 | 103.41 |
| 2025-01-23 | 102.18 | 108003 | 102.18 |
| 2025-01-22 | 102.57 | 135182 | 102.57 |
| 2025-01-21 | 101.70 | 251051 | 101.70 |
| 2025-01-17 | 100.51 | 200983 | 100.51 |
| 2025-01-16 | 101.04 | 266943 | 101.04 |
| 2025-01-15 | 99.12 | 154550 | 99.12 |
| 2025-01-14 | 96.96 | 135902 | 96.96 |
| 2025-01-13 | 96.32 | 221283 | 96.32 |
| 2025-01-10 | 98.95 | 304695 | 98.95 |
| 2025-01-08 | 96.34 | 373094 | 96.34 |
| 2025-01-07 | 95.15 | 140335 | 95.15 |
| 2025-01-06 | 93.80 | 151599 | 93.80 |
| 2025-01-03 | 94.23 | 118457 | 94.23 |
| 2025-01-02 | 95.66 | 157035 | 95.66 |
| 2024-12-31 | 93.48 | 92437 | 93.48 |
| 2024-12-30 | 92.11 | 157076 | 92.11 |
| 2024-12-27 | 92.77 | 126082 | 92.77 |
总数: 837 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
