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

00564历史价格(1-500)

股票分组

分组名称	代码
	00564

 

Yahoo历史价格 Sina分红数据
总数: 2045 当前显示: 1-500 下一页 最后一页 100 200 300 400 500

日期	价格	数量	复权价格
2026-04-21	18.68	1128200	18.68
2026-04-20	18.50	1435800	18.50
2026-04-17	18.42	665000	18.42
2026-04-16	18.60	1107200	18.60
2026-04-15	18.71	902600	18.71
2026-04-14	18.70	1678000	18.70
2026-04-13	18.07	951400	18.07
2026-04-10	18.36	1212400	18.36
2026-04-09	18.41	1147696	18.41
2026-04-08	18.79	2156029	18.79
2026-04-02	18.01	2266200	18.01
2026-04-01	18.59	1577398	18.59
2026-03-31	18.09	4395674	18.09
2026-03-30	19.35	972200	19.35
2026-03-27	19.28	1047600	19.28
2026-03-26	19.46	1518200	19.46
2026-03-25	20.04	1574200	20.04
2026-03-24	19.47	2284400	19.47
2026-03-23	19.13	1731400	19.13
2026-03-20	19.84	1320600	19.84
2026-03-19	19.95	1697600	19.95
2026-03-18	20.34	1075800	20.34
2026-03-17	20.26	1134800	20.26
2026-03-16	20.30	1620800	20.30
2026-03-13	20.46	1724400	20.46
2026-03-12	20.22	1129600	20.22
2026-03-11	20.20	1070000	20.20
2026-03-10	20.34	1433600	20.34
2026-03-09	19.78	1678290	19.78
2026-03-06	20.42	1290000	20.42
2026-03-05	20.10	2810000	20.10
2026-03-04	20.18	3664200	20.18
2026-03-03	21.42	2915400	21.42
2026-03-02	22.96	2065000	22.96
2026-02-27	23.50	2441800	23.50
2026-02-26	22.28	1629000	22.28
2026-02-25	23.08	714800	23.08
2026-02-24	23.10	1434337	23.10
2026-02-23	23.60	354120	23.60
2026-02-20	23.38	632400	23.38
2026-02-16	23.88	352200	23.88
2026-02-13	23.16	1749400	23.16
2026-02-12	23.76	1653038	23.76
2026-02-11	23.36	2360300	23.36
2026-02-10	22.42	3119400	22.42
2026-02-09	22.64	1377000	22.64
2026-02-06	22.42	2205000	22.42
2026-02-05	22.20	4255484	22.20
2026-02-04	23.36	2358808	23.36
2026-02-03	22.66	3047000	22.66
2026-02-02	21.48	2840600	21.48
2026-01-30	22.06	2436400	22.06
2026-01-29	22.08	2779200	22.08
2026-01-28	22.20	2225242	22.20
2026-01-27	22.10	1323000	22.10
2026-01-26	21.80	3650000	21.80
2026-01-23	22.40	1428400	22.40
2026-01-22	22.76	1300400	22.76
2026-01-21	22.76	2388200	22.76
2026-01-20	22.34	1554000	22.34
2026-01-19	22.28	1429400	22.28
2026-01-16	21.68	1854200	21.68
2026-01-15	21.52	1453400	21.52
2026-01-14	21.12	1495200	21.12
2026-01-13	21.28	1390400	21.28
2026-01-12	20.90	2073412	20.90
2026-01-09	21.12	2067400	21.12
2026-01-08	20.44	1643200	20.44
2026-01-07	20.38	1269800	20.38
2026-01-06	20.24	3545000	20.24
2026-01-05	19.72	6004800	19.72
2026-01-02	20.90	576800	20.90
2025-12-31	20.50	1419800	20.50
2025-12-30	20.44	2861200	20.44
2025-12-29	19.98	3986600	19.98
2025-12-24	20.16	2122720	20.16
2025-12-23	20.20	1806184	20.20
2025-12-22	19.84	4014789	19.84
2025-12-19	20.50	1426400	20.50
2025-12-18	20.50	670800	20.50
2025-12-17	20.94	1336800	20.94
2025-12-16	20.26	3485993	20.26
2025-12-15	21.04	1072600	21.04
2025-12-12	21.58	1980400	21.58
2025-12-11	21.16	2666200	21.16
2025-12-10	21.14	1390800	21.14
2025-12-09	20.94	3815400	20.94
2025-12-08	22.00	1906600	22.00
2025-12-06	22.34	2000	22.34
2025-12-05	22.34	2684600	22.34
2025-12-04	21.58	1699000	21.58
2025-12-03	21.44	2032600	21.44
2025-12-02	21.70	2235600	21.70
2025-12-01	21.72	3228600	21.72
2025-11-28	20.62	589000	20.62
2025-11-27	20.62	808800	20.62
2025-11-26	20.86	478200	20.86
2025-11-25	20.68	1328000	20.68
2025-11-24	20.32	1388200	20.32
2025-11-21	19.73	2643400	19.73
2025-11-20	20.26	983200	20.26
2025-11-19	20.52	563000	20.52
2025-11-18	20.54	1394200	20.54
2025-11-17	21.10	1437600	21.10
2025-11-14	21.20	751800	21.20
2025-11-13	21.68	2051200	21.68
2025-11-12	21.38	1184200	21.38
2025-11-11	21.42	1186884	21.42
2025-11-10	21.82	1183800	21.82
2025-11-07	21.84	1644600	21.84
2025-11-06	21.54	2404000	21.54
2025-11-05	20.38	1576800	20.38
2025-11-04	20.58	1781600	20.58
2025-11-03	21.02	2571800	21.02
2025-10-31	21.48	1760600	21.48
2025-10-30	21.66	3423800	21.66
2025-10-28	22.36	2727000	22.36
2025-10-27	23.02	2585200	23.02
2025-10-24	22.06	1704000	22.06
2025-10-23	21.56	1588755	21.56
2025-10-22	21.64	1391000	21.64
2025-10-21	21.62	2824600	21.62
2025-10-20	21.18	1454800	21.18
2025-10-17	20.82	3446715	20.82
2025-10-16	21.86	2191400	21.86
2025-10-15	21.92	4457400	21.92
2025-10-14	20.82	5994200	20.82
2025-10-13	22.06	4471134	22.06
2025-10-10	22.54	2971819	22.54
2025-10-09	23.10	4368800	23.10
2025-10-08	23.70	1144200	23.70
2025-10-06	24.10	709400	24.10
2025-10-03	24.22	461600	24.22
2025-10-02	24.36	2983955	24.36
2025-09-30	23.46	3442600	23.46
2025-09-29	23.74	3595349	23.74
2025-09-26	23.26	6862749	23.26
2025-09-25	24.32	9240600	24.32
2025-09-24	25.36	13397800	25.36
2025-09-23	24.14	5924374	24.14
2025-09-22	23.48	6975200	23.48
2025-09-19	23.52	7560900	23.52
2025-09-18	21.52	6116100	21.52
2025-09-17	21.50	3792800	21.50
2025-09-16	20.98	2770200	20.98
2025-09-15	20.24	1629400	20.24
2025-09-12	20.50	2300400	20.50
2025-09-11	20.48	3419000	20.48
2025-09-10	19.96	3339200	19.96
2025-09-09	19.87	7761600	19.87
2025-09-08	18.75	3971200	18.75
2025-09-05	18.55	4582400	18.55
2025-09-04	17.68	3641800	17.68
2025-09-03	18.02	5189000	18.02
2025-09-02	17.80	4942601	17.80
2025-09-01	18.40	10806968	18.40
2025-08-29	18.10	15414800	18.10
2025-08-28	16.52	2670000	16.52
2025-08-27	16.74	2941200	16.74
2025-08-26	16.71	1504800	16.71
2025-08-25	16.54	1281800	16.54
2025-08-22	16.60	1878200	16.60
2025-08-21	16.55	1172607	16.55
2025-08-20	16.74	4019207	16.74
2025-08-19	15.86	1809000	15.86
2025-08-18	16.05	1942800	16.05
2025-08-15	16.12	1005200	16.12
2025-08-14	16.15	1281400	16.15
2025-08-13	16.46	681800	16.46
2025-08-12	16.48	878000	16.48
2025-08-11	16.37	970400	16.37
2025-08-08	16.84	2141200	16.84
2025-08-07	16.46	2429600	16.46
2025-08-06	15.98	869200	15.98
2025-08-05	16.10	1802800	16.10
2025-08-04	15.80	2119600	15.80
2025-08-01	15.28	3551200	15.28
2025-07-31	15.00	2790200	15.00
2025-07-30	15.22	2092200	15.22
2025-07-29	15.22	2342400	15.22
2025-07-28	15.46	3248200	15.46
2025-07-25	16.16	2161320	16.16
2025-07-24	16.26	1973010	16.26
2025-07-23	16.22	2010600	16.22
2025-07-22	16.24	4282600	16.24
2025-07-21	15.92	1804600	15.92
2025-07-18	15.48	1631800	15.48
2025-07-17	15.66	1684200	15.66
2025-07-16	15.56	4384400	15.56
2025-07-15	15.58	2842800	15.58
2025-07-14	15.30	2345200	15.30
2025-07-11	14.66	2728512	14.66
2025-07-10	14.80	3362800	14.80
2025-07-09	14.60	1949800	14.60
2025-07-08	14.48	3862400	14.48
2025-07-07	14.18	2056800	14.18
2025-07-04	14.08	4891400	14.08
2025-07-03	14.74	2543400	14.74
2025-07-02	14.80	2605250	14.80
2025-06-30	14.86	2721506	14.86
2025-06-27	15.06	2225094	15.06
2025-06-26	15.22	2626200	15.22
2025-06-25	14.82	1964456	14.82
2025-06-24	15.18	2520000	15.18
2025-06-23	16.06	2181200	16.06
2025-06-20	15.78	1543800	15.78
2025-06-19	15.76	3788500	15.76
2025-06-18	16.48	1126200	16.48
2025-06-17	16.34	1001000	16.34
2025-06-16	16.48	1233400	16.48
2025-06-13	16.58	2947600	16.58
2025-06-12	16.84	3050200	16.84
2025-06-11	16.52	3768400	16.52
2025-06-10	16.02	2523800	16.02
2025-06-09	15.66	2805200	15.66
2025-06-06	15.26	1044400	15.26
2025-06-05	15.18	2406600	15.18
2025-06-04	14.72	3585688	14.72
2025-06-03	15.04	1438400	15.04
2025-06-02	15.14	610800	15.14
2025-05-30	15.28	1922200	15.28
2025-05-29	15.36	1274200	15.36
2025-05-28	15.10	1524200	15.10
2025-05-27	15.04	2122400	15.04
2025-05-26	15.08	2247283	15.08
2025-05-23	14.86	3374000	14.86
2025-05-22	14.56	1601000	14.56
2025-05-21	14.64	1446800	14.64
2025-05-20	14.24	2256200	14.24
2025-05-19	14.08	2268200	14.08
2025-05-16	13.74	1127200	13.74
2025-05-15	13.54	2641000	13.54
2025-05-14	13.80	1987800	13.80
2025-05-13	13.76	1476800	13.76
2025-05-12	13.84	1532400	13.84
2025-05-09	13.54	2860000	13.54
2025-05-08	13.30	1424400	13.30
2025-05-07	13.22	2019200	13.22
2025-05-06	13.32	5300200	13.32
2025-05-02	12.60	1333200	12.60
2025-04-30	12.94	1290400	12.94
2025-04-29	12.82	3738000	12.82
2025-04-28	12.86	1346600	12.86
2025-04-25	12.98	1866400	12.98
2025-04-24	13.28	2216800	13.28
2025-04-23	13.00	2421000	13.00
2025-04-22	12.62	2107542	12.62
2025-04-17	12.16	1215800	12.16
2025-04-16	12.26	2276400	12.26
2025-04-15	12.62	2804000	12.62
2025-04-14	12.52	3302400	12.52
2025-04-11	12.10	2111200	12.10
2025-04-10	12.08	3659200	12.08
2025-04-09	11.88	4492000	11.88
2025-04-08	11.72	3736600	11.72
2025-04-07	11.22	11930000	11.22
2025-04-03	13.04	4047400	13.04
2025-04-02	13.26	2865800	13.26
2025-04-01	12.86	3907800	12.86
2025-03-31	13.18	6684400	13.18
2025-03-28	12.64	1528600	12.64
2025-03-27	12.68	3405600	12.68
2025-03-26	12.44	1388200	12.44
2025-03-25	12.50	2627600	12.50
2025-03-24	12.74	3798000	12.74
2025-03-21	12.36	4161800	12.36
2025-03-20	12.88	2153000	12.88
2025-03-19	12.76	6927800	12.76
2025-03-18	12.24	3315000	12.24
2025-03-17	12.16	2651800	12.16
2025-03-14	12.22	2608400	12.22
2025-03-13	12.06	3729200	12.06
2025-03-12	11.84	2669400	11.84
2025-03-11	11.78	3690000	11.78
2025-03-10	11.70	5096400	11.70
2025-03-07	11.64	5346000	11.64
2025-03-06	11.40	7857600	11.40
2025-03-05	11.00	7796400	11.00
2025-03-04	10.42	1780800	10.42
2025-03-03	10.36	1964190	10.36
2025-02-28	10.32	2725600	10.32
2025-02-27	10.66	4106600	10.66
2025-02-26	11.04	14471200	11.04
2025-02-25	9.92	4019400	9.92
2025-02-24	9.87	3173810	9.87
2025-02-21	9.84	5748600	9.84
2025-02-20	10.00	2464400	10.00
2025-02-19	9.85	2180200	9.85
2025-02-18	9.91	3136400	9.91
2025-02-17	9.91	4051800	9.91
2025-02-14	10.16	3049772	10.16
2025-02-13	10.00	2572200	10.00
2025-02-12	10.20	1961000	10.20
2025-02-11	10.12	1841800	10.12
2025-02-10	10.00	966200	10.00
2025-02-07	9.98	2508200	9.98
2025-02-06	10.08	632800	10.08
2025-02-05	9.92	1763000	9.92
2025-02-04	10.16	521000	10.16
2025-02-03	10.24	490200	10.24
2025-01-28	10.20	89000	10.20
2025-01-27	10.24	512000	10.24
2025-01-24	10.22	999300	10.22
2025-01-23	10.00	1519000	10.00
2025-01-22	10.00	1101200	10.00
2025-01-21	10.08	994400	10.08
2025-01-20	10.10	917000	10.10
2025-01-17	10.22	630200	10.22
2025-01-16	10.14	787400	10.14
2025-01-15	10.06	915200	10.06
2025-01-14	10.02	1905600	10.02
2025-01-13	9.70	971400	9.70
2025-01-10	9.73	921400	9.73
2025-01-09	9.95	978000	9.95
2025-01-08	9.87	1508800	9.87
2025-01-07	9.90	1265400	9.90
2025-01-06	9.86	1293000	9.86
2025-01-03	9.86	2202800	9.86
2025-01-02	10.06	2129600	10.06
2024-12-31	10.34	515800	10.34
2024-12-30	10.30	710600	10.30
2024-12-27	10.28	931200	10.28
2024-12-24	10.28	763400	10.28
2024-12-23	10.16	1268400	10.16
2024-12-20	10.06	584823	10.06
2024-12-19	10.16	658800	10.16
2024-12-18	10.16	685800	10.16
2024-12-17	9.99	1048800	9.99
2024-12-16	9.94	866200	9.94
2024-12-13	10.00	1017200	10.00
2024-12-12	10.30	825600	10.30
2024-12-11	10.24	1635000	10.24
2024-12-10	10.14	3007400	10.14
2024-12-09	10.38	1602200	10.38
2024-12-06	10.10	2389800	10.10
2024-12-05	9.90	925600	9.90
2024-12-04	9.87	1681200	9.87
2024-12-03	9.71	794200	9.71
2024-12-02	9.70	1096200	9.70
2024-11-29	9.60	836800	9.60
2024-11-28	9.48	680400	9.48
2024-11-27	9.61	1196400	9.61
2024-11-26	9.47	1014800	9.47
2024-11-25	9.59	1712200	9.59
2024-11-22	9.63	1498400	9.63
2024-11-21	9.99	1022600	9.99
2024-11-20	10.00	1465800	10.00
2024-11-19	10.14	915800	10.14
2024-11-18	10.06	1036010	10.06
2024-11-15	9.97	620800	9.97
2024-11-14	9.91	1614700	9.91
2024-11-13	10.06	1305800	10.06
2024-11-12	10.08	2328200	10.08
2024-11-11	10.30	2429200	10.30
2024-11-08	10.30	1953000	10.30
2024-11-07	10.52	1755800	10.52
2024-11-06	10.30	2868400	10.30
2024-11-05	10.42	2858000	10.42
2024-11-04	10.30	1413000	10.30
2024-11-01	10.30	1846400	10.30
2024-10-31	10.42	3695400	10.42
2024-10-30	9.96	6303600	9.96
2024-10-29	10.40	3904997	10.40
2024-10-28	10.62	2218000	10.62
2024-10-25	10.46	2508200	10.46
2024-10-24	10.38	2141400	10.38
2024-10-23	10.26	1822200	10.26
2024-10-22	10.08	1637000	10.08
2024-10-21	9.91	3092515	9.91
2024-10-18	10.02	3643400	10.02
2024-10-17	9.40	2639400	9.40
2024-10-16	9.40	3188400	9.40
2024-10-15	9.44	6507200	9.44
2024-10-14	10.02	3244200	10.02
2024-10-10	10.16	4324400	10.16
2024-10-09	9.96	6512400	9.96
2024-10-08	10.74	7269400	10.74
2024-10-07	12.48	2271000	12.48
2024-10-04	11.20	600200	11.20
2024-10-03	10.80	1520400	10.80
2024-10-02	11.40	1038600	11.40
2024-09-30	10.88	5936000	10.88
2024-09-27	10.22	5161800	10.22
2024-09-26	9.96	2952800	9.96
2024-09-25	9.50	2809200	9.50
2024-09-24	9.52	3920400	9.52
2024-09-20	8.80	1853050	8.80
2024-09-19	8.60	1813800	8.60
2024-09-17	8.15	290600	8.15
2024-09-16	8.15	256800	8.15
2024-09-13	8.31	1302200	8.31
2024-09-12	8.20	1392200	8.20
2024-09-11	8.19	1049600	8.19
2024-09-10	8.26	983800	8.26
2024-09-09	8.31	1549600	8.31
2024-09-06	8.80	0	8.80
2024-09-05	8.75	1961600	8.75
2024-09-04	8.79	1276200	8.79
2024-09-03	8.88	871400	8.88
2024-09-02	8.91	2910400	8.91
2024-08-30	9.13	2663200	9.13
2024-08-29	9.18	5075000	9.18
2024-08-28	8.56	1354400	8.56
2024-08-27	8.73	828200	8.73
2024-08-26	8.60	613200	8.60
2024-08-23	8.65	320200	8.65
2024-08-22	8.76	687600	8.76
2024-08-21	8.76	863600	8.76
2024-08-20	8.86	1852800	8.86
2024-08-19	9.13	3675200	9.13
2024-08-16	8.75	1187400	8.75
2024-08-15	8.59	549400	8.59
2024-08-14	8.54	1170800	8.54
2024-08-12	8.31	554600	8.31
2024-08-09	8.34	763000	8.34
2024-08-08	8.20	813600	8.20
2024-08-06	8.14	163401	8.14
2024-08-02	8.30	801000	8.30
2024-08-01	8.63	862028	8.63
2024-07-31	8.65	1826800	8.65
2024-07-29	8.46	2532600	8.46
2024-07-26	9.00	1653000	9.00
2024-07-25	8.51	2292400	8.51
2024-07-24	8.71	1080400	8.71
2024-07-23	8.73	2082400	8.73
2024-07-22	9.01	1313400	9.01
2024-07-19	9.15	2525800	9.15
2024-07-18	9.49	1109600	9.49
2024-07-17	9.13	476400	9.13
2024-07-16	9.15	1341000	9.15
2024-07-15	9.29	992200	9.29
2024-07-12	9.35	1437600	9.35
2024-07-11	9.49	2875400	9.49
2024-07-10	9.27	3567600	9.27
2024-07-09	9.83	2691000	9.83
2024-07-08	9.75	407600	9.75
2024-07-05	10.04	1062200	10.04
2024-07-04	10.10	1768000	10.10
2024-07-03	10.36	1357600	10.36
2024-07-02	10.20	2602200	10.20
2024-06-28	10.70	1003400	10.70
2024-06-27	10.50	1008400	10.50
2024-06-26	10.88	859000	10.88
2024-06-25	10.96	1154200	10.96
2024-06-24	10.70	959800	10.70
2024-06-21	10.84	1675600	10.84
2024-06-20	11.10	3002800	11.10
2024-06-19	11.26	816800	11.26
2024-06-18	11.86	1065400	11.86
2024-06-17	11.98	1233600	11.98
2024-06-14	12.04	2162400	12.04
2024-06-13	11.94	1050800	11.94
2024-06-12	12.00	2061600	12.00
2024-06-11	11.52	3344400	11.52
2024-06-07	11.80	4695200	11.80
2024-06-06	11.56	2414200	11.56
2024-06-05	11.80	4128000	11.80
2024-06-04	12.44	2419400	12.44
2024-06-03	12.70	3022000	12.70
2024-05-31	12.64	1503000	12.64
2024-05-30	12.88	1620600	12.88
2024-05-29	13.08	1500600	13.08
2024-05-28	13.54	887400	13.54
2024-05-27	13.34	699600	13.34
2024-05-24	13.34	969800	13.34
2024-05-23	13.38	1154000	13.38
2024-05-22	13.22	1392400	13.22
2024-05-21	13.10	1107100	13.10
2024-05-20	13.32	2484700	13.32
2024-05-16	13.48	3374600	13.48
2024-05-14	13.74	1961000	13.74
2024-05-13	14.10	2528000	14.10
2024-05-10	13.98	3631000	13.98
2024-05-09	13.42	3096200	13.42
2024-05-08	12.74	1868717	12.74
2024-05-07	12.92	5199000	12.92
2024-05-06	13.32	3293000	13.32
2024-05-03	13.08	659600	13.08
2024-05-02	13.08	575200	13.08
2024-04-30	12.90	3953200	12.90
2024-04-29	12.96	4688000	12.96
2024-04-26	12.10	1065800	12.10
2024-04-25	11.92	1523800	11.92
2024-04-24	11.90	780800	11.90
2024-04-23	11.68	2706000	11.68
2024-04-22	12.20	2084400	12.20
2024-04-19	12.06	415400	12.06
2024-04-18	12.14	1082400	12.14
2024-04-17	11.84	1220700	11.84
2024-04-16	11.38	2166600	11.38
2024-04-12	11.36	1514400	11.36
2024-04-11	11.30	5286600	11.30
2024-04-10	10.84	1127000	10.84
2024-04-09	10.78	1772800	10.78
2024-04-08	10.74	1732400	10.74
2024-04-03	10.98	4065000	10.98
2024-04-02	10.48	7178400	10.48
2024-03-28	9.40	1490800	9.40
2024-03-27	9.46	778800	9.46
2024-03-26	9.41	1107800	9.41

总数: 2045 当前显示: 1-500 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。