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

06826历史价格(1-500)

股票分组

分组名称	代码
	06826

 

Yahoo历史价格 Sina分红数据
总数: 864 当前显示: 1-500 下一页 100 200 300 400 500

日期	价格	数量	复权价格
2026-04-23	21.38	101800	21.38
2026-04-22	21.72	492440	21.72
2026-04-21	21.58	248100	21.58
2026-04-20	21.70	112180	21.70
2026-04-17	21.74	182000	21.74
2026-04-16	21.88	121220	21.88
2026-04-15	21.94	225440	21.94
2026-04-14	22.14	106500	22.14
2026-04-13	22.10	97700	22.10
2026-04-10	22.38	35400	22.38
2026-04-09	22.26	131373	22.26
2026-04-08	22.60	99600	22.60
2026-04-02	22.24	94100	22.24
2026-04-01	22.50	214300	22.50
2026-03-31	22.08	125760	22.08
2026-03-30	22.60	95100	22.60
2026-03-27	22.90	105420	22.90
2026-03-26	22.70	236000	22.70
2026-03-25	23.40	133580	23.40
2026-03-24	23.06	61200	23.06
2026-03-23	22.28	337600	22.28
2026-03-20	22.74	971380	22.74
2026-03-19	23.62	47514	23.62
2026-03-18	24.06	37600	24.06
2026-03-17	24.12	135900	24.12
2026-03-16	24.28	284340	24.28
2026-03-13	24.08	72760	24.08
2026-03-12	24.32	48280	24.32
2026-03-11	24.26	158040	24.26
2026-03-10	24.06	62800	24.06
2026-03-09	24.10	127300	24.10
2026-03-06	24.14	92100	24.14
2026-03-05	23.86	58440	23.86
2026-03-04	24.04	72500	24.04
2026-03-03	24.40	223680	24.40
2026-03-02	24.56	269000	24.56
2026-02-27	25.58	68631	25.58
2026-02-26	25.28	78800	25.28
2026-02-25	25.80	45500	25.80
2026-02-24	25.94	76300	25.94
2026-02-23	26.12	1180	26.12
2026-02-20	26.72	0	26.72
2026-02-16	26.72	0	26.72
2026-02-13	26.72	139600	26.72
2026-02-12	26.18	96680	26.18
2026-02-11	26.74	120800	26.74
2026-02-10	26.74	120180	26.74
2026-02-09	26.70	97660	26.70
2026-02-06	26.36	156440	26.36
2026-02-05	26.70	437180	26.70
2026-02-04	26.00	108300	26.00
2026-02-03	25.88	67240	25.88
2026-02-02	25.48	82700	25.48
2026-01-30	25.92	343000	25.92
2026-01-29	26.10	197600	26.10
2026-01-28	26.20	173500	26.20
2026-01-27	26.12	128800	26.12
2026-01-26	26.00	223200	26.00
2026-01-23	25.72	389360	25.72
2026-01-22	25.50	240400	25.50
2026-01-21	25.50	396000	25.50
2026-01-20	24.96	141000	24.96
2026-01-19	25.16	49200	25.16
2026-01-16	25.52	69300	25.52
2026-01-15	25.94	52000	25.94
2026-01-14	26.44	162520	26.44
2026-01-13	26.12	206700	26.12
2026-01-12	26.02	315200	26.02
2026-01-09	25.68	81360	25.68
2026-01-08	25.64	195600	25.64
2026-01-07	25.70	160520	25.70
2026-01-06	25.62	118880	25.62
2026-01-05	25.12	228300	25.12
2026-01-02	24.30	25800	24.30
2025-12-31	24.40	82200	24.40
2025-12-30	24.56	144880	24.56
2025-12-29	25.00	201400	25.00
2025-12-24	25.52	44135	25.52
2025-12-23	25.54	100200	25.54
2025-12-22	25.52	89100	25.52
2025-12-19	25.68	66280	25.68
2025-12-18	25.54	172300	25.54
2025-12-17	24.90	325100	24.90
2025-12-16	24.88	375860	24.88
2025-12-15	25.84	225900	25.84
2025-12-12	26.44	147400	26.44
2025-12-11	26.66	128880	26.66
2025-12-10	26.66	84880	26.66
2025-12-09	26.82	310920	26.82
2025-12-08	27.28	220040	27.28
2025-12-06	27.38	2400	27.38
2025-12-05	27.36	125500	27.36
2025-12-04	27.18	167900	27.18
2025-12-03	27.28	207500	27.28
2025-12-02	27.50	227140	27.50
2025-12-01	27.70	188500	27.70
2025-11-28	27.80	308740	27.80
2025-11-27	27.80	121500	27.80
2025-11-26	27.70	340000	27.70
2025-11-25	27.58	451400	27.58
2025-11-24	27.50	129900	27.50
2025-11-21	27.34	305320	27.34
2025-11-20	27.54	111400	27.54
2025-11-19	27.20	145520	27.20
2025-11-18	27.50	242940	27.50
2025-11-17	27.76	252500	27.76
2025-11-14	28.00	262740	28.00
2025-11-13	28.12	268620	28.12
2025-11-12	28.06	216700	28.06
2025-11-11	28.06	262560	28.06
2025-11-10	27.90	220920	27.90
2025-11-07	27.60	117800	27.60
2025-11-06	27.74	144960	27.74
2025-11-05	27.46	108858	27.46
2025-11-04	27.46	204000	27.46
2025-11-03	27.80	163920	27.80
2025-10-31	27.40	211700	27.40
2025-10-30	27.00	170400	27.00
2025-10-28	27.32	177500	27.32
2025-10-27	27.22	280200	27.22
2025-10-24	26.82	107900	26.82
2025-10-23	27.18	698400	27.18
2025-10-22	26.80	71300	26.80
2025-10-21	26.76	91000	26.76
2025-10-20	27.10	140840	27.10
2025-10-17	26.90	239000	26.90
2025-10-16	27.16	281900	27.16
2025-10-15	26.68	266340	26.68
2025-10-14	25.66	387740	25.66
2025-10-13	26.08	312980	26.08
2025-10-10	26.16	321560	26.16
2025-10-09	26.22	242800	26.22
2025-10-08	25.36	76822	25.36
2025-10-06	26.00	62700	26.00
2025-10-03	25.98	30000	25.98
2025-10-02	26.38	111560	26.38
2025-09-30	26.86	282560	26.86
2025-09-29	26.28	305900	26.28
2025-09-26	26.00	453160	26.00
2025-09-25	26.76	220300	26.76
2025-09-24	27.30	224960	27.30
2025-09-23	26.90	324100	26.90
2025-09-22	27.38	486880	27.38
2025-09-19	26.64	909800	26.64
2025-09-18	28.08	466940	28.08
2025-09-17	28.12	238660	28.12
2025-09-16	28.16	270600	28.16
2025-09-15	27.88	492600	27.88
2025-09-12	28.22	254100	28.22
2025-09-11	28.30	360440	28.30
2025-09-10	28.10	233975	28.10
2025-09-09	28.06	389900	28.06
2025-09-08	28.00	353140	28.00
2025-09-05	27.14	289540	27.14
2025-09-04	26.72	373100	26.72
2025-09-03	27.08	192000	27.08
2025-09-02	27.22	298680	27.22
2025-09-01	27.96	332280	27.96
2025-08-29	27.66	286720	27.66
2025-08-28	27.68	647340	27.68
2025-08-27	28.20	630560	28.20
2025-08-26	28.84	595600	28.84
2025-08-25	29.66	842800	29.66
2025-08-22	29.32	487100	29.32
2025-08-21	29.26	560800	29.26
2025-08-20	29.40	604000	29.40
2025-08-19	29.96	1843924	29.96
2025-08-18	30.20	1083740	30.20
2025-08-15	29.22	364060	29.22
2025-08-14	28.50	572000	28.50
2025-08-13	29.44	858500	29.44
2025-08-12	29.50	562340	29.50
2025-08-11	29.48	269080	29.48
2025-08-08	28.96	376160	28.96
2025-08-07	29.16	544160	29.16
2025-08-06	29.20	367440	29.20
2025-08-05	28.98	485140	28.98
2025-08-04	28.14	340720	28.14
2025-08-01	27.85	397700	27.85
2025-07-31	28.20	549740	28.20
2025-07-30	29.10	766700	29.10
2025-07-29	29.75	771620	29.75
2025-07-28	29.55	546800	29.55
2025-07-25	29.40	570500	29.40
2025-07-24	30.05	2044220	30.05
2025-07-23	28.55	934500	28.55
2025-07-22	28.55	907260	28.55
2025-07-21	28.70	1000720	28.70
2025-07-18	29.20	1043200	29.20
2025-07-17	29.35	2789620	29.35
2025-07-16	27.30	626980	27.30
2025-07-15	26.45	398900	26.45
2025-07-14	26.70	857500	26.70
2025-07-11	27.10	1230240	27.10
2025-07-10	26.50	498500	26.50
2025-07-09	26.25	826660	26.25
2025-07-08	25.90	587700	25.90
2025-07-07	25.30	330580	25.30
2025-07-04	25.80	424300	25.80
2025-07-03	25.90	534680	25.90
2025-07-02	25.45	328865	25.45
2025-06-30	25.10	220940	25.10
2025-06-27	24.70	189400	24.70
2025-06-26	24.85	181200	24.85
2025-06-25	25.50	353540	25.50
2025-06-24	25.30	317120	25.30
2025-06-23	24.40	292200	24.40
2025-06-20	24.05	290300	24.05
2025-06-19	24.05	643600	24.05
2025-06-18	25.00	435500	25.00
2025-06-17	25.75	1244000	25.75
2025-06-16	26.70	1027300	26.70
2025-06-13	26.55	1026880	26.55
2025-06-12	26.85	1113940	26.85
2025-06-11	26.50	785860	26.50
2025-06-10	26.55	809200	26.55
2025-06-09	27.00	741900	27.00
2025-06-06	26.30	288640	26.30
2025-06-05	26.30	502000	26.30
2025-06-04	26.65	536900	26.65
2025-06-03	26.80	567100	26.80
2025-06-02	26.10	131900	26.10
2025-05-30	26.40	466700	26.40
2025-05-29	27.20	875300	27.20
2025-05-28	27.05	533800	27.05
2025-05-27	27.40	897962	27.40
2025-05-26	27.25	1062700	27.25
2025-05-23	27.00	1645140	27.00
2025-05-22	26.45	1958500	26.45
2025-05-21	25.75	839800	25.75
2025-05-20	25.50	2348460	25.50
2025-05-19	24.10	287520	24.10
2025-05-16	23.45	114100	23.45
2025-05-15	23.35	369600	23.35
2025-05-14	23.50	246600	23.50
2025-05-13	23.35	294000	23.35
2025-05-12	23.70	602160	23.70
2025-05-09	23.30	620100	23.30
2025-05-08	23.70	1229740	23.70
2025-05-07	25.00	285380	25.00
2025-05-06	25.20	265600	25.20
2025-05-02	24.45	67280	24.45
2025-04-30	24.55	117180	24.55
2025-04-29	24.45	197740	24.45
2025-04-28	24.15	221020	24.15
2025-04-25	24.45	204000	24.45
2025-04-24	24.35	201480	24.35
2025-04-23	24.50	159840	24.50
2025-04-22	24.25	240900	24.25
2025-04-17	24.10	139600	24.10
2025-04-16	24.05	174900	24.05
2025-04-15	25.15	537900	25.15
2025-04-14	24.85	240500	24.85
2025-04-11	24.35	303860	24.35
2025-04-10	24.00	436200	24.00
2025-04-09	23.30	578460	23.30
2025-04-08	22.75	719400	22.75
2025-04-07	22.40	1411580	22.40
2025-04-03	27.40	267900	27.40
2025-04-02	27.60	255600	27.60
2025-04-01	27.30	418480	27.30
2025-03-31	26.85	266800	26.85
2025-03-28	27.65	411400	27.65
2025-03-27	27.75	484560	27.75
2025-03-26	27.20	237900	27.20
2025-03-25	27.15	413100	27.15
2025-03-24	27.45	385800	27.45
2025-03-21	27.95	823600	27.95
2025-03-20	28.05	681540	28.05
2025-03-19	28.90	670160	28.90
2025-03-18	29.00	1527000	29.00
2025-03-17	28.90	9595140	28.90
2025-03-14	28.40	782860	28.40
2025-03-13	26.75	195100	26.75
2025-03-12	26.75	403500	26.75
2025-03-11	27.40	397480	27.40
2025-03-10	26.50	231740	26.50
2025-03-07	26.95	236700	26.95
2025-03-06	27.20	578540	27.20
2025-03-05	26.80	328800	26.80
2025-03-04	26.75	209000	26.75
2025-03-03	26.90	574040	26.90
2025-02-28	26.90	1163400	26.90
2025-02-27	28.35	793940	28.35
2025-02-26	27.75	616360	27.75
2025-02-25	26.20	211700	26.20
2025-02-24	26.95	258240	26.95
2025-02-21	26.70	349320	26.70
2025-02-20	26.30	408040	26.30
2025-02-19	25.95	504100	25.95
2025-02-18	26.00	262160	26.00
2025-02-17	26.15	327740	26.15
2025-02-14	26.30	233219	26.30
2025-02-13	25.40	417000	25.40
2025-02-12	25.30	445100	25.30
2025-02-11	25.20	290760	25.20
2025-02-10	25.80	181100	25.80
2025-02-07	25.55	329560	25.55
2025-02-06	25.45	179120	25.45
2025-02-05	24.60	138540	24.60
2025-02-04	24.50	41780	24.50
2025-02-03	24.15	61300	24.15
2025-01-28	24.80	19800	24.80
2025-01-27	25.50	94300	25.50
2025-01-24	24.95	106100	24.95
2025-01-23	24.60	63700	24.60
2025-01-22	24.85	52840	24.85
2025-01-21	25.30	48700	25.30
2025-01-20	25.20	109900	25.20
2025-01-17	25.45	92040	25.45
2025-01-16	24.95	212800	24.95
2025-01-15	25.10	116520	25.10
2025-01-14	25.00	195800	25.00
2025-01-13	24.10	269740	24.10
2025-01-10	24.65	109820	24.65
2025-01-09	25.00	220120	25.00
2025-01-08	25.40	126620	25.40
2025-01-07	25.70	90400	25.70
2025-01-06	25.40	121600	25.40
2025-01-03	25.60	164660	25.60
2025-01-02	25.60	399400	25.60
2024-12-31	26.65	83700	26.65
2024-12-30	26.80	202500	26.80
2024-12-27	26.90	192420	26.90
2024-12-24	27.00	292660	27.00
2024-12-23	26.60	208540	26.60
2024-12-20	26.70	234700	26.70
2024-12-19	26.90	232560	26.90
2024-12-18	27.30	231480	27.30
2024-12-17	26.85	206500	26.85
2024-12-16	27.85	110400	27.85
2024-12-13	28.50	202960	28.50
2024-12-12	28.40	344530	28.40
2024-12-11	28.05	242120	28.05
2024-12-10	27.55	218400	27.55
2024-12-09	28.10	126802	28.10
2024-12-06	28.00	170760	28.00
2024-12-05	27.35	134300	27.35
2024-12-04	27.70	48400	27.70
2024-12-03	27.80	131700	27.80
2024-12-02	27.90	150600	27.90
2024-11-29	27.80	136020	27.80
2024-11-28	27.65	68000	27.65
2024-11-27	28.00	153000	28.00
2024-11-26	27.10	175740	27.10
2024-11-25	26.80	157580	26.80
2024-11-22	27.00	345440	27.00
2024-11-21	28.30	198500	28.30
2024-11-20	28.70	206260	28.70
2024-11-19	28.60	116180	28.60
2024-11-18	28.60	447220	28.60
2024-11-15	29.00	279300	29.00
2024-11-14	29.40	298900	29.40
2024-11-13	30.30	411880	30.30
2024-11-12	31.15	581220	31.15
2024-11-11	31.90	422400	31.90
2024-11-08	31.65	433840	31.65
2024-11-07	31.20	343320	31.20
2024-11-06	30.55	209340	30.55
2024-11-05	30.70	292600	30.70
2024-11-04	30.60	219700	30.60
2024-11-01	30.45	364460	30.45
2024-10-31	30.00	639100	30.00
2024-10-30	30.25	786800	30.25
2024-10-29	29.80	1325640	29.80
2024-10-28	29.80	2779120	29.80
2024-10-25	33.90	121460	33.90
2024-10-24	33.75	71800	33.75
2024-10-23	34.00	79840	34.00
2024-10-22	33.65	53240	33.65
2024-10-21	33.65	204460	33.65
2024-10-18	33.95	207100	33.95
2024-10-17	32.35	109540	32.35
2024-10-16	33.50	244310	33.50
2024-10-15	32.05	247000	32.05
2024-10-14	32.75	182720	32.75
2024-10-10	33.05	404180	33.05
2024-10-09	33.60	620980	33.60
2024-10-08	37.20	1163160	37.20
2024-10-07	41.45	711720	41.45
2024-10-04	38.60	284820	38.60
2024-10-03	35.95	176100	35.95
2024-10-02	37.00	451680	37.00
2024-09-30	35.85	787700	35.85
2024-09-27	33.45	607520	33.45
2024-09-26	32.05	272860	32.05
2024-09-25	30.90	153360	30.90
2024-09-24	30.65	157900	30.65
2024-09-20	30.50	102200	30.50
2024-09-19	30.45	71500	30.45
2024-09-17	30.00	10900	30.00
2024-09-16	30.00	34700	30.00
2024-09-13	30.50	51860	30.50
2024-09-12	30.85	40500	30.85
2024-09-11	30.60	19400	30.60
2024-09-10	30.70	119500	30.70
2024-09-09	30.50	467800	30.50
2024-09-06	31.40	0	31.40
2024-09-05	31.35	144900	31.35
2024-09-04	31.95	81880	31.95
2024-09-03	31.95	140160	31.95
2024-09-02	31.65	75200	31.65
2024-08-30	31.65	169120	31.65
2024-08-29	31.30	129880	31.30
2024-08-28	30.95	248500	30.95
2024-08-27	30.00	109800	30.00
2024-08-26	30.00	73400	30.00
2024-08-23	29.40	87260	29.40
2024-08-22	29.20	116200	29.20
2024-08-21	29.50	152200	29.50
2024-08-20	29.30	192400	29.30
2024-08-19	28.95	88400	28.95
2024-08-16	28.70	52340	28.70
2024-08-15	28.45	38000	28.45
2024-08-14	28.40	77200	28.40
2024-08-12	29.15	35200	29.15
2024-08-09	29.30	25340	29.30
2024-08-08	29.25	5800	29.25
2024-08-06	29.15	24500	29.15
2024-08-02	29.30	61940	29.30
2024-08-01	29.15	28780	29.15
2024-07-31	29.20	41700	29.20
2024-07-29	28.90	13800	28.90
2024-07-25	28.90	59800	28.90
2024-07-24	29.15	92100	29.15
2024-07-23	30.60	89140	30.60
2024-07-22	31.80	74080	31.80
2024-07-19	32.10	41660	32.10
2024-07-18	32.10	15360	32.10
2024-07-17	31.80	39400	31.80
2024-07-16	32.05	158800	32.05
2024-07-15	32.80	40700	32.80
2024-07-12	33.00	88700	33.00
2024-07-11	32.85	94900	32.85
2024-07-10	32.65	70100	32.65
2024-07-09	32.85	94300	32.85
2024-07-08	32.80	20700	32.80
2024-07-05	32.85	90300	32.85
2024-07-04	32.10	127600	32.10
2024-07-03	32.50	125200	32.50
2024-07-02	32.10	95700	32.10
2024-06-27	30.65	35520	30.65
2024-06-26	31.10	77400	31.10
2024-06-25	30.20	78700	30.20
2024-06-24	29.25	247300	29.25
2024-06-21	30.25	312000	30.25
2024-06-20	30.65	196000	30.65
2024-06-19	31.75	124000	31.75
2024-06-18	31.40	30600	31.40
2024-06-17	32.20	250000	32.20
2024-06-14	31.05	176500	31.05
2024-06-13	29.80	36600	29.80
2024-06-12	29.90	54440	29.90
2024-06-11	29.90	116080	29.90
2024-06-07	30.45	42980	30.45
2024-06-06	30.05	108880	30.05
2024-06-05	42.55	50800	42.55
2024-06-04	43.10	129100	43.10
2024-06-03	42.55	94500	42.55
2024-05-31	42.55	270200	42.55
2024-05-30	41.60	119800	41.60
2024-05-29	41.50	54300	41.50
2024-05-28	41.40	52200	41.40
2024-05-27	41.45	55400	41.45
2024-05-24	41.40	223800	41.40
2024-05-23	42.00	74000	42.00
2024-05-22	43.20	245900	43.20
2024-05-21	42.60	100460	42.60
2024-05-20	42.25	104500	42.25
2024-05-17	41.95	63900	41.95
2024-05-16	42.10	92500	42.10
2024-05-14	42.30	100800	42.30
2024-05-13	42.25	67800	42.25
2024-05-09	42.70	56000	42.70
2024-05-08	41.65	123300	41.65
2024-05-07	42.25	60500	42.25
2024-05-06	42.60	69500	42.60
2024-05-03	42.35	57600	42.35
2024-05-02	42.00	38700	42.00
2024-04-30	40.90	150200	40.90
2024-04-29	41.55	104600	41.55
2024-04-26	41.05	67800	41.05
2024-04-25	40.15	85500	40.15
2024-04-24	39.65	131300	39.65
2024-04-23	38.35	80500	38.35
2024-04-22	38.00	51500	38.00
2024-04-19	37.65	8800	37.65
2024-04-18	38.55	73700	38.55
2024-04-17	38.15	288300	38.15
2024-04-16	37.70	192800	37.70
2024-04-15	38.30	110100	38.30
2024-04-12	38.80	111100	38.80
2024-04-11	39.60	46800	39.60
2024-04-10	40.10	100300	40.10
2024-04-09	40.20	115900	40.20
2024-04-08	38.80	85700	38.80
2024-04-05	37.95	100900	37.95
2024-04-03	39.40	80300	39.40
2024-04-02	39.50	75300	39.50
2024-03-28	40.00	118100	40.00

总数: 864 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。