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

XLK历史价格(1-400)

股票分组

分组名称	代码
	XLK

 

历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额 分红数据 Yahoo历史价格 Yahoo分红数据
总数: 3026 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	154.35	10630303	154.35
2026-04-16	152.02	11777189	152.02
2026-04-15	150.30	10622480	150.30
2026-04-14	147.94	10183301	147.94
2026-04-13	145.61	10407699	145.61
2026-04-10	142.62	9309907	142.62
2026-04-09	142.07	8234925	142.07
2026-04-08	141.69	13358900	141.69
2026-04-07	137.43	8585451	137.43
2026-04-06	136.78	10146522	136.78
2026-04-02	135.99	12265958	135.99
2026-04-01	134.91	17050034	134.91
2026-03-31	132.90	19405308	132.90
2026-03-30	127.50	18829997	127.50
2026-03-27	129.92	15895156	129.92
2026-03-26	132.50	15434571	132.50
2026-03-25	136.76	13872200	136.76
2026-03-24	136.15	16842920	136.15
2026-03-23	136.95	21818519	136.95
2026-03-20	135.29	27251562	135.29
2026-03-19	138.43	18087931	138.43
2026-03-18	137.96	12633887	137.96
2026-03-17	139.54	12034607	139.54
2026-03-16	138.78	16624695	138.78
2026-03-13	136.80	15701752	136.80
2026-03-12	137.84	32372780	137.84
2026-03-11	140.43	14017531	140.43
2026-03-10	139.76	24338497	139.76
2026-03-09	139.76	22760857	139.76
2026-03-06	137.29	19677128	137.29
2026-03-05	140.18	19424199	140.18
2026-03-04	139.84	15201158	139.84
2026-03-03	137.50	34153036	137.50
2026-03-02	139.54	20156510	139.54
2026-02-27	138.76	15328602	138.76
2026-02-26	141.01	19364859	141.01
2026-02-25	143.01	13295256	143.01
2026-02-24	140.32	13030555	140.32
2026-02-23	138.52	22021923	138.52
2026-02-20	140.88	14941920	140.88
2026-02-19	140.21	13483972	140.21
2026-02-18	140.91	13705186	140.91
2026-02-17	139.48	25743795	139.48
2026-02-13	139.56	26636092	139.56
2026-02-12	139.21	32154696	139.21
2026-02-11	142.97	18905713	142.97
2026-02-10	142.55	22564318	142.55
2026-02-09	143.35	24629514	143.35
2026-02-06	141.13	37131862	141.13
2026-02-05	135.63	42948073	135.63
2026-02-04	138.12	45649454	138.12
2026-02-03	142.08	30462678	142.08
2026-02-02	145.26	16337205	145.26
2026-01-30	143.88	18342122	143.88
2026-01-29	146.87	25580964	146.87
2026-01-28	149.23	19496532	149.23
2026-01-27	148.05	12436144	148.05
2026-01-26	146.08	10195625	146.08
2026-01-23	145.09	14654456	145.09
2026-01-22	144.88	12971563	144.88
2026-01-21	143.81	27892832	143.81
2026-01-20	141.84	20029177	141.84
2026-01-16	145.62	14156664	145.62
2026-01-15	145.46	17370878	145.46
2026-01-14	144.70	22104224	144.70
2026-01-13	146.48	16552127	146.48
2026-01-12	146.79	12867158	146.79
2026-01-09	146.15	15652618	146.15
2026-01-08	144.24	16870516	144.24
2026-01-07	146.53	13957032	146.53
2026-01-06	146.65	14985472	146.65
2026-01-05	144.62	17476328	144.62
2026-01-02	144.30	15299432	144.30
2025-12-31	143.97	9528377	143.97
2025-12-30	145.41	6387445	145.41
2025-12-29	145.87	9822294	145.87
2025-12-26	146.53	5052887	146.53
2025-12-24	146.30	3676257	146.30
2025-12-23	145.95	7546050	145.95
2025-12-22	145.16	8864470	145.16
2025-12-19	144.60	14265854	144.60
2025-12-18	141.54	12319524	141.54
2025-12-17	139.39	18178745	139.39
2025-12-16	142.56	10790905	142.56
2025-12-15	142.30	10790253	142.30
2025-12-12	143.69	14873172	143.69
2025-12-11	147.97	9769253	147.97
2025-12-10	148.73	8961033	148.73
2025-12-09	148.02	6978176	148.02
2025-12-08	147.63	8272630	147.63
2025-12-05	146.60	6625600	146.60
2025-12-04	145.54	9995200	145.54
2025-12-03	145.00	11623200	144.99
2025-12-02	144.65	15719000	144.65
2025-12-01	143.18	12846600	143.18
2025-11-28	143.11	6792200	143.11
2025-11-26	141.89	13358800	141.89
2025-11-25	140.23	21303400	140.23
2025-11-24	139.86	20124800	139.85
2025-11-21	136.60	44959000	136.60
2025-11-20	136.08	56551800	136.07
2025-11-19	140.49	27668800	140.49
2025-11-18	139.52	36747600	139.51
2025-11-17	141.82	24675400	141.82
2025-11-14	144.08	27429600	144.07
2025-11-13	143.30	22385800	143.29
2025-11-12	146.96	13179200	146.96
2025-11-11	146.51	14871600	146.51
2025-11-10	147.77	18286400	147.76
2025-11-07	144.08	25547000	144.08
2025-11-06	144.58	24797400	144.58
2025-11-05	147.55	14447000	147.54
2025-11-04	146.97	16722600	146.97
2025-11-03	150.96	13983600	150.96
2025-10-31	150.34	16303800	150.34
2025-10-30	150.20	19218600	150.20
2025-10-29	152.07	21506200	152.07
2025-10-28	150.98	15055200	150.98
2025-10-27	149.50	15167000	149.50
2025-10-24	146.79	14359600	146.79
2025-10-23	144.55	11923400	144.54
2025-10-22	142.75	20723200	142.74
2025-10-21	144.17	12503800	144.17
2025-10-20	144.10	13805200	144.10
2025-10-17	142.51	25511600	142.51
2025-10-16	142.26	23166200	142.26
2025-10-15	142.15	20937600	142.15
2025-10-14	140.76	26956800	140.76
2025-10-13	142.59	22030400	142.59
2025-10-10	139.20	44574600	139.20
2025-10-09	145.10	11989400	145.10
2025-10-08	145.35	14037800	145.35
2025-10-07	142.84	15588400	142.84
2025-10-06	143.80	17945600	143.80
2025-10-03	142.36	17458000	142.36
2025-10-02	143.08	17607800	143.08
2025-10-01	142.31	17411200	142.31
2025-09-30	140.93	18215200	140.93
2025-09-29	140.17	16107400	140.16
2025-09-26	139.42	16534000	139.42
2025-09-25	139.00	21349600	139.00
2025-09-24	139.25	13471000	139.24
2025-09-23	140.11	16456400	140.11
2025-09-22	141.33	15771200	141.33
2025-09-19	139.46	15670800	139.28
2025-09-18	138.06	20882600	137.88
2025-09-17	135.72	18948600	135.54
2025-09-16	136.19	16081400	136.01
2025-09-15	136.66	16268000	136.48
2025-09-12	135.44	15612200	135.27
2025-09-11	135.53	23429200	135.36
2025-09-10	135.08	25957200	134.90
2025-09-09	132.67	19355000	132.50
2025-09-08	132.42	20556000	132.25
2025-09-05	131.43	38561800	131.26
2025-09-04	131.32	24397400	131.15
2025-09-03	130.68	15636600	130.51
2025-09-02	129.90	18226000	129.73
2025-08-29	131.23	17481200	131.06
2025-08-28	133.27	12380600	133.10
2025-08-27	132.23	11538600	132.06
2025-08-26	131.52	11081000	131.35
2025-08-25	130.92	10691800	130.75
2025-08-22	131.21	13756000	131.04
2025-08-21	129.46	15148600	129.29
2025-08-20	129.93	23064200	129.76
2025-08-19	130.81	17367000	130.64
2025-08-18	133.14	12233800	132.96
2025-08-15	132.85	13373200	132.68
2025-08-14	133.87	15484400	133.69
2025-08-13	134.16	13990200	133.98
2025-08-12	134.11	11153800	133.93
2025-08-11	132.06	9425400	131.89
2025-08-08	132.96	11015800	132.79
2025-08-07	131.65	10318000	131.48
2025-08-06	131.53	10167000	131.36
2025-08-05	130.06	11176000	129.89
2025-08-04	131.15	12377000	130.98
2025-08-01	128.54	19438000	128.37
2025-07-31	131.37	16414400	131.20
2025-07-30	132.34	13934600	132.17
2025-07-29	132.05	13739000	131.88
2025-07-28	132.04	11517600	131.87
2025-07-25	131.00	8002000	130.83
2025-07-24	130.70	12159600	130.53
2025-07-23	130.15	10091800	129.98
2025-07-22	129.41	13448800	129.24
2025-07-21	130.62	9246600	130.45
2025-07-18	130.45	10281000	130.28
2025-07-17	130.53	11955000	130.36
2025-07-16	129.36	17782600	129.19
2025-07-15	128.96	15657000	128.79
2025-07-14	127.82	8125200	127.66
2025-07-11	127.93	9239000	127.76
2025-07-10	128.49	9988600	128.33
2025-07-09	128.92	12933600	128.75
2025-07-08	128.15	15715200	127.98
2025-07-07	127.46	11560800	127.30
2025-07-03	128.48	7112800	128.32
2025-07-02	126.81	11950200	126.65
2025-07-01	125.49	15144800	125.32
2025-06-30	126.62	13365200	126.45
2025-06-27	125.39	12196600	125.22
2025-06-26	125.54	11288400	125.37
2025-06-25	124.68	9228600	124.51
2025-06-24	123.62	11329400	123.46
2025-06-23	121.44	12277000	121.28
2025-06-20	120.27	11490600	119.92
2025-06-18	120.81	11066000	120.45
2025-06-17	120.66	10525400	120.31
2025-06-16	121.52	13866200	121.16
2025-06-13	119.59	13193800	119.23
2025-06-12	121.29	11210400	120.93
2025-06-11	120.17	9599600	119.82
2025-06-10	120.44	9831600	120.08
2025-06-09	119.77	11100600	119.41
2025-06-06	119.18	9026000	118.83
2025-06-05	118.07	15885200	117.72
2025-06-04	118.40	10899200	118.05
2025-06-03	118.23	14312400	117.88
2025-06-02	116.48	12878800	116.13
2025-05-30	115.46	13494000	115.12
2025-05-29	115.82	14011800	115.47
2025-05-28	115.62	10789200	115.28
2025-05-27	116.10	14208400	115.76
2025-05-23	113.41	12004000	113.07
2025-05-22	114.67	11372000	114.33
2025-05-21	114.64	18643600	114.30
2025-05-20	116.84	10273200	116.49
2025-05-19	117.28	11863000	116.93
2025-05-16	117.45	8111600	117.10
2025-05-15	117.23	9536400	116.88
2025-05-14	117.07	10248000	116.72
2025-05-13	116.31	12757200	115.97
2025-05-12	113.85	13478200	113.52
2025-05-09	108.80	7330000	108.48
2025-05-08	108.94	8704400	108.62
2025-05-07	107.91	8169400	107.59
2025-05-06	106.84	7958200	106.52
2025-05-05	107.73	6757000	107.41
2025-05-02	108.31	8125400	107.99
2025-05-01	106.53	11532800	106.21
2025-04-30	104.99	10203800	104.68
2025-04-29	104.55	9144400	104.24
2025-04-28	104.07	5574400	103.76
2025-04-25	104.24	6518400	103.93
2025-04-24	102.72	9317000	102.41
2025-04-23	99.02	13413800	98.73
2025-04-22	96.23	9312800	95.95
2025-04-21	93.94	8973400	93.66
2025-04-17	96.43	7480800	96.15
2025-04-16	96.96	13222400	96.67
2025-04-15	100.45	7200000	100.15
2025-04-14	100.08	11904400	99.79
2025-04-11	99.18	14423200	98.88
2025-04-10	97.19	19747600	96.90
2025-04-09	101.93	36988800	101.63
2025-04-08	89.87	25811400	89.60
2025-04-07	91.73	44557800	91.46
2025-04-04	91.19	33804600	90.92
2025-04-03	97.62	19451400	97.33
2025-04-02	104.77	9292000	104.46
2025-04-01	104.00	9480200	103.69
2025-03-31	103.24	14219000	102.94
2025-03-28	103.19	10667600	102.89
2025-03-27	105.76	6577800	105.44
2025-03-26	106.74	7873000	106.43
2025-03-25	109.18	7481800	108.85
2025-03-24	108.82	8200200	108.50
2025-03-21	106.98	10425400	106.48
2025-03-20	106.69	7145200	106.19
2025-03-19	107.46	8838600	106.95
2025-03-18	106.08	11486600	105.58
2025-03-17	107.72	10148800	107.21
2025-03-14	106.97	10040800	106.47
2025-03-13	103.83	12383000	103.34
2025-03-12	105.84	10981600	105.34
2025-03-11	104.20	14832800	103.71
2025-03-10	104.63	21561800	104.13
2025-03-07	109.27	11263400	108.76
2025-03-06	107.71	16432000	107.21
2025-03-05	110.79	11931000	110.27
2025-03-04	109.25	17721000	108.74
2025-03-03	109.34	12516200	108.82
2025-02-28	112.77	14172200	112.24
2025-02-27	111.30	10100000	110.77
2025-02-26	115.50	7630600	114.96
2025-02-25	114.26	10433600	113.72
2025-02-24	115.76	7447600	115.21
2025-02-21	117.44	9057600	116.88
2025-02-20	120.71	5987400	120.14
2025-02-19	121.09	5604200	120.52
2025-02-18	121.08	6024000	120.51
2025-02-14	119.99	4557000	119.42
2025-02-13	119.58	7829600	119.02
2025-02-12	117.91	8555600	117.36
2025-02-11	118.17	6456200	117.61
2025-02-10	118.11	6054200	117.56
2025-02-07	116.41	8552800	115.86
2025-02-06	117.42	6808000	116.87
2025-02-05	117.10	5398000	116.55
2025-02-04	115.49	8371200	114.95
2025-02-03	113.85	13752800	113.32
2025-01-31	115.41	10741800	114.86
2025-01-30	116.09	8840200	115.54
2025-01-29	115.87	9050000	115.33
2025-01-28	116.82	11260600	116.27
2025-01-27	113.79	20705600	113.25
2025-01-24	119.65	6607600	119.09
2025-01-23	120.91	7604400	120.34
2025-01-22	120.70	10243800	120.13
2025-01-21	118.03	6744200	117.48
2025-01-17	117.06	6742600	116.51
2025-01-16	115.25	5368400	114.71
2025-01-15	116.15	10465400	115.60
2025-01-14	113.88	7220200	113.35
2025-01-13	113.58	10656000	113.05
2025-01-10	114.39	11665800	113.85
2025-01-08	116.94	10023800	116.39
2025-01-07	116.98	10006800	116.43
2025-01-06	119.38	8975400	118.82
2025-01-03	117.88	9117600	117.32
2025-01-02	115.99	12766600	115.44
2024-12-31	116.26	9381200	115.72
2024-12-30	117.24	7950400	116.69
2024-12-27	118.75	8726400	118.19
2024-12-26	120.35	7150800	119.78
2024-12-24	120.27	4653400	119.70
2024-12-23	119.04	7973400	118.48
2024-12-20	117.98	14924800	117.24
2024-12-19	116.25	13383400	115.51
2024-12-18	116.12	16927200	115.39
2024-12-17	119.99	8145000	119.23
2024-12-16	120.72	9442600	119.96
2024-12-13	119.53	8677000	118.77
2024-12-12	119.02	7218200	118.26
2024-12-11	119.69	8689600	118.93
2024-12-10	117.98	11234400	117.23
2024-12-09	119.64	8032400	118.88
2024-12-06	120.42	6654200	119.66
2024-12-05	119.96	5638000	119.20
2024-12-04	120.57	10840000	119.80
2024-12-03	118.40	5576000	117.65
2024-12-02	117.98	9398200	117.23
2024-11-29	116.87	4168400	116.13
2024-11-27	115.79	6369400	115.06
2024-11-26	117.38	6229400	116.64
2024-11-25	116.80	11137200	116.06
2024-11-22	116.80	7090800	116.06
2024-11-21	116.74	10591800	116.00
2024-11-20	115.57	8874400	114.84
2024-11-19	115.67	6906800	114.93
2024-11-18	114.73	6166800	114.00
2024-11-15	114.36	11229800	113.63
2024-11-14	117.27	6602000	116.52
2024-11-13	117.67	6329600	116.92
2024-11-12	118.08	7530800	117.33
2024-11-11	117.93	7267200	117.18
2024-11-08	118.58	7236400	117.83
2024-11-07	118.71	10463000	117.96
2024-11-06	116.68	10967800	115.94
2024-11-05	113.45	7273000	112.73
2024-11-04	111.87	6311800	111.16
2024-11-01	111.96	11565800	111.25
2024-10-31	111.12	12110200	110.42
2024-10-30	114.81	8341200	114.08
2024-10-29	116.66	7451600	115.92
2024-10-28	115.11	5899200	114.38
2024-10-25	115.15	8314800	114.42
2024-10-24	114.55	4832800	113.83
2024-10-23	114.22	6083600	113.49
2024-10-22	115.88	6169200	115.14
2024-10-21	116.00	6322400	115.26
2024-10-18	115.46	4537000	114.73
2024-10-17	115.05	6051200	114.32
2024-10-16	114.70	5758800	113.97
2024-10-15	114.34	14179400	113.62
2024-10-14	116.91	9810200	116.17
2024-10-11	115.41	8849000	114.68
2024-10-10	115.21	5692200	114.48
2024-10-09	115.24	7579800	114.51
2024-10-08	113.96	7864800	113.24
2024-10-07	111.87	4430400	111.16
2024-10-04	112.65	5009200	111.93
2024-10-03	111.41	5784800	110.70
2024-10-02	110.95	4532400	110.24
2024-10-01	110.13	11295400	109.43
2024-09-30	112.88	5500400	112.17
2024-09-27	112.55	6093800	111.84
2024-09-26	113.61	9244800	112.89
2024-09-25	112.13	6111600	111.42
2024-09-24	111.81	7025800	111.10
2024-09-23	111.05	7490600	110.34
2024-09-20	111.27	14492800	110.36
2024-09-19	111.81	13934000	110.91
2024-09-18	108.59	12741600	107.71
2024-09-17	109.59	6990000	108.70
2024-09-16	109.80	6897800	108.91
2024-09-13	110.22	8047400	109.33
2024-09-12	109.67	10604200	108.78

总数: 3026 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。