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

SZ300759历史价格(1-400)

股票分组

分组名称	代码
	SZ300759

 

Yahoo历史价格 Sina分红数据
总数: 1204 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	30.47	37760346	30.47
2026-04-16	31.39	30521559	31.39
2026-04-15	31.30	49221169	31.30
2026-04-14	31.38	35025076	31.38
2026-04-13	30.67	28984813	30.67
2026-04-10	31.11	48083004	31.11
2026-04-09	30.55	45914036	30.55
2026-04-08	30.40	48795546	30.40
2026-04-07	30.10	44495156	30.10
2026-04-03	30.07	41097061	30.07
2026-04-02	30.62	67687849	30.62
2026-04-01	30.38	79729490	30.38
2026-03-31	27.98	55593551	27.98
2026-03-30	26.76	25998814	26.76
2026-03-27	26.43	25450754	26.43
2026-03-26	25.59	16087091	25.59
2026-03-25	26.12	17298456	26.12
2026-03-24	25.80	19519486	25.80
2026-03-23	25.10	24118916	25.10
2026-03-20	26.26	16488327	26.26
2026-03-19	26.84	19157690	26.84
2026-03-18	27.68	14602689	27.68
2026-03-17	27.65	22108921	27.65
2026-03-16	27.87	20410504	27.87
2026-03-13	27.79	28792913	27.79
2026-03-12	28.37	58048626	28.37
2026-03-11	27.17	15590574	27.17
2026-03-10	27.51	16698836	27.51
2026-03-09	27.11	16780052	27.11
2026-03-06	27.35	16064850	27.35
2026-03-05	26.90	16291840	26.90
2026-03-04	27.00	22076967	27.00
2026-03-03	26.98	25113930	26.98
2026-03-02	28.30	27658783	28.30
2026-02-27	29.60	14566719	29.60
2026-02-26	29.54	15018500	29.54
2026-02-25	29.82	20108685	29.82
2026-02-24	29.23	23898471	29.23
2026-02-13	29.90	15178320	29.90
2026-02-12	30.73	20155708	30.73
2026-02-11	30.60	13821483	30.60
2026-02-10	30.99	24935697	30.99
2026-02-09	30.17	18270291	30.17
2026-02-06	30.20	16462566	30.20
2026-02-05	30.29	19751523	30.29
2026-02-04	30.37	21444951	30.37
2026-02-03	29.61	13347679	29.61
2026-02-02	29.00	17891526	29.00
2026-01-30	29.68	22772808	29.68
2026-01-29	30.22	20832641	30.22
2026-01-28	29.85	21649649	29.85
2026-01-27	30.37	22604719	30.37
2026-01-26	30.71	23945444	30.71
2026-01-23	31.11	25612460	31.11
2026-01-22	31.30	24566066	31.30
2026-01-21	30.87	22506794	30.87
2026-01-20	30.92	24581015	30.92
2026-01-19	31.20	24725328	31.20
2026-01-16	31.94	29201025	31.94
2026-01-15	32.78	31583518	32.78
2026-01-14	32.91	52101408	32.91
2026-01-13	32.83	55076425	32.83
2026-01-12	31.55	23001321	31.55
2026-01-09	31.59	24736377	31.59
2026-01-08	31.18	21185494	31.18
2026-01-07	30.98	27890301	30.98
2026-01-06	30.51	26211172	30.51
2026-01-05	30.10	38390982	30.10
2025-12-31	28.43	16969318	28.43
2025-12-30	28.79	22666501	28.79
2025-12-29	29.17	18229946	29.17
2025-12-26	29.46	13747660	29.46
2025-12-25	29.55	18492934	29.55
2025-12-24	28.91	13493280	28.91
2025-12-23	28.81	13651883	28.81
2025-12-22	29.01	20361473	29.01
2025-12-19	29.44	19904542	29.44
2025-12-18	29.00	12968085	29.00
2025-12-17	29.19	16014621	29.19
2025-12-16	28.36	15152456	28.36
2025-12-15	28.85	21049164	28.85
2025-12-12	29.91	34843002	29.91
2025-12-11	29.05	15089088	29.05
2025-12-10	29.37	15110500	29.37
2025-12-09	29.10	19176725	29.10
2025-12-08	29.13	13887187	29.13
2025-12-05	29.21	10689834	29.21
2025-12-04	29.03	14241885	29.03
2025-12-03	28.84	8611705	28.84
2025-12-02	29.00	11303575	29.00
2025-12-01	29.66	18992646	29.66
2025-11-28	28.95	9247138	28.95
2025-11-27	28.87	11988261	28.87
2025-11-26	28.89	15059994	28.89
2025-11-25	29.07	12850874	29.07
2025-11-24	29.00	15701222	29.00
2025-11-21	28.39	14923577	28.39
2025-11-20	29.13	10701956	29.13
2025-11-19	29.16	11780882	29.16
2025-11-18	29.52	13389547	29.52
2025-11-17	29.80	31938981	29.80
2025-11-14	31.48	18532109	31.48
2025-11-13	31.59	21630447	31.59
2025-11-12	30.89	15368378	30.89
2025-11-11	31.03	17641961	31.03
2025-11-10	31.84	17041571	31.84
2025-11-07	31.67	16583154	31.67
2025-11-06	32.25	17145999	32.25
2025-11-05	32.07	18077151	32.07
2025-11-04	32.24	23992697	32.24
2025-11-03	33.45	25711719	33.45
2025-10-31	33.51	34073305	33.51
2025-10-30	33.14	35978462	33.14
2025-10-29	34.05	42577058	34.05
2025-10-28	31.97	17978737	31.97
2025-10-27	32.27	26904937	32.27
2025-10-24	32.34	30856914	32.34
2025-10-23	31.44	19266175	31.44
2025-10-22	30.96	21285268	30.96
2025-10-21	30.87	18289455	30.87
2025-10-20	30.56	21325289	30.56
2025-10-17	30.03	25118012	30.03
2025-10-16	31.08	24078010	31.08
2025-10-15	31.35	30907865	31.35
2025-10-14	30.05	40282989	30.05
2025-10-13	31.76	30949311	31.76
2025-10-10	33.08	36984629	33.08
2025-10-09	35.30	32947789	35.30
2025-09-30	35.75	41373024	35.75
2025-09-29	34.84	41485608	34.84
2025-09-26	33.57	31248683	33.57
2025-09-25	34.60	36976219	34.60
2025-09-24	34.27	30167036	34.27
2025-09-23	34.07	50378016	34.07
2025-09-22	35.25	35549038	35.25
2025-09-19	35.01	52571543	35.01
2025-09-18	35.70	79017749	35.70
2025-09-17	35.49	51058305	35.49
2025-09-16	35.70	56305080	35.70
2025-09-15	35.90	89557145	35.90
2025-09-12	33.75	78691672	33.75
2025-09-11	32.47	86019540	32.47
2025-09-10	32.90	68746333	32.90
2025-09-09	31.79	52360310	31.79
2025-09-08	32.60	66460758	32.60
2025-09-05	31.30	61543298	31.30
2025-09-04	29.65	60051032	29.65
2025-09-03	31.86	61935078	31.86
2025-09-02	31.63	72754285	31.63
2025-09-01	31.34	66404047	31.34
2025-08-29	30.26	50101941	30.26
2025-08-28	29.44	53301318	29.44
2025-08-27	29.46	46946255	29.46
2025-08-26	30.52	52346919	30.52
2025-08-25	31.82	67659736	31.82
2025-08-22	30.10	35743114	30.10
2025-08-21	30.01	33600261	30.01
2025-08-20	29.89	43502233	29.89
2025-08-19	29.99	63057276	29.99
2025-08-18	30.94	54049808	30.94
2025-08-15	30.23	44028110	30.23
2025-08-14	30.17	60503376	30.17
2025-08-13	30.84	90346596	30.84
2025-08-12	28.96	37144049	28.96
2025-08-11	29.01	44692573	29.01
2025-08-08	28.40	38635498	28.40
2025-08-07	28.90	40820729	28.90
2025-08-06	29.44	40114767	29.44
2025-08-05	29.81	38106444	29.81
2025-08-04	29.81	52611423	29.81
2025-08-01	30.10	61218950	30.10
2025-07-31	31.10	73299791	31.10
2025-07-30	32.18	95229926	32.18
2025-07-29	32.78	104325980	32.78
2025-07-28	30.84	67587197	30.84
2025-07-25	30.00	94283809	30.00
2025-07-24	27.95	59211772	27.95
2025-07-23	27.19	89104154	27.19
2025-07-22	26.02	39425242	26.02
2025-07-21	26.08	27638652	26.08
2025-07-18	26.29	30732791	26.29
2025-07-17	26.41	47792024	26.41
2025-07-16	25.93	38687028	25.93
2025-07-15	26.51	36748764	26.51
2025-07-14	26.51	45930586	26.51
2025-07-11	27.03	90320743	27.03
2025-07-10	25.10	27077844	25.10
2025-07-09	25.00	42743544	25.00
2025-07-08	24.86	37943584	24.86
2025-07-07	23.94	18795472	23.94
2025-07-04	24.44	22366045	24.44
2025-07-03	24.59	17739800	24.59
2025-07-02	24.50	20880900	24.50
2025-07-01	24.78	29684893	24.78
2025-06-30	24.54	34067580	24.54
2025-06-27	23.96	22516175	23.96
2025-06-26	23.28	25984508	23.28
2025-06-25	23.89	21801721	23.89
2025-06-24	23.73	18979001	23.73
2025-06-23	23.35	16375870	23.35
2025-06-20	23.09	14339147	23.09
2025-06-19	23.25	23537751	23.25
2025-06-18	23.80	23399093	23.80
2025-06-17	24.25	32571932	24.25
2025-06-16	24.68	29489033	24.68
2025-06-13	24.84	52618571	24.84
2025-06-12	25.47	39449300	25.47
2025-06-11	25.06	28739979	25.06
2025-06-09	24.51	35202506	24.51
2025-06-06	23.73	13777713	23.73
2025-06-05	24.13	26475660	24.13
2025-06-04	24.47	31285632	24.47
2025-06-03	24.18	31755460	24.18
2025-05-30	23.84	34621732	23.84
2025-05-29	23.76	43539272	23.76
2025-05-28	22.34	17560641	22.34
2025-05-27	22.96	16742901	22.96
2025-05-26	22.75	20136514	22.75
2025-05-23	23.21	36678757	23.21
2025-05-22	22.67	14862651	22.67
2025-05-21	22.96	20162474	22.96
2025-05-20	23.08	19816430	23.08
2025-05-19	22.41	19556921	22.41
2025-05-16	22.99	12944083	22.99
2025-05-15	23.14	17386375	23.14
2025-05-14	23.61	17496159	23.61
2025-05-13	23.40	20021620	23.40
2025-05-12	23.36	19295567	23.36
2025-05-09	23.30	14959749	23.30
2025-05-08	23.72	17705624	23.72
2025-05-07	23.42	22597215	23.42
2025-05-06	23.76	20168854	23.76
2025-04-30	23.33	11599750	23.33
2025-04-29	23.52	23929755	23.52
2025-04-28	23.27	19963549	23.27
2025-04-25	23.19	20442097	23.19
2025-04-24	23.08	30209791	23.08
2025-04-23	22.72	25595569	22.72
2025-04-22	22.22	22048309	22.22
2025-04-21	22.55	14302725	22.55
2025-04-18	22.40	13232579	22.40
2025-04-17	22.06	12660169	22.06
2025-04-16	22.21	16206711	22.21
2025-04-15	22.48	17873586	22.48
2025-04-14	22.91	21320377	22.91
2025-04-11	22.81	26960770	22.81
2025-04-10	22.59	32838562	22.59
2025-04-09	22.27	38523309	22.27
2025-04-08	22.67	37676558	22.67
2025-04-07	22.40	58176623	22.40
2025-04-03	27.05	33670127	27.05
2025-04-02	27.59	35395968	27.59
2025-04-01	28.56	53107450	28.56
2025-03-31	26.92	17107700	26.92
2025-03-28	27.16	26125757	27.16
2025-03-27	27.68	26701411	27.68
2025-03-26	26.61	14603744	26.61
2025-03-25	26.88	12077089	26.88
2025-03-24	27.17	12683289	27.17
2025-03-21	27.30	20904754	27.30
2025-03-20	27.80	18697925	27.80
2025-03-19	28.13	22402766	28.13
2025-03-18	28.51	53534896	28.51
2025-03-17	27.63	15509431	27.63
2025-03-14	27.72	34791986	27.72
2025-03-13	26.32	16663468	26.32
2025-03-12	26.81	17468195	26.81
2025-03-11	27.15	16389150	27.15
2025-03-10	27.32	21107778	27.32
2025-03-07	27.54	21403107	27.54
2025-03-06	27.58	26388157	27.58
2025-03-05	26.73	16858343	26.73
2025-03-04	27.08	15257075	27.08
2025-03-03	26.84	27608689	26.84
2025-02-28	26.44	32329729	26.44
2025-02-27	28.10	29760878	28.10
2025-02-26	28.26	28179792	28.26
2025-02-25	27.66	28314760	27.66
2025-02-24	28.41	38445944	28.41
2025-02-21	29.33	55700991	29.33
2025-02-20	28.51	55314452	28.51
2025-02-19	26.88	29757207	26.88
2025-02-18	26.73	27364572	26.73
2025-02-17	27.67	49268370	27.67
2025-02-14	26.75	39399978	26.75
2025-02-13	25.62	15105324	25.62
2025-02-12	26.03	14213035	26.03
2025-02-11	25.88	22168584	25.88
2025-02-10	26.77	23193803	26.77
2025-02-07	26.26	22157574	26.26
2025-02-06	25.99	17561885	25.99
2025-02-05	25.21	11089325	25.21
2025-01-27	24.85	12388779	24.85
2025-01-24	25.41	15849945	25.41
2025-01-23	25.10	11837342	25.10
2025-01-22	25.19	10324784	25.19
2025-01-21	25.22	11785574	25.22
2025-01-20	25.51	17673733	25.51
2025-01-17	25.06	12287291	25.06
2025-01-16	24.85	12497129	24.85
2025-01-15	25.00	13762434	25.00
2025-01-14	25.35	16897522	25.35
2025-01-13	24.41	9834964	24.41
2025-01-10	24.17	12338888	24.17
2025-01-09	24.60	11614243	24.60
2025-01-08	24.59	15161584	24.59
2025-01-07	24.76	13391933	24.76
2025-01-06	24.66	14371813	24.66
2025-01-03	24.38	15487896	24.38
2025-01-02	25.17	18973417	25.17
2024-12-31	25.70	17564370	25.70
2024-12-30	26.48	19861257	26.48
2024-12-27	26.03	31825503	26.03
2024-12-26	27.23	11151425	27.23
2024-12-25	27.09	14771927	27.09
2024-12-24	27.55	13272362	27.55
2024-12-23	27.37	15454770	27.37
2024-12-20	27.91	14514793	27.91
2024-12-19	27.67	15063204	27.67
2024-12-18	27.98	12018156	27.98
2024-12-17	27.79	15050145	27.79
2024-12-16	28.07	20366299	28.07
2024-12-13	28.54	30745973	28.54
2024-12-12	29.38	22813454	29.38
2024-12-11	29.49	23025978	29.49
2024-12-10	29.10	48405337	29.10
2024-12-09	29.60	58304921	29.60
2024-12-06	29.55	56302220	29.55
2024-12-05	27.34	13816345	27.34
2024-12-04	27.55	13277474	27.55
2024-12-03	28.03	22945390	28.03
2024-12-02	28.02	26987841	28.02
2024-11-29	27.51	26685804	27.51
2024-11-28	26.99	20096600	26.99
2024-11-27	27.52	23966761	27.52
2024-11-26	26.68	18913365	26.68
2024-11-25	26.95	21831877	26.95
2024-11-22	26.72	28968936	26.72
2024-11-21	28.38	22364458	28.38
2024-11-20	28.64	30983687	28.64
2024-11-19	28.11	23046165	28.11
2024-11-18	27.48	32676893	27.48
2024-11-15	28.41	31326954	28.41
2024-11-14	29.44	32656668	29.44
2024-11-13	30.58	42698892	30.58
2024-11-12	31.41	69725347	31.41
2024-11-11	31.55	54099297	31.55
2024-11-07	30.93	53595658	30.93
2024-11-06	30.24	63902887	30.24
2024-11-05	30.61	55363026	30.61
2024-11-04	29.61	33641826	29.61
2024-11-01	28.79	41080988	28.79
2024-10-30	29.56	45254200	29.56
2024-10-29	30.01	61220339	30.01
2024-10-28	31.72	68081835	31.72
2024-10-25	30.49	77934455	30.49
2024-10-24	28.43	60061147	28.43
2024-10-23	29.71	64534061	29.71
2024-10-22	28.91	62447560	28.91
2024-10-21	28.30	68957894	28.30
2024-10-18	27.55	75045792	27.55
2024-10-17	25.51	42884111	25.51
2024-10-16	26.08	66590398	26.08
2024-10-15	27.41	42385933	27.41
2024-10-14	28.55	48850164	28.55
2024-10-11	28.05	65449678	28.05
2024-10-10	31.20	51322521	31.20
2024-10-09	31.78	82303852	31.78
2024-10-08	36.42	110862412	36.42
2024-09-30	30.35	84236260	30.35
2024-09-27	25.30	65461939	25.30
2024-09-26	22.29	35424842	22.29
2024-09-25	21.77	40116604	21.77
2024-09-24	21.54	34428220	21.54
2024-09-20	21.55	19185344	21.55
2024-09-19	21.21	21506324	21.21
2024-09-18	20.69	14239024	20.69
2024-09-13	20.79	13965893	20.79
2024-09-12	20.71	18364066	20.71
2024-09-11	20.77	20861533	20.77
2024-09-10	19.99	19986122	19.99
2024-09-09	20.16	24349616	20.16
2024-09-06	19.37	8401728	19.37
2024-09-05	19.80	10676928	19.80
2024-09-04	19.72	12454023	19.72
2024-09-03	19.56	11206125	19.56
2024-09-02	19.50	12678004	19.50
2024-08-30	19.99	17837280	19.99
2024-08-29	19.84	15142535	19.84
2024-08-28	19.68	22995668	19.68
2024-08-27	18.66	9867769	18.66
2024-08-26	19.06	7143125	19.06
2024-08-23	18.76	6681373	18.76
2024-08-22	18.88	18427812	18.88
2024-08-21	19.68	8469633	19.68
2024-08-20	19.95	11100694	19.95
2024-08-19	20.51	10086806	20.51
2024-08-16	20.75	11194563	20.75
2024-08-15	20.53	11942664	20.53
2024-08-14	20.41	10569949	20.41

总数: 1204 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

觉得这个网站有用？可以用微信打赏一块钱给Woody！

资源共享 相片 网络日志

更多选项？请先登录或者注册。