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

06886历史价格(1-500)

股票分组

分组名称	代码
	06886

 

Yahoo历史价格 Sina分红数据
总数: 2047 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	16.28	5920868	16.28
2026-04-17	16.27	5993448	16.27
2026-04-16	16.38	11629050	16.38
2026-04-15	15.99	4464917	15.99
2026-04-14	15.99	7109200	15.99
2026-04-13	15.93	8551348	15.93
2026-04-10	15.95	24702259	15.95
2026-04-09	15.51	7752925	15.51
2026-04-08	15.62	16892637	15.62
2026-04-02	14.95	5350892	14.95
2026-04-01	15.22	8605440	15.22
2026-03-31	14.81	13019800	14.81
2026-03-30	15.36	4490940	15.36
2026-03-27	15.54	3840080	15.54
2026-03-26	15.25	10612045	15.25
2026-03-25	15.85	6409775	15.85
2026-03-24	15.66	9369800	15.66
2026-03-23	15.42	17399337	15.42
2026-03-20	16.12	11217600	16.12
2026-03-19	16.02	3601600	16.02
2026-03-18	16.28	3482327	16.28
2026-03-17	16.33	13222800	16.33
2026-03-16	16.04	4669177	16.04
2026-03-13	15.91	4763800	15.91
2026-03-12	16.00	6019228	16.00
2026-03-11	16.07	5598819	16.07
2026-03-10	16.03	12065200	16.03
2026-03-09	15.92	18084713	15.92
2026-03-06	16.04	8590518	16.04
2026-03-05	15.85	11181822	15.85
2026-03-04	15.98	17089010	15.98
2026-03-03	16.35	10540243	16.35
2026-03-02	16.61	12539997	16.61
2026-02-27	16.78	14657654	16.78
2026-02-26	17.10	13842966	17.10
2026-02-25	17.62	6000232	17.62
2026-02-24	17.64	4537519	17.64
2026-02-23	18.20	3227076	18.20
2026-02-20	18.04	7173270	18.04
2026-02-16	17.68	1285800	17.68
2026-02-13	17.64	7926807	17.64
2026-02-12	17.73	12559803	17.73
2026-02-11	17.82	9624929	17.82
2026-02-10	17.83	8500000	17.83
2026-02-09	17.73	16560362	17.73
2026-02-06	17.36	9081918	17.36
2026-02-05	17.58	13467700	17.58
2026-02-04	17.51	37511446	17.51
2026-02-03	16.93	91321839	16.93
2026-02-02	18.45	14393990	18.45
2026-01-30	18.64	11440552	18.64
2026-01-29	19.12	10987822	19.12
2026-01-28	18.84	14604417	18.84
2026-01-27	18.53	9590398	18.53
2026-01-26	18.60	11490740	18.60
2026-01-23	18.40	7109240	18.40
2026-01-22	18.60	9526745	18.60
2026-01-21	18.58	7225838	18.58
2026-01-20	18.54	8048216	18.54
2026-01-19	18.44	11778000	18.44
2026-01-16	18.89	6961035	18.89
2026-01-15	19.06	11851295	19.06
2026-01-14	19.53	25170059	19.53
2026-01-13	19.40	17351030	19.40
2026-01-12	19.62	11804244	19.62
2026-01-09	19.74	11416068	19.74
2026-01-08	19.72	17571010	19.72
2026-01-07	20.68	24366066	20.68
2026-01-06	21.44	34019515	21.44
2026-01-05	20.08	21485145	20.08
2026-01-02	19.69	2794400	19.69
2025-12-31	18.82	3470550	18.82
2025-12-30	18.98	5143682	18.98
2025-12-29	19.15	10230151	19.15
2025-12-24	19.39	1495880	19.39
2025-12-23	19.49	5831646	19.49
2025-12-22	19.42	5791211	19.42
2025-12-19	19.40	6317289	19.40
2025-12-18	19.24	10626559	19.24
2025-12-17	19.43	14153400	19.43
2025-12-16	19.06	8318260	19.06
2025-12-15	19.20	12418780	19.20
2025-12-12	18.97	17939749	18.97
2025-12-11	18.47	6260344	18.47
2025-12-10	18.70	11860966	18.70
2025-12-09	18.77	13604346	18.77
2025-12-08	19.33	24190200	19.33
2025-12-06	18.40	9000	18.40
2025-12-05	18.38	10774175	18.38
2025-12-04	17.74	5803607	17.74
2025-12-03	17.66	9445174	17.66
2025-12-02	18.29	6289437	18.29
2025-12-01	18.36	2163742	18.36
2025-11-28	18.30	4017000	18.30
2025-11-27	18.26	4131984	18.26
2025-11-26	18.15	4081790	18.15
2025-11-25	18.15	5683976	18.15
2025-11-24	18.28	10237453	18.28
2025-11-21	18.20	7540225	18.20
2025-11-20	18.70	7769441	18.70
2025-11-19	18.88	6693613	18.88
2025-11-18	18.90	6964536	18.90
2025-11-17	18.91	5187018	18.91
2025-11-14	19.24	3630800	19.24
2025-11-13	19.90	7501932	19.90
2025-11-12	19.63	6634732	19.63
2025-11-11	19.88	6170917	19.88
2025-11-10	20.28	11073294	20.28
2025-11-07	19.69	4743060	19.69
2025-11-06	19.89	10886296	19.89
2025-11-05	18.90	8663670	18.90
2025-11-04	18.89	7540800	18.89
2025-11-03	19.11	9179418	19.11
2025-10-31	19.54	20567600	19.54
2025-10-30	20.94	20305785	20.94
2025-10-28	20.78	9399615	20.78
2025-10-27	21.14	18175465	21.14
2025-10-24	21.14	10393210	21.14
2025-10-23	20.64	13061910	20.64
2025-10-22	20.18	6667211	20.18
2025-10-21	20.40	13076093	20.40
2025-10-20	20.06	5301800	20.06
2025-10-17	20.02	11618701	20.02
2025-10-16	20.84	13660610	20.84
2025-10-15	20.18	13891622	20.18
2025-10-14	19.68	15934469	19.68
2025-10-13	20.34	22277100	20.34
2025-10-10	20.84	18369538	20.84
2025-10-09	20.64	17296010	20.64
2025-10-08	19.96	4113752	19.96
2025-10-06	19.95	2166481	19.95
2025-10-03	19.99	3280800	19.99
2025-10-02	20.16	5248342	20.16
2025-09-30	20.58	28385489	20.58
2025-09-29	20.90	65951368	20.90
2025-09-26	18.57	4763628	18.57
2025-09-25	18.76	5261800	18.76
2025-09-24	18.87	13921488	18.87
2025-09-23	18.67	12262750	18.67
2025-09-22	18.79	6450072	18.79
2025-09-19	18.82	9269781	18.82
2025-09-18	18.90	14944400	18.90
2025-09-17	19.11	9534060	19.11
2025-09-16	19.01	8406680	19.01
2025-09-15	19.42	9833980	19.42
2025-09-12	19.67	9550225	19.67
2025-09-11	19.70	11725325	19.70
2025-09-10	19.37	12038790	19.37
2025-09-09	19.13	28436600	19.13
2025-09-08	18.85	14725828	18.85
2025-09-05	18.56	15038473	18.56
2025-09-04	18.39	8733000	18.39
2025-09-03	18.48	9032469	18.48
2025-09-02	18.86	14989831	18.86
2025-09-01	19.22	16235200	19.22
2025-08-29	19.73	9295400	19.73
2025-08-28	19.99	10402222	19.99
2025-08-27	19.66	21236030	19.66
2025-08-26	20.72	16806327	20.72
2025-08-25	21.12	21473400	21.12
2025-08-22	20.94	10236301	20.94
2025-08-21	20.92	14828100	20.92
2025-08-20	20.66	12188072	20.66
2025-08-19	20.76	18305732	20.76
2025-08-18	21.02	22519699	21.02
2025-08-15	21.22	34429047	21.22
2025-08-14	20.16	27171590	20.16
2025-08-13	19.60	26855932	19.60
2025-08-12	19.00	13963200	19.00
2025-08-11	18.76	12931957	18.76
2025-08-08	18.75	9265067	18.75
2025-08-07	18.84	10984100	18.84
2025-08-06	18.46	5982719	18.46
2025-08-05	18.39	9666465	18.39
2025-08-04	18.11	9149839	18.11
2025-08-01	17.70	13750577	17.70
2025-07-31	18.06	13876975	18.06
2025-07-30	18.76	18913680	18.76
2025-07-29	18.82	27105824	18.82
2025-07-28	18.70	30635487	18.70
2025-07-25	18.52	23555550	18.52
2025-07-24	18.64	27039916	18.64
2025-07-23	18.06	30556163	18.06
2025-07-22	17.34	18447744	17.34
2025-07-21	17.28	24580189	17.28
2025-07-18	16.60	16971553	16.60
2025-07-17	16.40	12901245	16.40
2025-07-16	16.20	11716400	16.20
2025-07-15	16.56	18798153	16.56
2025-07-14	16.52	16537800	16.52
2025-07-11	16.34	35062001	16.34
2025-07-10	16.28	17247602	16.28
2025-07-09	16.00	8436800	16.00
2025-07-08	16.12	12848641	16.12
2025-07-07	15.48	4935000	15.48
2025-07-04	15.36	7600200	15.36
2025-07-03	15.70	4094621	15.70
2025-07-02	15.52	8697800	15.52
2025-06-30	15.90	12217000	15.90
2025-06-27	15.88	17166342	15.88
2025-06-26	15.70	23590738	15.70
2025-06-25	16.30	39174201	16.30
2025-06-24	15.36	15131090	15.36
2025-06-23	14.80	6608360	14.80
2025-06-20	14.40	7631556	14.40
2025-06-19	14.36	12969800	14.36
2025-06-18	15.02	10313725	15.02
2025-06-17	15.46	12820591	15.46
2025-06-16	15.30	13040560	15.30
2025-06-13	14.86	13184231	14.86
2025-06-12	15.14	13248448	15.14
2025-06-11	15.10	26313487	15.10
2025-06-10	14.40	18479850	14.40
2025-06-09	14.24	10650270	14.24
2025-06-06	13.92	5376600	13.92
2025-06-05	14.04	16021807	14.04
2025-06-04	13.72	13348047	13.72
2025-06-03	13.44	11690698	13.44
2025-06-02	12.96	2689237	12.96
2025-05-30	13.22	9309186	13.22
2025-05-29	13.30	14360600	13.30
2025-05-28	12.84	4481335	12.84
2025-05-27	12.68	4248142	12.68
2025-05-26	12.62	9419325	12.62
2025-05-23	12.86	10345450	12.86
2025-05-22	12.68	4750820	12.68
2025-05-21	12.96	4975349	12.96
2025-05-20	12.98	5403242	12.98
2025-05-19	12.80	9644202	12.80
2025-05-16	12.68	5154486	12.68
2025-05-15	12.74	5995347	12.74
2025-05-14	12.94	20980802	12.94
2025-05-13	12.34	7865319	12.34
2025-05-12	12.44	17467700	12.44
2025-05-09	11.76	4822711	11.76
2025-05-08	11.94	5474680	11.94
2025-05-07	11.92	13447200	11.92
2025-05-06	11.92	10585000	11.92
2025-05-02	11.72	3342800	11.72
2025-04-30	11.50	9005800	11.50
2025-04-29	11.42	6475200	11.42
2025-04-28	11.36	8170400	11.36
2025-04-25	11.62	17130759	11.62
2025-04-24	11.36	7588849	11.36
2025-04-23	11.52	14331040	11.52
2025-04-22	11.22	9065927	11.22
2025-04-17	10.94	13723706	10.94
2025-04-16	10.94	11835658	10.94
2025-04-15	11.28	7031800	11.28
2025-04-14	11.30	11796549	11.30
2025-04-11	11.14	13437461	11.14
2025-04-10	10.98	14893906	10.98
2025-04-09	10.80	18853270	10.80
2025-04-08	10.38	22980441	10.38
2025-04-07	10.30	42791782	10.30
2025-04-03	12.30	9526689	12.30
2025-04-02	12.50	8896892	12.50
2025-04-01	12.36	15375385	12.36
2025-03-31	12.48	31270493	12.48
2025-03-28	13.80	9399509	13.80
2025-03-27	13.98	6259370	13.98
2025-03-26	14.00	5111401	14.00
2025-03-25	13.84	4786944	13.84
2025-03-24	14.12	5769385	14.12
2025-03-21	14.00	8617024	14.00
2025-03-20	14.40	9580200	14.40
2025-03-19	14.98	9519660	14.98
2025-03-18	14.84	8713191	14.84
2025-03-17	14.54	10342321	14.54
2025-03-14	14.60	19391111	14.60
2025-03-13	13.70	7904400	13.70
2025-03-12	13.74	9810000	13.74
2025-03-11	13.48	6829891	13.48
2025-03-10	13.56	5818594	13.56
2025-03-07	13.86	8087800	13.86
2025-03-06	14.30	14141059	14.30
2025-03-05	13.86	9922379	13.86
2025-03-04	13.50	5333400	13.50
2025-03-03	13.40	10521549	13.40
2025-02-28	13.06	22451719	13.06
2025-02-27	13.96	16059507	13.96
2025-02-26	14.34	34288892	14.34
2025-02-25	13.54	9633218	13.54
2025-02-24	14.26	18346494	14.26
2025-02-21	13.94	12404887	13.94
2025-02-20	13.28	12060540	13.28
2025-02-19	13.52	8791454	13.52
2025-02-18	13.42	11452539	13.42
2025-02-17	13.78	7851200	13.78
2025-02-14	13.80	8756200	13.80
2025-02-13	13.34	9565000	13.34
2025-02-12	13.78	7125322	13.78
2025-02-11	13.32	3885034	13.32
2025-02-10	13.64	5337285	13.64
2025-02-07	13.66	10547719	13.66
2025-02-06	13.48	7491445	13.48
2025-02-05	13.14	8609295	13.14
2025-02-04	13.62	6633525	13.62
2025-02-03	13.40	3357700	13.40
2025-01-28	13.32	1600400	13.32
2025-01-27	13.32	8266940	13.32
2025-01-24	13.26	7531473	13.26
2025-01-23	12.94	10540976	12.94
2025-01-22	12.66	4550136	12.66
2025-01-21	12.80	4956800	12.80
2025-01-20	12.66	9102431	12.66
2025-01-17	12.54	5551800	12.54
2025-01-16	12.44	6007800	12.44
2025-01-15	12.38	2878212	12.38
2025-01-14	12.56	7775256	12.56
2025-01-13	11.98	5324261	11.98
2025-01-10	11.96	5407490	11.96
2025-01-09	12.12	3399500	12.12
2025-01-08	12.16	6850400	12.16
2025-01-07	12.26	5425086	12.26
2025-01-06	12.32	6535200	12.32
2025-01-03	12.32	6585200	12.32
2025-01-02	12.36	10928800	12.36
2024-12-31	13.12	3433646	13.12
2024-12-30	13.22	4726500	13.22
2024-12-27	13.40	7327400	13.40
2024-12-24	13.38	6111200	13.38
2024-12-23	13.04	3287400	13.04
2024-12-20	12.88	5685564	12.88
2024-12-19	13.02	3062575	13.02
2024-12-18	13.14	3657200	13.14
2024-12-17	13.08	6606905	13.08
2024-12-16	13.22	6962756	13.22
2024-12-13	13.44	11232930	13.44
2024-12-12	13.94	10693600	13.94
2024-12-11	13.84	9650931	13.84
2024-12-10	14.04	31903697	14.04
2024-12-09	14.38	27696587	14.38
2024-12-06	13.98	12468500	13.98
2024-12-05	13.80	6713427	13.80
2024-12-04	13.66	6077075	13.66
2024-12-03	13.68	6952800	13.68
2024-12-02	13.64	5844384	13.64
2024-11-29	13.40	12675726	13.40
2024-11-28	13.02	2988079	13.02
2024-11-27	13.26	6125450	13.26
2024-11-26	12.90	5362784	12.90
2024-11-25	12.92	8523930	12.92
2024-11-22	12.96	14674300	12.96
2024-11-21	13.50	7069935	13.50
2024-11-20	13.54	5546380	13.54
2024-11-19	13.60	6714200	13.60
2024-11-18	13.44	11681131	13.44
2024-11-15	13.30	16047600	13.30
2024-11-14	14.00	11513129	14.00
2024-11-13	14.38	11176802	14.38
2024-11-12	14.38	25950009	14.38
2024-11-11	15.18	13276900	15.18
2024-11-08	15.22	32980716	15.22
2024-11-07	15.88	34270245	15.88
2024-11-06	15.14	38670471	15.14
2024-11-05	15.56	41446404	15.56
2024-11-04	14.14	20461145	14.14
2024-11-01	13.36	12213200	13.36
2024-10-31	13.22	24408149	13.22
2024-10-30	12.82	10703104	12.82
2024-10-29	12.80	7218667	12.80
2024-10-28	12.88	6632000	12.88
2024-10-25	12.66	9086880	12.66
2024-10-24	12.54	10010256	12.54
2024-10-23	12.64	33666638	12.64
2024-10-22	12.88	16290000	12.88
2024-10-21	12.62	17751363	12.62
2024-10-18	12.92	48883400	12.92
2024-10-17	11.68	24063478	11.68
2024-10-16	11.96	21467871	11.96
2024-10-15	11.78	30796020	11.78
2024-10-14	12.26	50002912	12.26
2024-10-10	12.78	69996630	12.78
2024-10-09	13.16	92769885	13.16
2024-10-08	15.20	153096227	15.20
2024-10-07	20.80	47443022	20.80
2024-10-04	19.80	55580394	19.80
2024-10-03	17.90	86828203	17.90
2024-10-02	15.90	57967895	15.90
2024-09-30	12.52	90006994	12.52
2024-09-27	11.04	44720480	11.04
2024-09-26	10.04	21609706	10.04
2024-09-25	9.49	12295329	9.49
2024-09-24	9.16	12882600	9.16
2024-09-20	8.40	3584186	8.40
2024-09-19	8.38	3419634	8.38
2024-09-17	8.14	328600	8.14
2024-09-16	8.16	250100	8.16
2024-09-13	8.23	1711300	8.23
2024-09-12	8.14	3417400	8.14
2024-09-11	8.25	3391156	8.25
2024-09-10	8.35	2701701	8.35
2024-09-09	8.48	2840004	8.48
2024-09-05	8.40	2378228	8.40
2024-09-04	8.51	4338080	8.51
2024-09-03	8.50	2412298	8.50
2024-09-02	8.62	1954068	8.62
2024-08-30	8.59	9013540	8.59
2024-08-29	8.54	3106905	8.54
2024-08-28	8.52	4827520	8.52
2024-08-27	8.30	2169500	8.30
2024-08-26	8.41	1351600	8.41
2024-08-23	8.41	1781400	8.41
2024-08-22	8.32	2246624	8.32
2024-08-21	8.31	1905438	8.31
2024-08-20	8.22	3067799	8.22
2024-08-19	8.23	3841800	8.23
2024-08-16	8.33	1787800	8.33
2024-08-15	8.33	1061800	8.33
2024-08-14	8.24	2959564	8.24
2024-08-13	8.25	9053045	8.25
2024-08-12	8.56	2213212	8.56
2024-08-09	8.64	1892200	8.64
2024-08-08	8.61	1400620	8.61
2024-08-07	8.52	2487034	8.52
2024-08-06	8.39	4364902	8.39
2024-08-05	8.51	2527400	8.51
2024-08-02	8.51	3094262	8.51
2024-08-01	8.67	3225767	8.67
2024-07-31	8.65	5697800	8.65
2024-07-29	8.39	923688	8.39
2024-07-25	8.19	2489940	8.19
2024-07-24	8.22	848600	8.22
2024-07-23	8.28	5683800	8.28
2024-07-22	8.28	4591108	8.28
2024-07-19	8.18	3422250	8.18
2024-07-18	8.18	1332200	8.18
2024-07-17	8.06	4327916	8.06
2024-07-16	8.09	930856	8.09
2024-07-15	8.08	1558800	8.08
2024-07-12	8.20	4124800	8.20
2024-07-11	8.25	3120646	8.25
2024-07-10	7.99	2188500	7.99
2024-07-09	7.94	2447452	7.94
2024-07-08	7.89	2637205	7.89
2024-07-05	8.04	2476200	8.04
2024-07-04	8.08	2027320	8.08
2024-07-03	8.15	3124800	8.15
2024-07-02	8.43	6812840	8.43
2024-06-28	8.69	0	8.69
2024-06-27	8.71	847800	8.71
2024-06-26	8.80	2184376	8.80
2024-06-25	8.63	2249885	8.63
2024-06-24	8.74	2618200	8.74
2024-06-21	8.93	4368860	8.93
2024-06-20	8.93	1731000	8.93
2024-06-19	9.03	1690428	9.03
2024-06-18	8.96	690000	8.96
2024-06-17	8.92	910600	8.92
2024-06-14	8.98	3665758	8.98
2024-06-13	8.84	4421305	8.84
2024-06-12	8.84	1548165	8.84
2024-06-11	8.83	4856697	8.83
2024-06-07	8.99	2943029	8.99
2024-06-06	9.04	2389200	9.04
2024-06-05	8.99	2797400	8.99
2024-06-04	9.07	2112788	9.07
2024-06-03	8.93	9813327	8.93
2024-05-31	8.90	16086184	8.90
2024-05-30	9.23	4755336	9.23
2024-05-29	9.37	3724800	9.37
2024-05-28	9.44	4848434	9.44
2024-05-27	9.64	2926031	9.64
2024-05-24	9.48	3784200	9.48
2024-05-23	9.58	3834800	9.58
2024-05-22	9.83	4151000	9.83
2024-05-21	9.91	3833724	9.91
2024-05-20	10.12	6004956	10.12
2024-05-16	9.78	12474167	9.78
2024-05-14	9.77	2850912	9.77
2024-05-13	9.81	5145373	9.81
2024-05-09	9.36	3008384	9.36
2024-05-08	9.12	3255600	9.12
2024-05-07	9.36	3200000	9.36
2024-05-06	9.46	1537770	9.46
2024-05-03	9.34	3462050	9.34
2024-05-02	9.38	2144213	9.38
2024-04-30	9.30	7090600	9.30
2024-04-29	9.82	7975700	9.82
2024-04-26	9.42	4018000	9.42
2024-04-25	8.89	2604900	8.89
2024-04-24	8.91	6175084	8.91
2024-04-23	8.80	1755685	8.80
2024-04-22	8.84	2860566	8.84
2024-04-19	8.78	87200	8.78
2024-04-18	8.79	2187600	8.79
2024-04-17	8.67	3276400	8.67
2024-04-16	8.55	855673	8.55
2024-04-12	8.78	818800	8.78
2024-04-11	8.92	2685890	8.92
2024-04-10	9.02	1570200	9.02
2024-04-09	9.04	1456285	9.04
2024-04-08	8.96	2855373	8.96
2024-04-05	8.76	881200	8.76
2024-04-03	9.13	1696600	9.13
2024-04-02	9.06	2544357	9.06
2024-03-28	8.94	1671576	8.94
2024-03-27	9.01	1478500	9.01
2024-03-26	8.91	4508003	8.91

总数: 2047 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。