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

01347历史价格(1-500)

股票分组

分组名称	代码
	01347

 

Yahoo历史价格 Sina分红数据
总数: 865 当前显示: 1-500 下一页 100 200 300 400 500

日期	价格	数量	复权价格
2026-04-20	94.45	25311544	94.45
2026-04-17	90.50	13351440	90.50
2026-04-16	91.60	14429274	91.60
2026-04-15	90.40	17326574	90.40
2026-04-14	90.25	12531987	90.25
2026-04-13	89.10	12492971	89.10
2026-04-10	92.00	22454418	92.00
2026-04-09	90.80	23459766	90.80
2026-04-08	91.00	35568887	91.00
2026-04-02	79.35	16797606	79.35
2026-04-01	83.65	20252913	83.65
2026-03-31	77.65	16880799	77.65
2026-03-30	81.50	17423558	81.50
2026-03-27	82.80	11900639	82.80
2026-03-26	83.15	17558931	83.15
2026-03-25	88.65	14905112	88.65
2026-03-24	86.85	19364531	86.85
2026-03-23	83.30	21497733	83.30
2026-03-20	88.40	15824389	88.40
2026-03-19	89.40	21603082	89.40
2026-03-18	94.85	19505087	94.85
2026-03-17	91.35	20461797	91.35
2026-03-16	94.50	48361138	94.50
2026-03-13	88.00	28883154	88.00
2026-03-12	95.00	26947365	95.00
2026-03-11	91.75	21482769	91.75
2026-03-10	90.65	13569149	90.65
2026-03-09	87.30	20682432	87.30
2026-03-06	88.00	16426989	88.00
2026-03-05	87.25	12675857	87.25
2026-03-04	86.25	24527890	86.25
2026-03-03	87.80	21242906	87.80
2026-03-02	92.95	19076086	92.95
2026-02-27	96.75	15605509	96.75
2026-02-26	97.85	26746792	97.85
2026-02-25	102.80	19246567	102.80
2026-02-24	101.40	19267766	101.40
2026-02-23	98.40	9238051	98.40
2026-02-20	94.15	10471680	94.15
2026-02-16	99.90	5187900	99.90
2026-02-13	98.75	28141198	98.75
2026-02-12	99.55	14990712	99.55
2026-02-11	99.60	12821621	99.60
2026-02-10	101.30	17672228	101.30
2026-02-09	102.50	20716209	102.50
2026-02-06	99.25	16386125	99.25
2026-02-05	99.60	24817699	99.60
2026-02-04	102.40	19836262	102.40
2026-02-03	107.70	28795747	107.70
2026-02-02	103.40	46127706	103.40
2026-01-30	116.50	23480997	116.50
2026-01-29	116.20	27877967	116.20
2026-01-28	122.70	33145249	122.70
2026-01-27	114.20	26257175	114.20
2026-01-26	111.20	23552105	111.20
2026-01-23	109.80	14596089	109.80
2026-01-22	109.20	25445088	109.20
2026-01-21	105.80	24212140	105.80
2026-01-20	100.60	29718477	100.60
2026-01-19	102.60	30783248	102.60
2026-01-16	106.80	37301556	106.80
2026-01-15	99.45	33822217	99.45
2026-01-14	93.55	33458121	93.55
2026-01-13	89.70	24313296	89.70
2026-01-12	91.55	31307503	91.55
2026-01-09	91.25	21649133	91.25
2026-01-08	91.65	43197426	91.65
2026-01-07	89.30	44913622	89.30
2026-01-06	85.05	37038506	85.05
2026-01-05	84.00	46860851	84.00
2026-01-02	81.30	28287477	81.30
2025-12-31	74.30	16102820	74.30
2025-12-30	75.25	28964901	75.25
2025-12-29	72.45	27918016	72.45
2025-12-24	71.45	22412610	71.45
2025-12-23	70.30	15362185	70.30
2025-12-22	71.25	28681136	71.25
2025-12-19	67.75	17856859	67.75
2025-12-18	67.25	18229175	67.25
2025-12-17	68.20	17168948	68.20
2025-12-16	66.30	26565203	66.30
2025-12-15	67.30	40811280	67.30
2025-12-12	71.90	42224127	71.90
2025-12-11	72.40	23654383	72.40
2025-12-10	76.05	14512263	76.05
2025-12-09	75.15	27262139	75.15
2025-12-08	79.45	30282824	79.45
2025-12-06	75.85	18000	75.85
2025-12-05	76.05	24646935	76.05
2025-12-04	76.25	30285376	76.25
2025-12-03	73.95	17680528	73.95
2025-12-02	72.80	15979249	72.80
2025-12-01	74.90	14178518	74.90
2025-11-28	74.50	21445473	74.50
2025-11-27	72.55	29699207	72.55
2025-11-26	72.80	28558255	72.80
2025-11-25	71.35	32875529	71.35
2025-11-24	69.65	81307687	69.65
2025-11-21	73.25	39143839	73.25
2025-11-20	78.00	35790864	78.00
2025-11-19	80.45	28018568	80.45
2025-11-18	80.25	52774294	80.25
2025-11-17	77.55	37192109	77.55
2025-11-14	77.25	32427155	77.25
2025-11-13	78.65	40238830	78.65
2025-11-12	74.45	48839444	74.45
2025-11-11	75.25	34910610	75.25
2025-11-10	78.10	35299279	78.10
2025-11-07	79.45	56974196	79.45
2025-11-06	80.10	62746485	80.10
2025-11-05	73.45	46838122	73.45
2025-11-04	75.80	39714005	75.80
2025-11-03	76.95	39055491	76.95
2025-10-31	79.75	53149384	79.75
2025-10-30	86.15	61658560	86.15
2025-10-28	86.15	54661772	86.15
2025-10-27	86.50	77142198	86.50
2025-10-24	82.40	85727078	82.40
2025-10-23	72.45	63534641	72.45
2025-10-22	75.95	39984620	75.95
2025-10-21	77.70	54726854	77.70
2025-10-20	77.90	42416907	77.90
2025-10-17	75.80	67104344	75.80
2025-10-16	81.45	56888907	81.45
2025-10-15	80.85	76617942	80.85
2025-10-14	76.75	113451200	76.75
2025-10-13	88.30	116484542	88.30
2025-10-10	81.75	77061107	81.75
2025-10-09	85.20	145562474	85.20
2025-10-08	91.05	17055463	91.05
2025-10-06	91.50	22418413	91.50
2025-10-03	87.50	18719616	87.50
2025-10-02	85.70	26629841	85.70
2025-09-30	80.00	72849637	80.00
2025-09-29	72.10	54486945	72.10
2025-09-26	68.25	77159801	68.25
2025-09-25	66.25	53991734	66.25
2025-09-24	63.25	61109210	63.25
2025-09-23	60.90	40405337	60.90
2025-09-22	62.45	42019733	62.45
2025-09-19	60.30	65114662	60.30
2025-09-18	57.95	121456728	57.95
2025-09-17	53.35	47952683	53.35
2025-09-16	51.80	28883031	51.80
2025-09-15	52.15	46263267	52.15
2025-09-12	50.90	44316110	50.90
2025-09-11	50.20	52263661	50.20
2025-09-10	47.98	25381865	47.98
2025-09-09	47.02	30506343	47.02
2025-09-08	47.10	31323953	47.10
2025-09-05	47.58	49307829	47.58
2025-09-04	45.68	59541152	45.68
2025-09-03	48.30	52601674	48.30
2025-09-02	49.22	87210582	49.22
2025-09-01	52.10	117230143	52.10
2025-08-29	53.80	79591149	53.80
2025-08-28	57.20	97425632	57.20
2025-08-27	52.75	71756893	52.75
2025-08-26	53.20	41394863	53.20
2025-08-25	54.30	105585044	54.30
2025-08-22	56.00	134847457	56.00
2025-08-21	47.52	37570119	47.52
2025-08-20	47.56	46375816	47.56
2025-08-19	46.62	53076066	46.62
2025-08-18	48.12	126029890	48.12
2025-08-15	51.30	73829895	51.30
2025-08-14	48.76	69674051	48.76
2025-08-13	47.32	48653232	47.32
2025-08-12	44.68	56518756	44.68
2025-08-11	42.38	54033408	42.38
2025-08-08	44.00	52800238	44.00
2025-08-07	44.78	54612627	44.78
2025-08-06	43.68	32276876	43.68
2025-08-05	43.38	52935054	43.38
2025-08-04	42.88	59176928	42.88
2025-08-01	39.45	23267455	39.45
2025-07-31	40.60	53565460	40.60
2025-07-30	40.00	48234826	40.00
2025-07-29	42.35	40060348	42.35
2025-07-28	42.20	39607042	42.20
2025-07-25	42.60	72799520	42.60
2025-07-24	39.05	59068154	39.05
2025-07-23	36.50	34149432	36.50
2025-07-22	37.00	36983127	37.00
2025-07-21	35.85	21017795	35.85
2025-07-18	35.70	23288343	35.70
2025-07-17	35.95	22880803	35.95
2025-07-16	35.25	23483163	35.25
2025-07-15	35.15	23553766	35.15
2025-07-14	35.20	20099448	35.20
2025-07-11	35.40	49756791	35.40
2025-07-10	34.00	15440200	34.00
2025-07-09	34.15	23746869	34.15
2025-07-08	35.70	21404735	35.70
2025-07-07	35.15	21242444	35.15
2025-07-04	35.65	43639171	35.65
2025-07-03	34.05	21085457	34.05
2025-07-02	33.65	30254979	33.65
2025-06-30	34.70	52360581	34.70
2025-06-27	34.95	27381189	34.95
2025-06-26	35.30	23428020	35.30
2025-06-25	35.55	54804285	35.55
2025-06-24	34.05	38819937	34.05
2025-06-23	34.20	76450428	34.20
2025-06-20	32.75	64404097	32.75
2025-06-19	32.20	41992796	32.20
2025-06-18	31.50	30690171	31.50
2025-06-17	31.00	32275052	31.00
2025-06-16	30.00	14343001	30.00
2025-06-13	29.70	27451455	29.70
2025-06-12	29.85	32442330	29.85
2025-06-11	30.85	27988048	30.85
2025-06-10	31.50	24464762	31.50
2025-06-09	32.50	26441410	32.50
2025-06-06	31.70	27966633	31.70
2025-06-05	32.00	41007361	32.00
2025-06-04	30.70	18102206	30.70
2025-06-03	30.90	18263241	30.90
2025-06-02	30.75	9837830	30.75
2025-05-30	31.60	20037448	31.60
2025-05-29	32.55	41611996	32.55
2025-05-28	30.70	15696258	30.70
2025-05-27	31.05	12806660	31.05
2025-05-26	31.60	29507714	31.60
2025-05-23	30.80	18503799	30.80
2025-05-22	31.00	15510300	31.00
2025-05-21	31.35	17123663	31.35
2025-05-20	31.25	17580400	31.25
2025-05-19	30.95	32082900	30.95
2025-05-16	29.90	30839917	29.90
2025-05-15	30.30	24772118	30.30
2025-05-14	31.30	25021112	31.30
2025-05-13	31.60	24019271	31.60
2025-05-12	33.00	41262610	33.00
2025-05-09	32.45	77134143	32.45
2025-05-08	35.25	15439843	35.25
2025-05-07	35.20	24846042	35.20
2025-05-06	36.30	16966805	36.30
2025-05-02	36.35	6998000	36.35
2025-04-30	35.45	16346443	35.45
2025-04-29	34.95	14189780	34.95
2025-04-28	34.55	16274752	34.55
2025-04-25	34.35	59692816	34.35
2025-04-24	36.65	34580670	36.65
2025-04-23	37.60	42967699	37.60
2025-04-22	38.05	55392884	38.05
2025-04-17	36.15	48748192	36.15
2025-04-16	35.00	47489952	35.00
2025-04-15	34.80	33392616	34.80
2025-04-14	35.95	58261272	35.95
2025-04-11	34.45	115804324	34.45
2025-04-10	30.20	32639774	30.20
2025-04-09	29.50	58504310	29.50
2025-04-08	27.30	43163794	27.30
2025-04-07	25.75	66922886	25.75
2025-04-03	30.80	23215032	30.80
2025-04-02	31.45	22552177	31.45
2025-04-01	30.45	23516615	30.45
2025-03-31	31.05	27864044	31.05
2025-03-28	32.50	22909715	32.50
2025-03-27	33.35	40533641	33.35
2025-03-26	32.65	21500006	32.65
2025-03-25	32.65	36624421	32.65
2025-03-24	34.80	21097539	34.80
2025-03-21	34.40	43616665	34.40
2025-03-20	36.75	23292551	36.75
2025-03-19	37.90	19341998	37.90
2025-03-18	38.55	29717661	38.55
2025-03-17	37.80	21033633	37.80
2025-03-14	37.40	22548084	37.40
2025-03-13	36.55	25406862	36.55
2025-03-12	37.10	39179909	37.10
2025-03-11	38.70	41487740	38.70
2025-03-10	36.80	28365822	36.80
2025-03-07	38.00	67774502	38.00
2025-03-06	37.00	62948106	37.00
2025-03-05	36.30	75534098	36.30
2025-03-04	33.80	49729188	33.80
2025-03-03	33.40	44905713	33.40
2025-02-28	34.30	74030867	34.30
2025-02-27	37.15	85527865	37.15
2025-02-26	38.60	100756118	38.60
2025-02-25	38.75	109862545	38.75
2025-02-24	41.45	87134601	41.45
2025-02-21	40.30	102217632	40.30
2025-02-20	36.90	96576645	36.90
2025-02-19	38.30	156847850	38.30
2025-02-18	31.15	95738810	31.15
2025-02-17	30.05	172700546	30.05
2025-02-14	25.65	70863813	25.65
2025-02-13	26.30	46117250	26.30
2025-02-12	27.75	71915927	27.75
2025-02-11	25.95	34017793	25.95
2025-02-10	27.35	39467276	27.35
2025-02-07	26.45	48688327	26.45
2025-02-06	27.20	54462443	27.20
2025-02-05	25.30	48682996	25.30
2025-02-04	25.80	44421483	25.80
2025-02-03	22.90	10536780	22.90
2025-01-28	22.85	7086600	22.85
2025-01-27	22.55	30466570	22.55
2025-01-24	24.15	25334039	24.15
2025-01-23	23.60	42886609	23.60
2025-01-22	23.50	25935747	23.50
2025-01-21	24.00	38670411	24.00
2025-01-20	23.65	36836734	23.65
2025-01-17	24.40	66110295	24.40
2025-01-16	23.25	74061897	23.25
2025-01-15	22.35	32203700	22.35
2025-01-14	22.35	30910317	22.35
2025-01-13	21.55	25320023	21.55
2025-01-10	20.85	32130144	20.85
2025-01-09	20.55	18748600	20.55
2025-01-08	20.10	23397795	20.10
2025-01-07	20.75	15232166	20.75
2025-01-06	20.15	10898232	20.15
2025-01-03	19.98	17227647	19.98
2025-01-02	20.20	22957910	20.20
2024-12-31	21.65	14936701	21.65
2024-12-30	22.65	40907347	22.65
2024-12-27	22.30	41904664	22.30
2024-12-24	21.15	7395638	21.15
2024-12-23	21.40	19446947	21.40
2024-12-20	21.45	47229075	21.45
2024-12-19	20.50	13732290	20.50
2024-12-18	20.60	12046600	20.60
2024-12-17	20.05	10661990	20.05
2024-12-16	20.10	11800095	20.10
2024-12-13	20.40	17233400	20.40
2024-12-12	21.15	18785633	21.15
2024-12-11	20.75	18511306	20.75
2024-12-10	20.90	29136170	20.90
2024-12-09	21.40	16481542	21.40
2024-12-06	20.55	19759796	20.55
2024-12-05	20.20	10868523	20.20
2024-12-04	20.05	30295160	20.05
2024-12-03	20.40	15953447	20.40
2024-12-02	20.65	16792250	20.65
2024-11-29	20.55	21955500	20.55
2024-11-28	20.05	13098903	20.05
2024-11-27	20.40	20832043	20.40
2024-11-26	19.42	17920190	19.42
2024-11-25	19.92	25925768	19.92
2024-11-22	20.35	66894311	20.35
2024-11-21	22.00	26464066	22.00
2024-11-20	21.15	13512330	21.15
2024-11-19	20.95	15909079	20.95
2024-11-18	20.75	15812970	20.75
2024-11-15	20.95	20561000	20.95
2024-11-14	21.25	41751300	21.25
2024-11-13	23.05	25476121	23.05
2024-11-12	23.20	49383052	23.20
2024-11-11	24.55	86821753	24.55
2024-11-08	22.90	47732231	22.90
2024-11-07	23.20	24762276	23.20
2024-11-06	22.45	26904499	22.45
2024-11-05	22.50	25998041	22.50
2024-11-04	21.05	12320746	21.05
2024-11-01	20.85	28312273	20.85
2024-10-31	21.85	16866426	21.85
2024-10-30	21.65	35081546	21.65
2024-10-29	22.70	23907319	22.70
2024-10-28	23.10	16354665	23.10
2024-10-25	23.10	27140892	23.10
2024-10-24	22.25	21387775	22.25
2024-10-23	22.90	32542220	22.90
2024-10-22	23.35	34196882	23.35
2024-10-21	23.30	92317383	23.30
2024-10-18	23.70	74742952	23.70
2024-10-17	21.20	24796557	21.20
2024-10-16	21.85	23916769	21.85
2024-10-15	21.85	44026179	21.85
2024-10-14	23.15	47319434	23.15
2024-10-10	23.60	47405019	23.60
2024-10-09	24.10	109291655	24.10
2024-10-08	25.00	133985255	25.00
2024-10-07	32.55	76264394	32.55
2024-10-04	28.00	56943985	28.00
2024-10-03	21.60	15822406	21.60
2024-10-02	22.70	18459760	22.70
2024-09-30	20.90	52967180	20.90
2024-09-27	19.02	38853665	19.02
2024-09-26	18.10	18833591	18.10
2024-09-25	17.18	17105496	17.18
2024-09-24	17.02	11849415	17.02
2024-09-23	16.08	8881365	16.08
2024-09-20	16.30	9156927	16.30
2024-09-19	16.06	10562992	16.06
2024-09-17	15.44	2270000	15.44
2024-09-16	15.34	1778500	15.34
2024-09-13	15.36	7478072	15.36
2024-09-12	15.44	6090570	15.44
2024-09-11	15.22	7327966	15.22
2024-09-10	15.26	8120689	15.26
2024-09-09	15.68	11082973	15.68
2024-09-05	16.14	7511000	16.14
2024-09-04	16.24	7755000	16.24
2024-09-03	16.74	3770210	16.74
2024-09-02	16.70	6362204	16.70
2024-08-30	17.00	21119801	17.00
2024-08-29	17.06	4709652	17.06
2024-08-28	16.86	4596511	16.86
2024-08-27	17.02	4163100	17.02
2024-08-26	17.30	5470212	17.30
2024-08-23	16.98	5272400	16.98
2024-08-22	16.80	15158000	16.80
2024-08-21	17.10	10664416	17.10
2024-08-20	17.30	15082000	17.30
2024-08-19	17.94	12818000	17.94
2024-08-16	18.02	9682000	18.02
2024-08-15	18.48	6032800	18.48
2024-08-14	18.34	6480200	18.34
2024-08-13	18.38	11744563	18.38
2024-08-12	17.98	10709304	17.98
2024-08-09	18.08	39847194	18.08
2024-08-08	19.28	8565202	19.28
2024-08-07	19.42	8436327	19.42
2024-08-06	18.90	9505549	18.90
2024-08-05	18.70	15211049	18.70
2024-08-02	19.34	14393398	19.34
2024-08-01	20.55	11159540	20.55
2024-07-31	20.70	12010500	20.70
2024-07-30	19.76	8100020	19.76
2024-07-29	20.05	12364199	20.05
2024-07-26	20.55	6871560	20.55
2024-07-25	20.20	22000106	20.20
2024-07-24	21.30	12977560	21.30
2024-07-23	21.95	17082529	21.95
2024-07-22	23.60	15100000	23.60
2024-07-19	23.60	28159534	23.60
2024-07-18	22.40	11018368	22.40
2024-07-17	22.20	11102975	22.20
2024-07-16	23.60	12482691	23.60
2024-07-15	22.95	10355395	22.95
2024-07-12	22.50	13876000	22.50
2024-07-11	22.90	14040902	22.90
2024-07-10	22.65	9133164	22.65
2024-07-09	22.80	24184664	22.80
2024-07-08	21.15	12525209	21.15
2024-07-04	21.05	9563731	21.05
2024-07-03	21.25	23483482	21.25
2024-07-02	20.90	30468867	20.90
2024-06-28	22.05	10388702	22.05
2024-06-27	21.95	12458000	21.95
2024-06-26	22.80	18937012	22.80
2024-06-25	21.85	30925591	21.85
2024-06-24	23.30	26357467	23.30
2024-06-21	24.55	15750947	24.55
2024-06-20	24.60	19593578	24.60
2024-06-19	24.50	18560200	24.50
2024-06-18	24.40	19641442	24.40
2024-06-17	23.50	14109742	23.50
2024-06-14	23.25	10779462	23.25
2024-06-13	23.55	26040135	23.55
2024-06-12	22.35	18052915	22.35
2024-06-11	22.65	18007909	22.65
2024-06-07	22.45	24447560	22.45
2024-06-06	22.55	32640312	22.55
2024-06-05	20.90	20049067	20.90
2024-06-04	20.20	6281044	20.20
2024-06-03	20.25	13906763	20.25
2024-05-31	19.40	13745486	19.23
2024-05-30	20.15	20000494	19.98
2024-05-29	19.38	8270000	19.22
2024-05-28	19.90	25182113	19.73
2024-05-27	19.82	20742445	19.65
2024-05-24	17.78	10376473	17.63
2024-05-23	18.30	10533444	18.14
2024-05-22	19.22	8594189	19.06
2024-05-21	18.62	13900644	18.46
2024-05-20	19.16	11699376	19.00
2024-05-17	19.26	22573670	19.10
2024-05-16	17.84	9050143	17.69
2024-05-14	17.56	11515595	17.41
2024-05-13	17.86	16916629	17.71
2024-05-10	18.02	35660253	17.87
2024-05-09	17.04	20279969	16.90
2024-05-08	15.66	5927969	15.53
2024-05-07	16.10	4610000	15.96
2024-05-06	16.14	6101504	16.00
2024-05-03	16.10	2636928	15.96
2024-05-02	15.92	2375229	15.78
2024-04-30	15.60	4651132	15.47
2024-04-29	15.72	6566800	15.59
2024-04-26	15.46	6648666	15.33
2024-04-25	15.04	7965543	14.91
2024-04-24	14.64	8174676	14.52
2024-04-23	14.28	6919145	14.16
2024-04-22	14.52	5566397	14.40
2024-04-19	14.50	7705218	14.38
2024-04-18	14.74	8780379	14.61
2024-04-17	14.48	7534513	14.36
2024-04-16	14.28	9079352	14.16
2024-04-15	14.94	5690257	14.81
2024-04-12	15.06	4789162	14.93
2024-04-11	15.36	3808062	15.23
2024-04-10	15.58	5317398	15.45
2024-04-09	15.72	5750623	15.59
2024-04-08	14.92	2983658	14.79
2024-04-05	15.00	2348006	14.87

总数: 865 当前显示: 1-500 下一页 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。