资源共享

 

A股指数

A股商品

美股QDII

混合QDII

港股QDII

日本QDII

欧洲QDII

QFIN历史价格(1-400)

股票分组

分组名称	代码
	QFIN

 

Yahoo历史价格 Yahoo分红数据
总数: 1763 当前显示: 1-400 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	14.13	1516045	14.13
2026-04-16	13.88	1440098	13.88
2026-04-15	14.26	873376	14.26
2026-04-14	13.99	917413	13.99
2026-04-13	13.67	630896	13.67
2026-04-10	13.58	1279184	13.58
2026-04-09	13.75	1340858	13.75
2026-04-08	13.51	1308418	13.51
2026-04-07	12.71	1024310	12.71
2026-04-06	13.12	1326750	13.12
2026-04-02	12.99	885897	12.99
2026-04-01	12.98	1371405	12.98
2026-03-31	12.91	1189623	12.91
2026-03-30	12.36	1285497	12.36
2026-03-27	12.77	1176291	12.77
2026-03-26	12.86	1452087	12.86
2026-03-25	13.12	1132332	13.12
2026-03-24	13.14	784043	13.14
2026-03-23	13.52	1617511	13.52
2026-03-20	13.29	3458323	13.29
2026-03-19	13.06	2573756	13.06
2026-03-18	13.21	3741889	13.21
2026-03-17	14.43	1639613	14.43
2026-03-16	13.93	964058	13.93
2026-03-13	13.84	864213	13.84
2026-03-12	13.89	881502	13.89
2026-03-11	14.23	1714919	14.23
2026-03-10	14.55	1193047	14.55
2026-03-09	14.61	1313440	14.61
2026-03-06	14.72	1078546	14.72
2026-03-05	14.72	1065311	14.72
2026-03-04	15.06	1168625	15.06
2026-03-03	14.55	1212840	14.55
2026-03-02	15.39	2175484	15.39
2026-02-27	14.56	12305261	14.56
2026-02-26	14.90	1089560	14.90
2026-02-25	14.59	1276809	14.59
2026-02-24	14.73	1688153	14.73
2026-02-23	14.56	1448999	14.56
2026-02-20	14.94	1615909	14.94
2026-02-19	15.10	882146	15.10
2026-02-18	15.32	934906	15.32
2026-02-17	15.73	1276250	15.73
2026-02-13	15.55	1144469	15.55
2026-02-12	15.62	1140609	15.62
2026-02-11	15.78	1722014	15.78
2026-02-10	16.53	1560863	16.53
2026-02-09	16.34	1796239	16.34
2026-02-06	16.08	2049067	16.08
2026-02-05	15.04	1163794	15.04
2026-02-04	15.20	1689509	15.20
2026-02-03	15.07	1588786	15.07
2026-02-02	15.53	1043080	15.53
2026-01-30	15.55	1032179	15.55
2026-01-29	15.90	1348469	15.90
2026-01-28	16.07	1163604	16.07
2026-01-27	16.00	1235207	16.00
2026-01-26	16.40	865953	16.40
2026-01-23	16.42	1462386	16.42
2026-01-22	16.83	1277553	16.83
2026-01-21	16.29	1767486	16.29
2026-01-20	16.55	1385654	16.55
2026-01-16	16.76	1257233	16.76
2026-01-15	16.89	1110004	16.89
2026-01-14	16.92	1212390	16.92
2026-01-13	17.29	1419095	17.29
2026-01-12	17.39	1740393	17.39
2026-01-09	17.50	2137158	17.50
2026-01-08	18.14	1273240	18.14
2026-01-07	18.42	1847997	18.42
2026-01-06	19.04	1288278	19.04
2026-01-05	19.46	1406762	19.46
2026-01-02	19.05	1358469	19.05
2025-12-31	19.27	1164838	19.27
2025-12-30	19.57	1410367	19.57
2025-12-29	19.48	2373252	19.48
2025-12-26	20.00	1037493	20.00
2025-12-24	19.80	1065433	19.80
2025-12-23	19.73	1564970	19.73
2025-12-22	19.45	1815806	19.45
2025-12-19	18.99	2765335	18.99
2025-12-18	18.98	2618697	18.98
2025-12-17	18.89	1544778	18.89
2025-12-16	19.10	2039547	19.10
2025-12-15	19.21	1850056	19.21
2025-12-12	19.81	2443605	19.81
2025-12-11	19.41	2465286	19.41
2025-12-10	19.63	1936404	19.63
2025-12-09	19.26	1997792	19.26
2025-12-08	19.29	2436712	19.29
2025-12-05	19.57	3014049	19.57
2025-12-04	18.74	2116609	18.74
2025-12-03	18.98	2168577	18.98
2025-12-02	19.59	1985003	19.59
2025-12-01	19.74	1899362	19.74
2025-11-28	19.53	1272539	19.53
2025-11-26	19.73	2860805	19.73
2025-11-25	19.48	2745467	19.48
2025-11-24	18.16	1774882	18.16
2025-11-21	18.10	3102853	18.10
2025-11-20	18.17	2825623	18.17
2025-11-19	19.23	4835595	19.23
2025-11-18	22.42	2240297	22.42
2025-11-17	22.21	1247891	22.21
2025-11-14	22.44	2434817	22.44
2025-11-13	23.29	1328949	23.29
2025-11-12	23.24	982926	23.24
2025-11-11	23.53	1197972	23.53
2025-11-10	22.88	1219111	22.88
2025-11-07	22.28	1263327	22.28
2025-11-06	22.58	1238634	22.58
2025-11-05	22.45	1029301	22.45
2025-11-04	22.19	2434479	22.19
2025-11-03	23.53	2401177	23.53
2025-10-31	24.15	5500822	24.15
2025-10-30	21.29	2879999	21.29
2025-10-29	21.09	2805836	21.09
2025-10-28	21.40	8230831	21.40
2025-10-27	24.86	2701074	24.86
2025-10-24	26.99	1070196	26.99
2025-10-23	26.51	1262404	26.51
2025-10-22	26.18	2094092	26.18
2025-10-21	25.50	951352	25.50
2025-10-20	25.56	1058219	25.56
2025-10-17	25.21	2552864	25.21
2025-10-16	25.29	1663426	25.29
2025-10-15	26.18	1160321	26.18
2025-10-14	26.52	1674355	26.52
2025-10-13	27.00	1128171	27.00
2025-10-10	27.00	1813367	27.00
2025-10-09	27.90	1759438	27.90
2025-10-08	28.52	1298318	28.52
2025-10-07	28.26	2316200	28.26
2025-10-06	30.27	1158387	30.27
2025-10-03	29.51	855362	29.51
2025-10-02	30.67	1709431	30.67
2025-10-01	29.69	1208511	29.69
2025-09-30	28.78	1743084	28.78
2025-09-29	29.75	1636913	29.75
2025-09-26	29.75	1765905	29.75
2025-09-25	30.52	2103556	30.52
2025-09-24	31.17	2088253	31.17
2025-09-23	31.50	2678692	31.50
2025-09-22	30.71	2228533	30.71
2025-09-19	30.33	2203768	30.33
2025-09-18	30.34	2188987	30.34
2025-09-17	30.76	4257747	30.76
2025-09-16	28.84	1300193	28.84
2025-09-15	28.77	837781	28.77
2025-09-12	28.36	1125551	28.36
2025-09-11	28.78	1393536	28.78
2025-09-10	28.14	1565727	28.14
2025-09-09	28.37	1842115	28.37
2025-09-08	28.11	1260883	28.11
2025-09-05	28.77	1592672	28.77
2025-09-04	28.90	1191973	28.90
2025-09-03	29.15	971859	29.15
2025-09-02	29.61	1382644	29.61
2025-08-29	29.12	1407881	29.12
2025-08-28	29.01	2357569	29.01
2025-08-27	29.71	1292833	29.71
2025-08-26	30.39	2096763	30.39
2025-08-25	31.07	1335066	31.07
2025-08-22	31.45	1581263	31.45
2025-08-21	30.67	1405851	30.67
2025-08-20	29.68	3173427	29.68
2025-08-19	29.15	5013978	29.15
2025-08-18	29.90	4275029	29.90
2025-08-15	31.95	2485096	31.95
2025-08-14	33.30	1861851	33.30
2025-08-13	34.86	1411197	34.86
2025-08-12	34.11	1958324	34.11
2025-08-11	32.37	1106091	32.37
2025-08-08	33.39	1105029	33.39
2025-08-07	33.60	1850171	33.60
2025-08-06	33.36	1314729	33.36
2025-08-05	33.05	2590900	33.05
2025-08-04	33.28	2840744	33.28
2025-08-01	33.65	2748091	33.65
2025-07-31	34.33	2422152	34.33
2025-07-30	34.31	1559997	34.31
2025-07-29	35.04	1883896	35.04
2025-07-28	35.04	2398411	35.04
2025-07-25	35.17	2736683	35.17
2025-07-24	36.11	6268623	36.11
2025-07-23	39.93	1717193	39.93
2025-07-22	40.50	3966761	40.50
2025-07-21	41.98	1942641	41.98
2025-07-18	42.28	2318698	42.28
2025-07-17	42.00	1867447	42.00
2025-07-16	41.37	1559766	41.37
2025-07-15	42.43	1745053	42.43
2025-07-14	42.50	881085	42.50
2025-07-11	43.09	802694	43.09
2025-07-10	42.83	1663497	42.83
2025-07-09	43.68	1013484	43.68
2025-07-08	44.40	1527454	44.40
2025-07-07	43.47	1753799	43.47
2025-07-03	43.11	1256071	43.11
2025-07-02	42.74	1241729	42.74
2025-07-01	42.99	724722	42.99
2025-06-30	43.36	1529540	43.36
2025-06-27	44.53	601920	44.53
2025-06-26	44.79	661192	44.79
2025-06-25	45.20	1148792	45.20
2025-06-24	45.80	1964362	45.80
2025-06-23	43.18	673868	43.18
2025-06-20	42.81	1049395	42.81
2025-06-18	43.06	806748	43.06
2025-06-17	42.69	837639	42.69
2025-06-16	42.66	1752332	42.66
2025-06-13	41.69	2035764	41.69
2025-06-12	42.00	1297881	42.00
2025-06-11	41.65	1335245	41.65
2025-06-10	41.90	871415	41.90
2025-06-09	42.69	732486	42.69
2025-06-06	42.30	1079016	42.30
2025-06-05	42.97	955344	42.97
2025-06-04	42.43	1309200	42.43
2025-06-03	40.71	1052374	40.71
2025-06-02	40.94	727721	40.94
2025-05-30	41.10	2774807	41.10
2025-05-29	42.44	707844	42.44
2025-05-28	42.67	1456892	42.67
2025-05-27	42.55	1171749	42.55
2025-05-23	42.52	598054	42.52
2025-05-22	42.96	1679550	42.96
2025-05-21	42.51	1181609	42.51
2025-05-20	43.49	4367468	43.49
2025-05-19	43.95	1933797	43.95
2025-05-16	44.27	1408367	44.27
2025-05-15	44.21	1226055	44.21
2025-05-14	45.08	2649046	45.08
2025-05-13	46.05	1310480	46.05
2025-05-12	45.45	1458127	45.45
2025-05-09	42.56	802414	42.56
2025-05-08	43.00	723326	43.00
2025-05-07	42.64	1473974	42.64
2025-05-06	43.98	1716314	43.98
2025-05-05	42.78	1031069	42.78
2025-05-02	43.02	1165827	43.02
2025-05-01	40.37	656855	40.37
2025-04-30	41.03	1116230	41.03
2025-04-29	40.54	1045160	40.54
2025-04-28	40.49	1601779	40.49
2025-04-25	40.93	1495085	40.93
2025-04-24	41.12	1488586	41.12
2025-04-23	39.22	1885605	39.22
2025-04-22	37.93	2513020	37.93
2025-04-21	35.49	1423232	35.49
2025-04-17	35.33	1393381	35.33
2025-04-16	36.54	3585476	36.54
2025-04-15	38.77	2949834	38.77
2025-04-14	38.63	4619124	38.63
2025-04-11	36.37	3872268	36.37
2025-04-10	36.73	3569201	36.73
2025-04-09	36.79	3809518	36.79
2025-04-08	35.86	3123000	35.86
2025-04-07	36.08	3189923	36.08
2025-04-04	38.25	3222911	38.25
2025-04-03	43.48	1913262	43.48
2025-04-02	45.87	1558332	45.87
2025-04-01	44.29	1153581	44.29
2025-03-31	44.91	1413209	44.91
2025-03-28	45.43	1635040	45.43
2025-03-27	48.12	3912331	48.12
2025-03-26	46.37	8469859	46.37
2025-03-25	44.23	2699830	44.23
2025-03-24	44.45	1609818	44.45
2025-03-21	44.89	2008347	44.89
2025-03-20	46.02	1877183	46.02
2025-03-19	47.66	1917957	47.66
2025-03-18	46.69	1770696	46.69
2025-03-17	47.13	4222883	47.13
2025-03-14	43.19	1783325	43.19
2025-03-13	39.97	1534733	39.97
2025-03-12	40.43	1232336	40.43
2025-03-11	40.75	1228188	40.75
2025-03-10	38.42	1743049	38.42
2025-03-07	40.52	1290070	40.52
2025-03-06	41.37	1126356	41.37
2025-03-05	43.42	1478777	43.42
2025-03-04	39.68	1005800	39.68
2025-03-03	39.18	1116145	39.18
2025-02-28	40.08	1899125	40.08
2025-02-27	41.40	879304	41.40
2025-02-26	42.04	1313052	42.04
2025-02-25	40.14	1297362	40.14
2025-02-24	40.45	2028572	40.45
2025-02-21	41.94	1354584	41.94
2025-02-20	42.42	1502144	42.42
2025-02-19	44.04	1504903	44.04
2025-02-18	45.29	1806539	45.29
2025-02-14	44.26	1934514	44.26
2025-02-13	44.01	2396375	44.01
2025-02-12	43.00	1281573	43.00
2025-02-11	41.17	1659775	41.17
2025-02-10	43.33	1526252	43.33
2025-02-07	42.98	1203283	42.98
2025-02-06	42.49	1191534	42.49
2025-02-05	40.10	1034311	40.10
2025-02-04	40.98	877938	40.98
2025-02-03	39.95	1097465	39.95
2025-01-31	39.90	1043486	39.90
2025-01-30	42.19	1144792	42.19
2025-01-29	40.96	776037	40.96
2025-01-28	41.54	856095	41.54
2025-01-27	40.96	1691957	40.96
2025-01-24	39.93	1234694	39.93
2025-01-23	37.99	930654	37.99
2025-01-22	39.48	802106	39.48
2025-01-21	38.98	1410117	38.98
2025-01-17	38.37	1496689	38.37
2025-01-16	37.04	1226902	37.04
2025-01-15	36.58	752086	36.58
2025-01-14	36.65	901871	36.65
2025-01-13	36.09	905842	36.09
2025-01-10	36.09	807622	36.09
2025-01-08	37.51	791657	37.51
2025-01-07	36.83	818730	36.83
2025-01-06	36.52	1105175	36.52
2025-01-03	38.67	712147	38.67
2025-01-02	38.69	648509	38.69
2024-12-31	38.38	771013	38.38
2024-12-30	37.72	1075364	37.72
2024-12-27	38.18	652469	38.18
2024-12-26	38.24	436133	38.24
2024-12-24	38.00	337948	38.00
2024-12-23	38.20	722471	38.20
2024-12-20	38.25	1820548	38.25
2024-12-19	37.91	1466322	37.91
2024-12-18	37.66	1352914	37.66
2024-12-17	39.79	2343417	39.79
2024-12-16	38.30	2189341	38.30
2024-12-13	38.85	1640810	38.85
2024-12-12	37.59	887593	37.59
2024-12-11	38.18	1381498	38.18
2024-12-10	38.07	1423139	38.07
2024-12-09	38.94	2829422	38.94
2024-12-06	36.83	860443	36.83
2024-12-05	36.04	1581733	36.04
2024-12-04	36.44	2271916	36.44
2024-12-03	35.97	1488799	35.97
2024-12-02	36.18	2122619	36.18
2024-11-29	38.11	989551	38.11
2024-11-27	37.88	1645611	37.88
2024-11-26	35.68	1953979	35.68
2024-11-25	33.85	2257316	33.85
2024-11-22	34.53	2099752	34.53
2024-11-21	35.21	1263535	35.21
2024-11-20	35.25	1987416	35.25
2024-11-19	32.37	832584	32.37
2024-11-18	32.27	1911008	32.27
2024-11-15	30.74	1249100	30.74
2024-11-14	29.37	1478202	29.37
2024-11-13	30.36	1234693	30.36
2024-11-12	30.69	1381764	30.69
2024-11-11	32.59	1045241	32.59
2024-11-08	31.20	1945934	31.20
2024-11-07	33.08	875281	33.08
2024-11-06	32.35	906115	32.35
2024-11-05	33.64	563377	33.64
2024-11-04	32.94	684457	32.94
2024-11-01	32.58	971755	32.58
2024-10-31	32.81	1040638	32.81
2024-10-30	33.64	975448	33.64
2024-10-29	34.12	1215829	34.12
2024-10-28	34.98	759192	34.98
2024-10-25	34.82	2229424	34.82
2024-10-24	33.46	862435	33.46
2024-10-23	33.85	2280928	33.85
2024-10-22	34.31	2621286	34.31
2024-10-21	33.30	1163820	33.30
2024-10-18	33.37	1556324	33.37
2024-10-17	32.03	727376	32.03
2024-10-16	32.50	916571	32.50
2024-10-15	31.30	1397360	31.30
2024-10-14	32.97	1150158	32.97
2024-10-11	33.03	1343392	33.03
2024-10-10	32.47	1268010	32.47
2024-10-09	31.54	1652245	31.54
2024-10-08	31.12	2004770	31.12
2024-10-07	32.50	1772156	32.50
2024-10-04	33.16	992937	33.16
2024-10-03	31.92	2067973	31.92
2024-10-02	33.16	3435151	33.16
2024-10-01	30.86	2671759	30.86
2024-09-30	29.81	3314915	29.81
2024-09-27	29.58	4013098	29.58
2024-09-26	28.46	7958263	28.46
2024-09-25	26.69	2333961	26.69
2024-09-24	27.58	2349642	27.58
2024-09-23	25.95	1183369	25.95
2024-09-20	25.76	1445074	25.76
2024-09-19	26.14	1091872	26.14
2024-09-18	24.99	874329	24.99
2024-09-17	25.15	993903	25.15
2024-09-16	24.92	636990	24.92
2024-09-13	25.08	690278	25.08
2024-09-12	24.91	1057904	24.91

总数: 1763 当前显示: 1-400 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

资源共享 相片 网络日志

更多选项？请先登录或者注册。