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

SGOL历史价格(1-500)

股票分组

分组名称	代码
	SGOL

 

Yahoo历史价格 Yahoo分红数据
总数: 870 当前显示: 1-500 下一页 100 200 300 400 500

日期	价格	数量	复权价格
2026-04-29	43.30	3586232	43.30
2026-04-28	43.76	2304174	43.76
2026-04-27	44.58	1497307	44.58
2026-04-24	44.94	1713345	44.94
2026-04-23	44.72	2702265	44.72
2026-04-22	45.14	1857304	45.14
2026-04-21	44.56	4273783	44.56
2026-04-20	45.84	1685822	45.84
2026-04-17	46.24	3115531	46.24
2026-04-16	45.65	2567336	45.65
2026-04-15	45.68	2784738	45.68
2026-04-14	46.16	3499573	46.16
2026-04-13	45.17	3150747	45.17
2026-04-10	45.34	3043016	45.34
2026-04-09	45.43	3404028	45.43
2026-04-08	45.07	5128319	45.07
2026-04-07	44.78	4723715	44.78
2026-04-06	44.35	2367314	44.35
2026-04-02	44.51	4613313	44.51
2026-04-01	45.40	6432415	45.40
2026-03-31	44.62	5409398	44.62
2026-03-30	43.00	3668161	43.00
2026-03-27	43.00	5370698	43.00
2026-03-26	41.57	7457464	41.57
2026-03-25	43.16	4946422	43.16
2026-03-24	41.91	5490313	41.91
2026-03-23	41.90	14038991	41.90
2026-03-20	42.88	10945186	42.88
2026-03-19	44.23	12334910	44.23
2026-03-18	46.13	4673645	46.13
2026-03-17	47.62	3447864	47.62
2026-03-16	47.75	3758428	47.75
2026-03-13	47.78	5054014	47.78
2026-03-12	48.43	6413118	48.43
2026-03-11	49.39	2538247	49.39
2026-03-10	49.53	3701629	49.53
2026-03-09	48.98	3557142	48.98
2026-03-06	49.12	1439910	49.12
2026-03-05	48.34	4980522	48.34
2026-03-04	48.91	4563011	48.91
2026-03-02	50.81	6600535	50.81
2026-02-27	50.13	3139309	50.13
2026-02-26	49.51	3164552	49.51
2026-02-25	49.08	3188884	49.08
2026-02-24	49.20	2329701	49.20
2026-02-23	49.90	2817883	49.90
2026-02-20	48.57	6337113	48.57
2026-02-19	47.71	992105	47.71
2026-02-18	47.68	1851157	47.68
2026-02-17	46.47	5946718	46.47
2026-02-13	47.67	1847912	47.67
2026-02-12	46.86	12708899	46.86
2026-02-11	48.47	5628210	48.47
2026-02-10	47.93	4127358	47.93
2026-02-09	48.40	4100211	48.40
2026-02-06	47.18	5753438	47.18
2026-02-05	45.82	9499764	45.82
2026-02-04	47.07	13536963	47.07
2026-02-03	47.10	14349387	47.10
2026-02-02	44.34	20953879	44.34
2026-01-30	46.25	51951228	46.25
2026-01-29	51.41	42685836	51.41
2026-01-28	51.24	19438738	51.24
2026-01-27	49.35	8526262	49.35
2026-01-26	48.17	10038454	48.17
2026-01-23	47.47	4037242	47.47
2026-01-22	46.86	5663636	46.86
2026-01-21	45.99	14471816	45.99
2026-01-20	45.34	4465241	45.34
2026-01-16	43.67	5047522	43.67
2026-01-15	43.87	4124223	43.87
2026-01-14	44.15	5097515	44.15
2026-01-13	43.70	4223837	43.70
2026-01-12	43.78	4301209	43.78
2026-01-09	42.96	4425561	42.96
2026-01-08	42.66	4327671	42.66
2026-01-07	42.44	4039892	42.44
2026-01-06	42.83	4076992	42.83
2026-01-05	42.36	4727451	42.36
2026-01-02	41.28	5452310	41.28
2025-12-31	41.08	5270785	41.08
2025-12-30	41.37	6513182	41.37
2025-12-29	41.31	7601923	41.31
2025-12-26	43.19	4112008	43.19
2025-12-24	42.68	3522554	42.68
2025-12-23	42.85	6223128	42.85
2025-12-22	42.31	5658759	42.31
2025-12-19	41.36	5738900	41.36
2025-12-18	41.29	4985400	41.29
2025-12-17	41.38	5593900	41.38
2025-12-16	41.03	5115900	41.03
2025-12-15	41.03	4534700	41.03
2025-12-12	40.98	7092000	40.98
2025-12-11	40.75	6785900	40.75
2025-12-10	40.32	6245300	40.32
2025-12-09	40.15	3468900	40.15
2025-12-08	39.95	5001500	39.95
2025-12-05	40.04	4913700	40.04
2025-12-04	40.13	2597600	40.13
2025-12-03	40.09	5316800	40.09
2025-12-02	40.13	4944400	40.13
2025-12-01	40.38	5944800	40.38
2025-11-28	40.19	3053600	40.19
2025-11-26	39.69	6888200	39.69
2025-11-25	39.38	6195700	39.38
2025-11-24	39.39	6292400	39.39
2025-11-21	38.76	5861000	38.76
2025-11-20	38.85	5659400	38.85
2025-11-19	38.85	7666500	38.85
2025-11-18	38.78	5534100	38.78
2025-11-17	38.51	9797300	38.51
2025-11-14	38.95	6479800	38.95
2025-11-13	39.68	6534000	39.68
2025-11-12	40.00	5289700	40.00
2025-11-11	39.36	3840200	39.36
2025-11-10	39.20	3761100	39.20
2025-11-07	38.17	4100000	38.17
2025-11-06	37.94	3655600	37.94
2025-11-05	37.97	4249100	37.97
2025-11-04	37.54	3659600	37.54
2025-11-03	38.22	4353800	38.22
2025-10-31	38.13	5184400	38.13
2025-10-30	38.34	5145800	38.34
2025-10-29	37.62	10943600	37.62
2025-10-28	37.74	7012800	37.74
2025-10-27	38.03	9158000	38.03
2025-10-24	39.11	5886500	39.11
2025-10-23	39.24	5728100	39.24
2025-10-22	39.10	14862800	39.10
2025-10-21	39.17	16077700	39.17
2025-10-20	41.74	7623500	41.74
2025-10-17	40.30	24585100	40.30
2025-10-16	41.06	8244100	41.06
2025-10-15	40.14	6406500	40.14
2025-10-14	39.48	5816700	39.48
2025-10-13	39.18	6430800	39.18
2025-10-10	38.24	7960300	38.24
2025-10-09	37.87	10749900	37.87
2025-10-08	38.57	8786200	38.57
2025-10-07	37.95	6094500	37.95
2025-10-06	37.76	5605300	37.76
2025-10-03	37.04	4612800	37.04
2025-10-02	36.75	6910400	36.75
2025-10-01	36.87	4837000	36.87
2025-09-30	36.81	5730500	36.81
2025-09-29	36.51	5633300	36.51
2025-09-26	35.92	5267400	35.92
2025-09-25	35.71	5446600	35.71
2025-09-24	35.57	5379100	35.57
2025-09-23	35.90	6941600	35.90
2025-09-22	35.74	5297400	35.74
2025-09-19	35.14	6280900	35.14
2025-09-18	34.77	3973700	34.77
2025-09-17	34.91	8107700	34.91
2025-09-16	35.17	3695900	35.17
2025-09-15	35.10	3673100	35.10
2025-09-12	34.75	4164500	34.75
2025-09-11	34.68	4781100	34.68
2025-09-10	34.73	3785600	34.73
2025-09-09	34.61	4932800	34.61
2025-09-08	34.68	2579100	34.68
2025-09-05	34.28	3185600	34.28
2025-09-04	33.85	4618700	33.85
2025-09-03	33.99	2813100	33.99
2025-09-02	33.74	3632200	33.74
2025-08-29	32.94	3380000	32.94
2025-08-28	32.62	3699000	32.62
2025-08-27	32.38	3448700	32.38
2025-08-26	32.33	5036900	32.33
2025-08-25	32.09	2312000	32.09
2025-08-22	32.15	4084600	32.15
2025-08-21	31.83	3563700	31.83
2025-08-20	31.94	2908300	31.94
2025-08-19	31.61	3047400	31.61
2025-08-18	31.79	2279900	31.79
2025-08-15	31.85	2485200	31.85
2025-08-14	31.83	4011600	31.83
2025-08-13	32.03	4099700	32.03
2025-08-12	31.92	6227400	31.92
2025-08-11	31.96	5389500	31.96
2025-08-08	32.42	9933800	32.42
2025-08-07	32.42	4235400	32.42
2025-08-06	32.16	3598800	32.16
2025-08-05	32.22	3690500	32.22
2025-08-04	32.20	3220000	32.20
2025-08-01	32.02	4560900	32.02
2025-07-31	31.38	5015600	31.38
2025-07-30	31.18	4863200	31.18
2025-07-29	31.70	2922600	31.70
2025-07-28	31.64	3622000	31.64
2025-07-25	31.84	4141100	31.84
2025-07-24	32.14	2523500	32.14
2025-07-23	32.32	7085100	32.32
2025-07-22	32.73	3578200	32.73
2025-07-21	32.42	3725700	32.42
2025-07-18	31.92	3543600	31.92
2025-07-17	31.85	3380200	31.85
2025-07-16	31.93	6751100	31.93
2025-07-15	31.76	4536600	31.76
2025-07-14	31.89	3678600	31.89
2025-07-11	32.01	4080500	32.01
2025-07-10	31.71	3167000	31.71
2025-07-09	31.63	3744700	31.63
2025-07-08	31.50	4482100	31.50
2025-07-07	31.83	4126500	31.83
2025-07-03	31.79	2253100	31.79
2025-07-02	32.01	3746500	32.01
2025-07-01	31.83	4872400	31.83
2025-06-30	31.54	6198200	31.54
2025-06-27	31.19	5648700	31.19
2025-06-26	31.77	2504200	31.77
2025-06-25	31.80	4035200	31.80
2025-06-24	31.70	4844700	31.70
2025-06-23	32.21	5231600	32.21
2025-06-20	32.10	3318000	32.10
2025-06-18	32.12	4888000	32.12
2025-06-17	32.29	4533600	32.29
2025-06-16	32.28	3748200	32.28
2025-06-13	32.75	5257300	32.75
2025-06-12	32.32	3331400	32.32
2025-06-11	31.93	4686500	31.93
2025-06-10	31.75	3180500	31.75
2025-06-09	31.75	3196000	31.75
2025-06-06	31.60	4501500	31.60
2025-06-05	32.02	4800200	32.02
2025-06-04	32.18	3795700	32.18
2025-06-03	31.98	4513600	31.98
2025-06-02	32.26	5389800	32.26
2025-05-30	31.43	3983500	31.43
2025-05-29	31.64	4205300	31.64
2025-05-28	31.46	5049000	31.46
2025-05-27	31.53	3971100	31.53
2025-05-23	32.07	4919400	32.07
2025-05-22	31.38	4205200	31.38
2025-05-21	31.66	6157800	31.66
2025-05-20	31.41	4899400	31.41
2025-05-19	30.84	3321100	30.84
2025-05-16	30.46	3643100	30.46
2025-05-15	30.83	4713500	30.83
2025-05-14	30.33	5801400	30.33
2025-05-13	31.00	3763100	31.00
2025-05-12	30.87	4915500	30.87
2025-05-09	31.76	2807900	31.76
2025-05-08	31.54	3364100	31.54
2025-05-07	32.18	3768800	32.18
2025-05-06	32.64	3846900	32.64
2025-05-05	31.76	2974100	31.76
2025-05-02	30.85	4139400	30.85
2025-05-01	30.80	4690900	30.80
2025-04-30	31.45	3800400	31.45
2025-04-29	31.68	4001400	31.68
2025-04-28	31.99	3186900	31.99
2025-04-25	31.52	4720200	31.52
2025-04-24	31.89	3465000	31.89
2025-04-23	31.42	8406200	31.42
2025-04-22	32.20	6162000	32.20
2025-04-21	32.66	5116800	32.66
2025-04-17	31.68	4203500	31.68
2025-04-16	31.82	4258500	31.82
2025-04-15	30.83	2407600	30.83
2025-04-14	30.65	3956600	30.65
2025-04-11	30.82	5871500	30.82
2025-04-10	30.26	6929400	30.26
2025-04-09	29.51	10829100	29.51
2025-04-08	28.49	7309500	28.49
2025-04-07	28.39	14636300	28.39
2025-04-04	28.96	12708300	28.96
2025-04-03	29.64	6335700	29.64
2025-04-02	29.81	6051300	29.81
2025-04-01	29.75	4650500	29.75
2025-03-31	29.82	5095000	29.82
2025-03-28	29.39	4400200	29.39
2025-03-27	29.18	4614000	29.18
2025-03-26	28.80	2528000	28.80
2025-03-25	28.81	5049200	28.81
2025-03-24	28.68	4257000	28.68
2025-03-21	28.81	4518200	28.81
2025-03-20	29.05	4380700	29.05
2025-03-19	29.09	5747300	29.09
2025-03-18	28.97	4376600	28.97
2025-03-17	28.64	4681600	28.64
2025-03-14	28.48	4788000	28.48
2025-03-13	28.47	7385300	28.47
2025-03-12	27.98	4945500	27.98
2025-03-11	27.85	3720800	27.85
2025-03-10	27.52	6574400	27.52
2025-03-07	27.76	5172700	27.76
2025-03-06	27.76	5253100	27.76
2025-03-05	27.90	8529400	27.90
2025-03-04	27.85	5504700	27.85
2025-03-03	27.60	5989400	27.60
2025-02-28	27.26	9786900	27.26
2025-02-27	27.42	5560300	27.42
2025-02-26	27.84	4392600	27.84
2025-02-25	27.80	5426500	27.80
2025-02-24	28.17	4409900	28.17
2025-02-21	28.02	3408400	28.02
2025-02-20	28.02	4055700	28.02
2025-02-19	28.02	4803700	28.02
2025-02-18	27.99	2602100	27.99
2025-02-14	27.54	5654400	27.54
2025-02-13	27.96	5408900	27.96
2025-02-12	27.69	4117700	27.69
2025-02-11	27.65	6371300	27.65
2025-02-10	27.75	4802100	27.75
2025-02-07	27.30	7061000	27.30
2025-02-06	27.27	3709800	27.27
2025-02-05	27.32	5706900	27.32
2025-02-04	27.16	4698100	27.16
2025-02-03	26.89	7101900	26.89
2025-01-31	26.74	6633800	26.74
2025-01-30	26.70	4562200	26.70
2025-01-29	26.30	5111000	26.30
2025-01-28	26.39	2513100	26.39
2025-01-27	26.17	3667900	26.17
2025-01-24	26.45	3973100	26.45
2025-01-23	26.28	3532400	26.28
2025-01-22	26.31	3507600	26.31
2025-01-21	26.17	4400300	26.17
2025-01-17	25.77	3740600	25.77
2025-01-16	25.92	4154200	25.92
2025-01-15	25.73	4021200	25.73
2025-01-14	25.54	3441600	25.54
2025-01-13	25.40	4535800	25.40
2025-01-10	25.68	6449700	25.68
2025-01-08	25.42	5348300	25.42
2025-01-07	25.30	4873700	25.30
2025-01-06	25.14	4245500	25.14
2025-01-03	25.18	3390300	25.18
2025-01-02	25.39	5224500	25.39
2024-12-31	25.05	3182200	25.05
2024-12-30	24.89	3470400	24.89
2024-12-27	24.96	3189000	24.96
2024-12-26	25.15	3384000	25.15
2024-12-24	24.96	1448900	24.96
2024-12-23	24.91	4130300	24.91
2024-12-20	25.05	4092200	25.05
2024-12-19	24.78	4948200	24.78
2024-12-18	24.75	6173900	24.75
2024-12-17	25.24	3258100	25.24
2024-12-16	25.32	2813400	25.32
2024-12-13	25.28	4708100	25.28
2024-12-12	25.58	5352800	25.58
2024-12-11	25.94	6515400	25.94
2024-12-10	25.69	3534100	25.69
2024-12-09	25.37	3558400	25.37
2024-12-06	25.13	4737500	25.13
2024-12-05	25.12	4427200	25.12
2024-12-04	25.31	5318300	25.31
2024-12-03	25.23	4580100	25.23
2024-12-02	25.17	5031400	25.17
2024-11-29	25.40	2120300	25.40
2024-11-27	25.17	5783600	25.17
2024-11-26	25.13	3887900	25.13
2024-11-25	25.07	5813200	25.07
2024-11-22	25.84	4087300	25.84
2024-11-21	25.51	3714000	25.51
2024-11-20	25.29	4936400	25.29
2024-11-19	25.14	3009600	25.14
2024-11-18	24.93	1645100	24.93
2024-11-15	24.46	3640200	24.46
2024-11-14	24.51	3729100	24.51
2024-11-13	24.58	4716900	24.58
2024-11-12	24.83	4081700	24.83
2024-11-11	25.04	4293300	25.04
2024-11-08	25.64	3032100	25.64
2024-11-07	25.82	2776300	25.82
2024-11-06	25.41	4447500	25.41
2024-11-05	26.19	1845200	26.19
2024-11-04	26.13	2345700	26.13
2024-11-01	26.11	3483900	26.11
2024-10-31	26.21	3737600	26.21
2024-10-30	26.62	3653600	26.62
2024-10-29	26.48	3507800	26.48
2024-10-28	26.18	2477300	26.18
2024-10-25	26.19	2964900	26.19
2024-10-24	26.12	4266000	26.12
2024-10-23	25.93	3823900	25.93
2024-10-22	26.25	3228600	26.25
2024-10-21	25.98	4518300	25.98
2024-10-18	25.96	2550000	25.96
2024-10-17	25.70	3692500	25.70
2024-10-16	25.55	3007200	25.55
2024-10-15	25.42	3159400	25.42
2024-10-14	25.33	2126900	25.33
2024-10-11	25.36	2337700	25.36
2024-10-10	25.09	3107700	25.09
2024-10-09	24.92	3140100	24.92
2024-10-08	25.04	5643700	25.04
2024-10-07	25.24	1826700	25.24
2024-10-04	25.33	4231500	25.33
2024-10-03	25.38	3013100	25.38
2024-10-02	25.39	2231300	25.39
2024-10-01	25.38	4885600	25.38
2024-09-30	25.13	3240300	25.13
2024-09-27	25.33	3638000	25.33
2024-09-26	25.52	3715500	25.52
2024-09-25	25.41	3413800	25.41
2024-09-24	25.43	3113700	25.43
2024-09-23	25.09	2406600	25.09
2024-09-20	25.03	3371000	25.03
2024-09-19	24.71	3335700	24.71
2024-09-18	24.35	5494600	24.35
2024-09-17	24.53	3028000	24.53
2024-09-16	24.66	1611700	24.66
2024-09-13	24.66	2749200	24.66
2024-09-12	24.43	2485700	24.43
2024-09-11	24.01	2155700	24.01
2024-09-10	24.05	1623800	24.05
2024-09-09	23.94	1863700	23.94
2024-09-06	23.83	4751300	23.83
2024-09-05	24.02	2864900	24.02
2024-09-04	23.82	3044600	23.82
2024-09-03	23.81	3755600	23.81
2024-08-30	23.91	3513700	23.91
2024-08-29	24.07	2503500	24.07
2024-08-28	23.96	2640600	23.96
2024-08-27	24.11	2206500	24.11
2024-08-26	24.06	2557600	24.06
2024-08-23	23.98	3560300	23.98
2024-08-22	23.70	2464000	23.70
2024-08-21	23.99	2979600	23.99
2024-08-20	24.02	3614600	24.02
2024-08-19	23.93	3806300	23.93
2024-08-16	23.96	3752600	23.96
2024-08-15	23.45	4478400	23.45
2024-08-14	23.37	4084300	23.37
2024-08-13	23.56	2611100	23.56
2024-08-12	23.60	2894600	23.60
2024-08-09	23.20	4502600	23.20
2024-08-08	23.15	3603600	23.15
2024-08-07	22.79	6454600	22.79
2024-08-06	22.80	4074900	22.80
2024-08-05	23.00	8499300	23.00
2024-08-02	23.29	4899800	23.29
2024-08-01	23.32	7080600	23.32
2024-07-31	23.41	5675000	23.41
2024-07-30	22.99	4747100	22.99
2024-07-29	22.77	4495000	22.77
2024-07-26	22.79	3512100	22.79
2024-07-25	22.55	3970500	22.55
2024-07-24	22.92	4167900	22.92
2024-07-23	22.99	2654300	22.99
2024-07-22	22.91	4221100	22.91
2024-07-19	22.91	2698400	22.91
2024-07-18	23.32	3230400	23.32
2024-07-17	23.48	3817000	23.48
2024-07-16	23.59	4071500	23.59
2024-07-15	23.13	3577000	23.13
2024-07-12	23.06	3278900	23.06
2024-07-11	23.06	4761000	23.06
2024-07-10	22.67	3374700	22.67
2024-07-09	22.57	3414600	22.57
2024-07-08	22.53	3099600	22.53
2024-07-05	22.83	3287200	22.83
2024-07-03	22.52	2251400	22.52
2024-07-02	22.26	1988600	22.26
2024-07-01	22.28	2456000	22.28
2024-06-28	22.22	2753100	22.22
2024-06-27	22.21	2071400	22.21
2024-06-26	21.97	2716800	21.97
2024-06-25	22.17	2254400	22.17
2024-06-24	22.28	2225700	22.28
2024-06-21	22.18	3574700	22.18
2024-06-20	22.54	3162900	22.54
2024-06-18	22.25	3064300	22.25
2024-06-17	22.16	2436000	22.16
2024-06-14	22.28	2931600	22.28
2024-06-13	22.01	3208100	22.01
2024-06-12	22.18	3548200	22.18
2024-06-11	22.11	1521600	22.11
2024-06-10	22.06	2233200	22.06
2024-06-07	21.87	4752300	21.87
2024-06-06	22.66	3089600	22.66
2024-06-05	22.49	4054000	22.49
2024-06-04	22.24	3357000	22.24
2024-06-03	22.44	3755900	22.44
2024-05-31	22.23	3492000	22.23
2024-05-30	22.37	2987400	22.37
2024-05-29	22.33	3052500	22.33
2024-05-28	22.54	2294800	22.54
2024-05-24	22.30	2513500	22.30
2024-05-23	22.29	5183300	22.29
2024-05-22	22.73	3942200	22.73
2024-05-21	23.15	3481100	23.15
2024-05-20	23.19	4235000	23.19
2024-05-17	23.10	4042500	23.10
2024-05-16	22.72	2782200	22.72
2024-05-15	22.80	4078200	22.80
2024-05-14	22.52	3113200	22.52
2024-05-13	22.33	1761600	22.33
2024-05-10	22.59	3595000	22.59
2024-05-09	22.40	3265600	22.40
2024-05-08	22.05	2495200	22.05
2024-05-07	22.12	2406300	22.12
2024-05-06	22.23	2802900	22.23
2024-05-03	22.00	4111800	22.00
2024-05-02	22.01	2954600	22.01
2024-05-01	22.07	4939300	22.07
2024-04-30	21.89	4749100	21.89

总数: 870 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？可以用微信打赏一块钱给Woody！

资源共享 相片 网络日志

更多选项？请先登录或者注册。