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

01053历史价格(1-500)

股票分组

分组名称	代码
	01053

 

Yahoo历史价格 Sina分红数据
总数: 2058 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
2026-04-20	1.15	2304000	1.15
2026-04-17	1.15	2260000	1.15
2026-04-16	1.15	5060000	1.15
2026-04-15	1.14	4506000	1.14
2026-04-14	1.15	2888000	1.15
2026-04-13	1.15	2352000	1.15
2026-04-10	1.15	2394000	1.15
2026-04-09	1.15	1650000	1.15
2026-04-08	1.16	5474000	1.16
2026-04-02	1.12	2108000	1.12
2026-04-01	1.14	2912000	1.14
2026-03-31	1.12	5605600	1.12
2026-03-30	1.14	5204000	1.14
2026-03-27	1.13	3132000	1.13
2026-03-26	1.14	3192000	1.14
2026-03-25	1.16	5136000	1.16
2026-03-24	1.14	9652000	1.14
2026-03-23	1.13	10280000	1.13
2026-03-20	1.17	10780000	1.17
2026-03-19	1.21	8826600	1.21
2026-03-18	1.24	10922800	1.24
2026-03-17	1.24	57836000	1.24
2026-03-16	1.22	12328000	1.22
2026-03-13	1.26	51691400	1.26
2026-03-12	1.24	32670800	1.24
2026-03-11	1.23	6698000	1.23
2026-03-10	1.23	9884000	1.23
2026-03-09	1.25	12695800	1.25
2026-03-06	1.27	15542000	1.27
2026-03-05	1.24	16772000	1.24
2026-03-04	1.27	33130000	1.27
2026-03-03	1.22	34192600	1.22
2026-03-02	1.24	24192000	1.24
2026-02-27	1.27	70380000	1.27
2026-02-26	1.22	55104000	1.22
2026-02-25	1.25	224757000	1.25
2026-02-24	1.15	11716000	1.15
2026-02-23	1.17	1006200	1.17
2026-02-20	1.16	898000	1.16
2026-02-16	1.17	768000	1.17
2026-02-13	1.17	5308000	1.17
2026-02-12	1.19	9263000	1.19
2026-02-11	1.19	7218000	1.19
2026-02-10	1.19	1628000	1.19
2026-02-09	1.19	3778000	1.19
2026-02-06	1.17	5272000	1.17
2026-02-05	1.19	4822000	1.19
2026-02-04	1.22	6756000	1.22
2026-02-03	1.20	5624000	1.20
2026-02-02	1.17	14224000	1.17
2026-01-30	1.26	10778000	1.26
2026-01-29	1.32	25152000	1.32
2026-01-28	1.26	18362000	1.26
2026-01-27	1.22	8437000	1.22
2026-01-26	1.23	29178000	1.23
2026-01-23	1.22	18061800	1.22
2026-01-22	1.19	6158000	1.19
2026-01-21	1.16	2922000	1.16
2026-01-20	1.16	6252000	1.16
2026-01-19	1.16	6758000	1.16
2026-01-16	1.17	6462000	1.17
2026-01-15	1.21	2524000	1.21
2026-01-14	1.22	7812000	1.22
2026-01-13	1.23	4211200	1.23
2026-01-12	1.23	9048000	1.23
2026-01-09	1.21	2908000	1.21
2026-01-08	1.21	6970000	1.21
2026-01-07	1.21	8816000	1.21
2026-01-06	1.19	4600000	1.19
2026-01-05	1.18	5428000	1.18
2026-01-02	1.21	4171000	1.21
2025-12-31	1.18	1290000	1.18
2025-12-30	1.18	3160800	1.18
2025-12-29	1.19	4898000	1.19
2025-12-24	1.17	840600	1.17
2025-12-23	1.17	8748600	1.17
2025-12-22	1.19	4334000	1.19
2025-12-19	1.19	2320000	1.19
2025-12-18	1.17	1582000	1.17
2025-12-17	1.17	2800000	1.17
2025-12-16	1.16	3496000	1.16
2025-12-15	1.19	5426600	1.19
2025-12-12	1.19	3486600	1.19
2025-12-11	1.16	3380000	1.16
2025-12-10	1.21	5828000	1.21
2025-12-09	1.19	10346000	1.19
2025-12-08	1.27	1196000	1.27
2025-12-06	1.28	28000	1.28
2025-12-05	1.28	2892000	1.28
2025-12-04	1.26	1124000	1.26
2025-12-03	1.27	4714000	1.27
2025-12-02	1.28	2758000	1.28
2025-12-01	1.29	5360000	1.29
2025-11-28	1.27	5630000	1.27
2025-11-27	1.27	2814000	1.27
2025-11-26	1.27	6660000	1.27
2025-11-25	1.25	4644000	1.25
2025-11-24	1.24	5702000	1.24
2025-11-21	1.24	17438000	1.24
2025-11-20	1.32	8364000	1.32
2025-11-19	1.34	5846000	1.34
2025-11-18	1.34	19272000	1.34
2025-11-17	1.42	9002000	1.42
2025-11-14	1.44	20702600	1.44
2025-11-13	1.45	15130000	1.45
2025-11-12	1.41	11808000	1.41
2025-11-11	1.44	31932000	1.44
2025-11-10	1.39	10244000	1.39
2025-11-07	1.39	41766000	1.39
2025-11-06	1.36	16086000	1.36
2025-11-05	1.34	6436000	1.34
2025-11-04	1.35	10549000	1.35
2025-11-03	1.37	5836000	1.37
2025-10-31	1.36	9818000	1.36
2025-10-30	1.37	26974000	1.37
2025-10-28	1.35	6018400	1.35
2025-10-27	1.36	21650000	1.36
2025-10-24	1.36	10384000	1.36
2025-10-23	1.39	32960000	1.39
2025-10-22	1.38	3998000	1.38
2025-10-21	1.39	13162000	1.39
2025-10-20	1.35	5266000	1.35
2025-10-17	1.34	19300000	1.34
2025-10-16	1.39	17814000	1.39
2025-10-15	1.43	28535200	1.43
2025-10-14	1.39	27464600	1.39
2025-10-13	1.42	22880000	1.42
2025-10-10	1.47	74343200	1.47
2025-10-09	1.46	44408000	1.46
2025-10-08	1.40	3140000	1.40
2025-10-06	1.41	4710000	1.41
2025-10-03	1.40	3169800	1.40
2025-10-02	1.38	3599000	1.38
2025-09-30	1.37	13462800	1.37
2025-09-29	1.35	21684000	1.35
2025-09-26	1.31	9656000	1.31
2025-09-25	1.31	11162000	1.31
2025-09-24	1.32	10288000	1.32
2025-09-23	1.34	21362000	1.34
2025-09-22	1.39	66324000	1.39
2025-09-19	1.37	27587200	1.37
2025-09-18	1.37	37554000	1.37
2025-09-17	1.39	14914000	1.39
2025-09-16	1.41	34574000	1.41
2025-09-15	1.40	24808000	1.40
2025-09-12	1.35	76324000	1.35
2025-09-11	1.32	3964000	1.32
2025-09-10	1.33	9596000	1.33
2025-09-09	1.33	14086000	1.33
2025-09-08	1.35	12186000	1.35
2025-09-05	1.32	9248000	1.32
2025-09-04	1.29	7810000	1.29
2025-09-03	1.31	9964000	1.31
2025-09-02	1.33	23926000	1.33
2025-09-01	1.34	12192000	1.34
2025-08-29	1.31	13536000	1.31
2025-08-28	1.32	27137000	1.32
2025-08-27	1.32	14900000	1.32
2025-08-26	1.37	11810000	1.37
2025-08-25	1.39	29272000	1.39
2025-08-22	1.36	21214000	1.36
2025-08-21	1.36	12564000	1.36
2025-08-20	1.37	16904800	1.37
2025-08-19	1.38	16192000	1.38
2025-08-18	1.42	18034000	1.42
2025-08-15	1.44	16778200	1.44
2025-08-14	1.42	32209000	1.42
2025-08-13	1.47	19516000	1.47
2025-08-12	1.47	23525800	1.47
2025-08-11	1.45	24376000	1.45
2025-08-08	1.44	43812000	1.44
2025-08-07	1.44	23188000	1.44
2025-08-06	1.45	33526000	1.45
2025-08-05	1.48	61548000	1.48
2025-08-04	1.44	37916000	1.44
2025-08-01	1.48	28618000	1.48
2025-07-31	1.53	61074000	1.53
2025-07-30	1.66	122768000	1.66
2025-07-29	1.61	81353000	1.61
2025-07-28	1.56	46802400	1.56
2025-07-25	1.61	52254000	1.61
2025-07-24	1.63	82820000	1.63
2025-07-23	1.61	318980000	1.61
2025-07-22	1.66	250182000	1.66
2025-07-21	1.77	718317100	1.77
2025-07-18	1.41	75812000	1.41
2025-07-17	1.43	104754000	1.43
2025-07-16	1.39	39048000	1.39
2025-07-15	1.43	113302000	1.43
2025-07-14	1.48	108503000	1.48
2025-07-11	1.53	363976000	1.53
2025-07-10	1.47	319559000	1.47
2025-07-09	1.37	250104600	1.37
2025-07-08	1.36	503951000	1.36
2025-07-07	1.29	99024000	1.29
2025-07-04	1.32	458248000	1.32
2025-07-03	1.32	1052211315	1.32
2025-07-02	1.72	1522352400	1.72
2025-06-30	0.90	4122000	0.90
2025-06-27	0.92	20344000	0.92
2025-06-26	0.90	4984000	0.90
2025-06-25	0.90	3998000	0.90
2025-06-24	0.90	6826000	0.90
2025-06-23	0.88	2188000	0.88
2025-06-20	0.87	2298000	0.87
2025-06-19	0.86	7944000	0.86
2025-06-18	0.89	6019200	0.89
2025-06-17	0.91	6348000	0.91
2025-06-16	0.90	8711000	0.90
2025-06-13	0.88	7370000	0.88
2025-06-12	0.88	3742000	0.88
2025-06-11	0.88	6020000	0.88
2025-06-10	0.88	2794000	0.88
2025-06-09	0.87	1896000	0.87
2025-06-06	0.86	9290000	0.86
2025-06-05	0.86	790000	0.86
2025-06-04	0.85	1976000	0.85
2025-06-03	0.85	1928000	0.85
2025-06-02	0.85	850000	0.85
2025-05-30	0.86	1504000	0.86
2025-05-29	0.86	2156000	0.86
2025-05-28	0.85	1926400	0.85
2025-05-27	0.85	2342000	0.85
2025-05-26	0.86	1750000	0.86
2025-05-23	0.86	10272000	0.86
2025-05-22	0.85	10840000	0.85
2025-05-21	0.84	2880000	0.84
2025-05-20	0.84	4188000	0.84
2025-05-19	0.84	2403000	0.84
2025-05-16	0.83	4124000	0.83
2025-05-15	0.83	3116000	0.83
2025-05-14	0.85	2538000	0.85
2025-05-13	0.85	1650000	0.85
2025-05-12	0.86	7298000	0.86
2025-05-09	0.84	19704000	0.84
2025-05-08	0.83	4044000	0.83
2025-05-07	0.84	20326000	0.84
2025-05-06	0.83	13068000	0.83
2025-05-02	0.80	558000	0.80
2025-04-30	0.80	3030000	0.80
2025-04-29	0.80	4496000	0.80
2025-04-28	0.80	3042000	0.80
2025-04-25	0.80	25014000	0.80
2025-04-24	0.80	2070000	0.80
2025-04-23	0.80	1604000	0.80
2025-04-22	0.80	1620000	0.80
2025-04-17	0.79	2068000	0.79
2025-04-16	0.79	1740000	0.79
2025-04-15	0.80	848000	0.80
2025-04-14	0.82	2292000	0.82
2025-04-11	0.80	3531500	0.80
2025-04-10	0.78	5768000	0.78
2025-04-09	0.76	4858000	0.76
2025-04-08	0.74	6710000	0.74
2025-04-07	0.71	13414000	0.71
2025-04-03	0.87	1658000	0.87
2025-04-02	0.88	1200000	0.88
2025-04-01	0.87	1808000	0.87
2025-03-31	0.85	4128000	0.85
2025-03-28	0.88	6384000	0.88
2025-03-27	0.90	4094000	0.90
2025-03-26	0.91	4440000	0.91
2025-03-25	0.91	3112200	0.91
2025-03-24	0.91	19860000	0.91
2025-03-21	0.92	10698000	0.92
2025-03-20	0.93	6456000	0.93
2025-03-19	0.94	7842000	0.94
2025-03-18	0.95	7822400	0.95
2025-03-17	0.95	8058000	0.95
2025-03-14	0.94	11528000	0.94
2025-03-13	0.96	13868000	0.96
2025-03-12	0.93	4864000	0.93
2025-03-11	0.94	5222000	0.94
2025-03-10	0.94	14584000	0.94
2025-03-07	0.96	51024000	0.96
2025-03-06	0.92	13008000	0.92
2025-03-05	0.91	14860000	0.91
2025-03-04	0.92	19738000	0.92
2025-03-03	0.91	20224000	0.91
2025-02-28	0.89	25880000	0.89
2025-02-27	0.93	39654000	0.93
2025-02-26	0.92	172212000	0.92
2025-02-25	0.84	2626400	0.84
2025-02-24	0.86	9632000	0.86
2025-02-21	0.86	4078000	0.86
2025-02-20	0.88	2548000	0.88
2025-02-19	0.87	3374000	0.87
2025-02-18	0.88	3421800	0.88
2025-02-17	0.90	6076000	0.90
2025-02-14	0.88	2662000	0.88
2025-02-13	0.86	10334000	0.86
2025-02-12	0.90	5484000	0.90
2025-02-11	0.89	3228000	0.89
2025-02-10	0.92	7208000	0.92
2025-02-07	0.90	8010000	0.90
2025-02-06	0.89	4096000	0.89
2025-02-05	0.87	2126000	0.87
2025-02-04	0.88	1476000	0.88
2025-02-03	0.86	1570000	0.86
2025-01-28	0.88	666000	0.88
2025-01-27	0.88	4348000	0.88
2025-01-24	0.89	29592000	0.89
2025-01-23	0.87	2360000	0.87
2025-01-22	0.85	3964000	0.85
2025-01-21	0.88	2528000	0.88
2025-01-20	0.88	4058000	0.88
2025-01-17	0.88	1530000	0.88
2025-01-16	0.88	3457000	0.88
2025-01-15	0.86	3640000	0.86
2025-01-14	0.87	11784000	0.87
2025-01-13	0.83	3501000	0.83
2025-01-10	0.82	4660000	0.82
2025-01-09	0.86	1763000	0.86
2025-01-08	0.86	7063000	0.86
2025-01-07	0.90	13578000	0.90
2025-01-06	0.89	9709000	0.89
2025-01-03	0.85	6228000	0.85
2025-01-02	0.86	3464000	0.86
2024-12-31	0.89	2498000	0.89
2024-12-30	0.90	4954000	0.90
2024-12-27	0.92	5476000	0.92
2024-12-24	0.92	2046000	0.92
2024-12-23	0.91	6084000	0.91
2024-12-20	0.93	6828000	0.93
2024-12-19	0.95	7739200	0.95
2024-12-18	0.96	9934000	0.96
2024-12-17	0.95	9806000	0.95
2024-12-16	0.98	4171000	0.98
2024-12-13	0.99	12206000	0.99
2024-12-12	1.03	9452000	1.03
2024-12-11	1.04	18621200	1.04
2024-12-10	1.00	24186000	1.00
2024-12-09	1.05	31372000	1.05
2024-12-06	1.02	35356000	1.02
2024-12-05	1.01	20130000	1.01
2024-12-04	0.98	46176000	0.98
2024-12-03	0.99	10212000	0.99
2024-12-02	1.00	25414000	1.00
2024-11-29	0.95	9254000	0.95
2024-11-28	0.94	7948000	0.94
2024-11-27	0.95	8846000	0.95
2024-11-26	0.92	5495800	0.92
2024-11-25	0.93	7650000	0.93
2024-11-22	0.94	15200000	0.94
2024-11-21	0.98	8656000	0.98
2024-11-20	1.01	16740000	1.01
2024-11-19	1.00	29640000	1.00
2024-11-18	1.03	97114000	1.03
2024-11-15	0.93	14640000	0.93
2024-11-14	0.94	19424000	0.94
2024-11-13	1.02	13336000	1.02
2024-11-12	1.01	20370000	1.01
2024-11-11	1.06	23732000	1.06
2024-11-08	1.10	37536000	1.10
2024-11-07	1.13	119550000	1.13
2024-11-06	1.11	54832000	1.11
2024-11-05	1.14	96486000	1.14
2024-11-04	1.09	44662000	1.09
2024-11-01	1.12	107898000	1.12
2024-10-31	1.19	164814000	1.19
2024-10-30	1.18	287491400	1.18
2024-10-29	1.00	114234000	1.00
2024-10-28	1.14	410324000	1.14
2024-10-25	0.87	19264000	0.87
2024-10-24	0.85	11602000	0.85
2024-10-23	0.87	23490000	0.87
2024-10-22	0.87	16086000	0.87
2024-10-21	0.87	19122000	0.87
2024-10-18	0.90	73644000	0.90
2024-10-17	0.89	95318000	0.89
2024-10-16	1.14	203504000	1.14
2024-10-15	0.81	4980000	0.81
2024-10-14	0.85	10176000	0.85
2024-10-10	0.85	11474000	0.85
2024-10-09	0.81	27796000	0.81
2024-10-08	0.99	46053000	0.99
2024-10-07	1.03	7229000	1.03
2024-10-04	0.88	3782000	0.88
2024-10-03	0.80	3695000	0.80
2024-10-02	0.88	5320000	0.88
2024-09-30	0.82	35784000	0.82
2024-09-27	0.70	15978000	0.70
2024-09-26	0.67	9282000	0.67
2024-09-25	0.63	7360000	0.63
2024-09-24	0.63	15018000	0.63
2024-09-20	0.61	616000	0.61
2024-09-19	0.61	1450000	0.61
2024-09-17	0.60	32000	0.60
2024-09-16	0.60	126000	0.60
2024-09-13	0.58	448000	0.58
2024-09-12	0.58	79000	0.58
2024-09-11	0.57	164000	0.57
2024-09-10	0.57	170000	0.57
2024-09-09	0.57	1046000	0.57
2024-09-05	0.58	1542600	0.58
2024-09-04	0.60	1150000	0.60
2024-09-03	0.60	606000	0.60
2024-09-02	0.60	448000	0.60
2024-08-30	0.61	1293800	0.61
2024-08-29	0.61	282000	0.61
2024-08-28	0.61	218000	0.61
2024-08-27	0.61	5952000	0.61
2024-08-26	0.62	1420000	0.62
2024-08-23	0.60	22000	0.60
2024-08-22	0.60	574000	0.60
2024-08-21	0.60	1538000	0.60
2024-08-20	0.60	3874000	0.60
2024-08-19	0.58	1252000	0.58
2024-08-16	0.59	240000	0.59
2024-08-15	0.59	200000	0.59
2024-08-14	0.58	574000	0.58
2024-08-13	0.59	578000	0.59
2024-08-12	0.59	204000	0.59
2024-08-09	0.58	110000	0.58
2024-08-08	0.59	250000	0.59
2024-08-06	0.58	982000	0.58
2024-08-02	0.60	412000	0.60
2024-08-01	0.61	600000	0.61
2024-07-31	0.61	1936000	0.61
2024-07-29	0.59	772000	0.59
2024-07-25	0.58	2250000	0.58
2024-07-24	0.59	2174000	0.59
2024-07-23	0.59	1534000	0.59
2024-07-22	0.59	2032000	0.59
2024-07-19	0.60	748000	0.60
2024-07-18	0.60	2504000	0.60
2024-07-17	0.60	772000	0.60
2024-07-16	0.60	2802000	0.60
2024-07-15	0.61	5762000	0.61
2024-07-12	0.61	1160000	0.61
2024-07-11	0.60	5334000	0.60
2024-07-10	0.61	4624000	0.61
2024-07-09	0.60	1510000	0.60
2024-07-08	0.60	232000	0.60
2024-07-05	0.60	2012000	0.60
2024-07-04	0.60	1688000	0.60
2024-07-03	0.62	3090000	0.62
2024-07-02	0.62	14940200	0.62
2024-06-28	0.60	2539000	0.60
2024-06-27	0.59	3482000	0.59
2024-06-26	0.60	658000	0.60
2024-06-25	0.60	858000	0.60
2024-06-24	0.61	1302000	0.61
2024-06-21	0.62	630000	0.62
2024-06-19	0.63	278000	0.63
2024-06-18	0.63	675400	0.63
2024-06-14	0.64	3052000	0.64
2024-06-13	0.64	1184000	0.64
2024-06-12	0.63	586000	0.63
2024-06-11	0.64	5638000	0.64
2024-06-07	0.65	1728000	0.65
2024-06-06	0.64	6698000	0.64
2024-06-05	0.64	1463200	0.64
2024-06-04	0.65	4830000	0.65
2024-06-03	0.64	1728000	0.64
2024-05-31	0.65	398000	0.65
2024-05-30	0.65	1924000	0.65
2024-05-29	0.65	1728000	0.65
2024-05-28	0.66	2404000	0.66
2024-05-27	0.65	1902000	0.65
2024-05-24	0.65	1928000	0.65
2024-05-23	0.66	5622000	0.66
2024-05-22	0.69	4804000	0.69
2024-05-21	0.67	4318000	0.67
2024-05-20	0.69	10654000	0.69
2024-05-16	0.66	9566000	0.66
2024-05-14	0.63	878000	0.63
2024-05-13	0.64	5142000	0.64
2024-05-10	0.65	2786000	0.65
2024-05-09	0.62	868000	0.62
2024-05-08	0.61	3654000	0.61
2024-05-07	0.62	1228000	0.62
2024-05-06	0.60	886000	0.60
2024-05-03	0.60	1520000	0.60
2024-05-02	0.61	850000	0.61
2024-04-30	0.61	2130000	0.61
2024-04-29	0.61	7610000	0.61
2024-04-26	0.60	3224000	0.60
2024-04-25	0.60	1620000	0.60
2024-04-24	0.59	978000	0.59
2024-04-23	0.59	552000	0.59
2024-04-22	0.59	730000	0.59
2024-04-19	0.60	2594000	0.60
2024-04-18	0.60	574000	0.60
2024-04-17	0.61	1522000	0.61
2024-04-16	0.60	870000	0.60
2024-04-15	0.61	1394000	0.61
2024-04-12	0.61	546000	0.61
2024-04-11	0.63	1498000	0.63
2024-04-10	0.62	2088000	0.62
2024-04-09	0.62	2718000	0.62
2024-04-08	0.62	3546000	0.62
2024-04-05	0.62	632000	0.62
2024-04-03	0.62	1660000	0.62
2024-04-02	0.62	4859200	0.62
2024-03-28	0.61	3477800	0.61
2024-03-27	0.61	1794000	0.61
2024-03-26	0.63	5300000	0.63
2024-03-25	0.64	2676000	0.64
2024-03-22	0.65	9068000	0.65

总数: 2058 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

觉得这个网站有用？可以用微信打赏支持一下！

资源共享 相片 网络日志

更多选项？请先登录或者注册。