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

SH600679历史价格(1-500)

股票分组

分组名称	代码
	SH600679

 

Yahoo历史价格 Sina分红数据
总数: 525 当前显示: 1-500 下一页 100 200 300 400 500

日期	价格	数量	复权价格
2026-04-21	11.32	2501350	11.32
2026-04-20	11.42	2541701	11.42
2026-04-17	11.40	2778000	11.40
2026-04-16	11.54	3567300	11.54
2026-04-15	11.45	2967800	11.45
2026-04-14	11.52	2561000	11.52
2026-04-13	11.78	2074600	11.78
2026-04-10	11.77	2093100	11.77
2026-04-09	11.64	3086000	11.64
2026-04-08	11.93	3094400	11.93
2026-04-07	11.66	2056400	11.66
2026-04-03	11.54	2927700	11.54
2026-04-02	11.88	2824511	11.88
2026-04-01	12.02	4008400	12.02
2026-03-31	12.06	3959001	12.06
2026-03-30	11.96	2403100	11.96
2026-03-27	11.86	2455501	11.86
2026-03-26	11.88	1749800	11.88
2026-03-25	11.98	3578701	11.98
2026-03-24	11.82	6798801	11.82
2026-03-23	11.43	7298051	11.43
2026-03-19	12.00	2649301	12.00
2026-03-18	12.19	2562900	12.19
2026-03-17	12.26	1328301	12.26
2026-03-16	12.22	2691000	12.22
2026-03-13	12.04	2596402	12.04
2026-03-11	12.21	2394300	12.21
2026-03-10	12.35	2245122	12.35
2026-03-09	12.23	3026501	12.23
2026-03-05	12.12	2482600	12.12
2026-03-04	12.02	2970501	12.02
2026-03-02	12.43	5347001	12.43
2026-02-27	12.88	2043400	12.88
2026-02-26	12.87	1678601	12.87
2026-02-25	12.96	3656101	12.96
2026-02-24	13.00	3726937	13.00
2026-02-13	12.73	2282002	12.73
2026-02-11	13.04	2560800	13.04
2026-02-10	13.07	3410901	13.07
2026-02-09	13.02	3150801	13.02
2026-02-05	13.03	2048301	13.03
2026-02-04	13.01	3174601	13.01
2026-02-03	12.97	2873276	12.97
2026-02-02	12.91	3892600	12.91
2026-01-30	13.08	4595400	13.08
2026-01-29	12.99	4309000	12.99
2026-01-28	13.11	4064700	13.11
2026-01-27	13.14	4609001	13.14
2026-01-26	13.27	5964201	13.27
2026-01-23	13.58	5415502	13.58
2026-01-22	13.54	6616603	13.54
2026-01-21	13.39	6380300	13.39
2026-01-20	13.35	9715902	13.35
2026-01-19	13.29	5685604	13.29
2026-01-16	13.02	6413451	13.02
2026-01-15	13.23	6601621	13.23
2026-01-13	13.45	10834101	13.45
2026-01-12	13.49	2118100	13.49
2026-01-09	13.54	7651852	13.54
2026-01-08	13.49	5535351	13.49
2026-01-07	13.52	5449400	13.52
2026-01-06	13.65	6964002	13.65
2026-01-05	13.39	6629222	13.39
2025-12-31	13.43	6261429	13.43
2025-12-30	13.45	6699501	13.45
2025-12-29	13.65	5532800	13.65
2025-12-26	13.69	7254052	13.69
2025-12-25	13.88	8742080	13.88
2025-12-24	13.99	4699448	13.99
2025-12-23	14.19	16204198	14.19
2025-12-22	13.83	5901750	13.83
2025-12-19	13.85	3913100	13.85
2025-12-18	13.76	5592100	13.76
2025-12-15	13.75	7967531	13.75
2025-12-12	14.03	8432600	14.03
2025-12-11	14.54	14271400	14.54
2025-12-10	14.78	18134081	14.78
2025-12-09	14.52	17400301	14.52
2025-12-08	14.35	17122250	14.35
2025-12-05	14.46	28290669	14.46
2025-12-04	13.85	8132200	13.85
2025-12-03	14.16	13153600	14.16
2025-12-02	13.93	6285900	13.93
2025-12-01	14.01	7532350	14.01
2025-11-28	13.85	3369600	13.85
2025-11-27	14.05	16908888	14.05
2025-11-26	13.64	8145150	13.64
2025-11-25	13.82	4774900	13.82
2025-11-24	13.40	5155100	13.40
2025-11-21	13.02	6230200	13.02
2025-11-20	13.70	5149600	13.70
2025-11-19	13.70	6851500	13.70
2025-11-18	13.92	10168900	13.92
2025-11-17	14.23	13564352	14.23
2025-11-14	13.93	15106589	13.93
2025-11-13	13.70	7146300	13.70
2025-11-12	13.48	5245250	13.48
2025-11-11	13.48	5555200	13.48
2025-11-10	13.48	6835501	13.48
2025-11-07	13.30	4832350	13.30
2025-11-06	13.29	5030150	13.29
2025-11-05	13.35	6354601	13.35
2025-11-04	13.29	6271600	13.29
2025-11-03	13.24	5479200	13.24
2025-10-31	13.17	5945200	13.17
2025-10-30	13.14	7083750	13.14
2025-10-29	13.32	10961150	13.32
2025-10-28	13.53	20253950	13.53
2025-10-27	13.10	10656100	13.10
2025-10-22	12.73	4518816	12.73
2025-10-21	12.62	4493501	12.62
2025-10-17	12.25	3530700	12.25
2025-10-16	12.41	3416600	12.41
2025-10-15	12.55	2454100	12.55
2025-10-14	12.42	3256286	12.42
2025-10-13	12.36	4499250	12.36
2025-10-10	12.58	4492800	12.58
2025-09-30	12.52	3926901	12.52
2025-09-29	12.44	4591500	12.44
2025-09-26	12.47	4183650	12.47
2025-09-25	12.53	6145300	12.53
2025-09-24	12.75	4230500	12.75
2025-09-23	12.71	6376050	12.71
2025-09-22	12.96	6406100	12.96
2025-09-19	13.26	8580650	13.26
2025-09-18	13.27	14551300	13.27
2025-09-16	13.70	6509900	13.70
2025-09-15	13.52	6585200	13.52
2025-09-12	13.61	7811201	13.61
2025-09-11	13.80	8793942	13.80
2025-09-10	13.90	6808700	13.90
2025-09-09	13.84	12362652	13.84
2025-09-08	13.82	9361901	13.82
2025-09-05	13.61	8200300	13.61
2025-09-04	13.44	6858200	13.44
2025-09-03	13.25	11534300	13.25
2025-09-02	13.78	15594700	13.78
2025-09-01	13.55	7218650	13.55
2025-08-29	13.38	9552000	13.38
2025-08-28	13.19	5214100	13.19
2025-08-27	13.14	10246450	13.14
2025-08-26	13.55	7203700	13.55
2025-08-25	13.60	10809909	13.60
2025-08-22	13.64	10586822	13.64
2025-08-21	13.54	11017009	13.54
2025-08-20	13.50	12339301	13.50
2025-08-18	13.23	14852652	13.23
2025-08-15	12.89	5826250	12.89
2025-08-14	12.86	6521200	12.86
2025-08-13	13.05	7020400	13.05
2025-08-12	13.22	5101901	13.22
2025-08-08	12.85	9421600	12.85
2025-08-07	12.78	2030100	12.78
2025-08-06	12.78	4735300	12.78
2025-08-05	12.76	1486700	12.76
2025-08-04	12.68	4297650	12.68
2025-08-01	12.70	3479301	12.70
2025-07-31	12.63	5521500	12.63
2025-07-30	12.85	5586410	12.85
2025-07-29	12.98	6880400	12.98
2025-07-25	13.08	5835010	13.08
2025-07-24	13.04	5100309	13.04
2025-07-21	13.20	6569700	13.20
2025-07-18	13.19	6844000	13.19
2025-07-17	13.27	8858100	13.27
2025-07-14	12.92	1995400	12.92
2025-07-11	12.92	10410600	12.92
2025-07-10	12.74	4403701	12.74
2025-07-08	12.87	5852900	12.87
2025-07-07	12.86	8691349	12.86
2025-07-02	13.03	6585900	13.03
2025-06-30	13.15	8685550	13.15
2025-06-26	12.91	2915900	12.91
2025-06-25	13.00	10825300	13.00
2025-06-24	12.75	6310800	12.75
2025-06-19	12.27	8402201	12.27
2025-06-18	12.66	6583301	12.66
2025-06-17	12.94	5014501	12.94
2025-06-16	12.95	6082300	12.95
2025-06-13	13.02	12047200	13.02
2025-06-10	13.34	2916100	13.34
2025-06-09	13.44	8725100	13.44
2025-06-05	13.68	12697800	13.68
2025-06-03	13.83	14417901	13.83
2025-05-29	14.08	26633486	14.08
2025-05-28	14.38	35523543	14.38
2025-05-27	13.63	17672750	13.63
2025-05-26	13.39	11849200	13.39
2025-05-21	14.60	31067902	14.60
2025-05-19	13.74	15827300	13.74
2025-05-15	13.61	23545397	13.61
2025-05-14	13.31	9982100	13.31
2025-05-13	13.40	9119700	13.40
2025-05-12	13.39	10779200	13.39
2025-05-09	13.20	36028849	13.20
2025-05-08	12.65	0	12.65
2025-05-07	12.60	10658400	12.60
2025-05-06	12.36	5348400	12.36
2025-04-25	12.86	34159000	12.86
2025-04-24	12.56	11696800	12.56
2025-04-23	12.09	17283951	12.09
2025-04-22	11.95	4379400	11.95
2025-04-21	11.65	5881500	11.65
2025-04-18	11.45	0	11.45
2025-04-16	11.41	6391900	11.41
2025-04-15	11.65	5820600	11.65
2025-04-14	11.75	11058900	11.75
2025-04-11	11.43	11763000	11.43
2025-04-10	11.22	9870600	11.22
2025-04-09	10.96	12780866	10.96
2025-04-08	10.55	9415021	10.55
2025-04-07	11.18	7761100	11.18
2025-04-03	12.42	4665100	12.42
2025-04-02	12.52	5080250	12.52
2025-04-01	12.64	5907350	12.64
2025-03-31	12.63	31100	12.63
2025-03-27	13.06	7596900	13.06
2025-03-26	13.24	5961400	13.24
2025-03-25	13.18	7866688	13.18
2025-03-20	14.09	16085600	14.09
2025-03-17	14.81	33140851	14.81
2025-03-13	14.33	19656723	14.33
2025-03-12	14.26	18972850	14.26
2025-03-11	14.42	18769167	14.42
2025-03-10	14.20	17608076	14.20
2025-03-07	13.99	17444500	13.99
2025-03-06	14.28	10363877	14.28
2025-03-05	14.20	22892614	14.20
2025-03-03	15.26	51433861	15.26
2025-02-28	14.24	35232361	14.24
2025-02-27	14.13	16940050	14.13
2025-02-26	14.35	20805601	14.35
2025-02-25	14.32	25472139	14.32
2025-02-24	14.37	34776738	14.37
2025-02-21	14.40	45373512	14.40
2025-02-20	14.22	32935800	14.22
2025-02-19	12.93	11035500	12.93
2025-02-18	12.69	18066500	12.69
2025-02-17	13.41	15165002	13.41
2025-02-14	13.24	20953600	13.24
2025-02-13	13.60	26758770	13.60
2025-02-12	13.41	12233600	13.41
2025-02-11	13.20	15900650	13.20
2025-02-10	13.22	20113310	13.22
2025-02-07	12.63	15498500	12.63
2025-02-06	12.51	12696102	12.51
2025-02-05	12.26	11943900	12.26
2025-01-27	12.07	21896100	12.07
2025-01-24	12.83	17657000	12.83
2025-01-23	12.98	21896865	12.98
2025-01-22	13.23	27141464	13.23
2025-01-21	13.30	17118700	13.30
2025-01-20	13.45	24226046	13.45
2025-01-17	13.16	16151400	13.16
2025-01-16	13.30	26916558	13.30
2025-01-15	13.19	27117292	13.19
2025-01-14	13.09	30050973	13.09
2025-01-13	12.28	19580773	12.28
2025-01-09	13.37	33708739	13.37
2025-01-08	13.55	41274007	13.55
2025-01-07	12.85	17532200	12.85
2025-01-06	13.19	36441300	13.19
2025-01-02	13.30	33958102	13.30
2024-12-30	13.55	41933682	13.55
2024-12-27	14.35	45863244	14.35
2024-12-25	16.96	59812794	16.96
2024-12-24	17.60	74845449	17.60
2024-12-23	19.55	87361350	19.55
2024-12-20	18.80	92241360	18.80
2024-12-19	20.89	97821985	20.89
2024-12-17	17.26	60518580	17.26
2024-12-13	14.26	56272958	14.26
2024-12-11	11.78	17116101	11.78
2024-12-10	11.23	4408700	11.23
2024-12-06	11.46	5294500	11.46
2024-12-03	11.65	1401500	11.65
2024-12-02	11.80	10615620	11.80
2024-11-29	11.54	8106120	11.54
2024-11-26	11.00	3985200	11.00
2024-11-21	11.21	4924400	11.21
2024-11-20	11.14	5579018	11.14
2024-11-19	10.86	3110254	10.86
2024-11-18	11.07	5825009	11.07
2024-11-15	11.60	6208100	11.60
2024-11-13	12.41	25090666	12.41
2024-11-12	11.85	9542400	11.85
2024-11-07	11.86	11248802	11.86
2024-11-05	11.32	0	11.32
2024-10-30	10.98	7307702	10.98
2024-10-29	11.19	7865602	11.19
2024-10-28	11.50	13333701	11.50
2024-10-25	11.06	9361744	11.06
2024-10-23	10.83	12206501	10.83
2024-10-22	10.57	6504700	10.57
2024-10-16	10.25	4541100	10.25
2024-10-15	10.30	5519323	10.30
2024-10-10	10.65	8288201	10.65
2024-10-09	10.27	14166454	10.27
2024-10-08	12.21	487500	12.21
2024-09-30	10.94	17146801	10.94
2024-09-05	9.46	5706315	9.46
2024-08-30	8.78	23700	8.78
2024-08-28	8.66	1783000	8.66
2024-08-23	8.76	1447100	8.76
2024-08-22	8.78	2211802	8.78
2024-08-21	8.83	2042200	8.83
2024-08-19	8.93	3242200	8.93
2024-08-16	8.96	4871600	8.96
2024-08-14	9.14	2967200	9.14
2024-08-06	9.41	7308700	9.41
2024-07-31	10.00	18559321	10.00
2024-07-25	9.50	14762802	9.50
2024-07-24	9.48	26931625	9.48
2024-07-19	8.90	5389600	8.90
2024-07-17	9.27	9091900	9.27
2024-07-16	8.68	1366900	8.68
2024-07-05	8.78	1866900	8.78
2024-06-28	8.89	1688700	8.89
2024-06-24	8.22	3286101	8.22
2024-06-20	8.52	2305602	8.52
2024-06-19	8.69	1800000	8.69
2024-06-13	8.62	1795000	8.62
2024-06-12	8.72	2020100	8.72
2024-06-11	8.60	2280600	8.60
2024-06-07	8.69	4072701	8.69
2024-06-06	8.28	5362800	8.28
2024-06-05	8.58	3847100	8.58
2024-06-04	8.83	3841200	8.83
2024-06-03	8.89	4274300	8.89
2024-05-31	9.08	2177301	9.08
2024-05-30	9.08	2824901	9.08
2024-05-29	9.07	2464100	9.07
2024-05-28	9.15	3984350	9.15
2024-05-27	9.15	3238500	9.15
2024-05-22	9.45	0	9.45
2024-05-21	9.45	4752000	9.45
2024-05-17	9.58	4488001	9.58
2024-05-10	9.73	3920800	9.73
2024-05-07	9.83	6222168	9.83
2024-04-30	9.58	10048501	9.58
2024-04-29	9.40	7331089	9.40
2024-04-24	8.75	3138910	8.75
2024-04-22	8.71	3601800	8.71
2024-04-01	9.64	4389000	9.64
2024-03-28	9.36	1527800	9.36
2024-03-27	9.40	4484000	9.40
2024-03-26	9.66	7718900	9.66
2024-03-25	9.96	5300600	9.96
2024-03-20	9.96	10298577	9.96
2024-03-14	10.08	11274100	10.08
2024-03-13	9.91	4867391	9.91
2024-03-12	10.37	22109935	10.37
2024-03-05	9.03	9524200	9.03
2024-03-01	9.35	13130993	9.35
2024-02-28	10.22	8228100	10.22
2024-02-26	9.47	20718332	9.47
2024-02-22	9.14	19950428	9.14
2024-02-21	9.06	28262820	9.06
2024-02-20	9.15	25541492	9.15
2024-02-08	8.57	24360378	8.57
2024-02-06	8.24	30621991	8.24
2024-02-05	8.42	36664200	8.42
2024-02-02	9.35	63784286	9.35
2024-02-01	9.99	4384800	9.99
2024-01-31	11.10	3375000	11.10
2024-01-25	11.32	4604000	11.32
2024-01-24	10.29	2527900	10.29
2024-01-23	9.35	4443604	9.35
2024-01-22	8.50	8276701	8.50
2024-01-18	8.73	6004100	8.73
2024-01-17	9.16	6529700	9.16
2024-01-16	9.24	5865400	9.24
2024-01-15	9.47	4736300	9.47
2024-01-12	9.80	1071100	9.80
2024-01-05	9.60	11242434	9.60
2023-12-25	9.67	13145700	9.67
2023-12-22	10.74	32285283	10.74
2023-12-19	10.69	30539637	10.69
2023-12-18	11.06	31334785	11.06
2023-12-15	10.05	41827468	10.05
2023-12-14	10.34	17027150	10.34
2023-12-13	9.40	16317500	9.40
2023-12-06	9.38	3014700	9.38
2023-12-05	9.24	4670100	9.24
2023-12-04	9.33	6006901	9.33
2023-11-29	9.18	4696600	9.18
2023-11-22	9.38	10471000	9.38
2023-11-15	9.19	10766300	9.19
2023-11-10	9.83	7195500	9.83
2023-11-09	10.98	41429999	10.98
2023-11-08	10.42	7952403	10.42
2023-11-07	9.47	5554813	9.47
2023-10-30	8.51	2349227	8.51
2023-10-25	8.29	2220760	8.29
2023-10-19	8.10	1433763	8.10
2023-09-28	8.34	1052500	8.34
2023-09-25	8.22	1700200	8.22
2023-09-21	8.15	1399400	8.15
2023-09-20	8.25	967900	8.25
2023-09-19	8.38	996201	8.38
2023-09-18	8.37	0	8.37
2023-09-15	8.37	1744500	8.37
2023-09-14	8.25	558000	8.25
2023-09-11	8.35	465100	8.35
2023-09-05	8.42	1319500	8.42
2023-08-25	8.03	2355700	8.03
2023-08-23	8.24	2015500	8.24
2023-08-21	8.80	2784576	8.80
2023-08-17	9.00	8960600	9.00
2023-08-15	8.64	1609901	8.64
2023-08-10	8.70	0	8.70
2023-07-27	8.85	2272400	8.85
2023-07-25	8.80	3269800	8.80
2023-07-24	8.82	3404400	8.82
2023-07-20	8.48	2622434	8.48
2023-07-18	8.54	1122900	8.54
2023-07-14	8.63	4231760	8.63
2023-07-12	9.45	854100	9.45
2023-07-11	9.27	20300	9.27
2023-07-05	9.38	3450801	9.38
2023-06-27	9.58	6102399	9.58
2023-06-26	9.51	5931332	9.51
2023-06-19	9.87	12101255	9.87
2023-06-16	10.27	12296930	10.27
2023-06-15	10.80	27225982	10.80
2023-06-12	9.93	6720496	9.93
2023-06-07	9.62	11872651	9.62
2023-06-05	9.53	8382586	9.53
2023-06-02	8.66	0	8.66
2023-05-22	8.87	687600	8.87
2023-05-16	8.87	279200	8.87
2023-05-15	8.88	1261600	8.88
2023-05-12	8.91	680000	8.91
2023-05-05	8.88	2669146	8.88
2023-04-24	8.06	1176457	8.06
2023-04-20	8.25	1041100	8.25
2023-04-13	8.35	403400	8.35
2023-04-12	8.35	727400	8.35
2023-04-11	8.33	1315600	8.33
2023-04-10	8.35	3677223	8.35
2023-04-07	8.58	4365021	8.58
2023-03-31	8.78	4275001	8.78
2023-03-24	8.71	428000	8.71
2023-03-23	8.73	873600	8.73
2023-03-20	8.63	879400	8.63
2023-03-14	8.64	1187700	8.64
2023-03-07	8.96	820300	8.96
2023-03-06	9.04	1361457	9.04
2023-03-02	9.05	1468857	9.05
2023-03-01	9.12	1671300	9.12
2023-02-28	9.15	1759400	9.15
2023-02-23	9.02	1556000	9.02
2023-02-14	9.11	1173211	9.11
2023-02-10	8.95	864400	8.95
2023-02-06	8.84	755100	8.84
2023-02-03	8.78	1149100	8.78
2023-02-02	8.82	1542225	8.82
2023-01-17	8.62	795501	8.62
2023-01-16	8.67	830700	8.67
2023-01-12	8.56	1189300	8.56
2023-01-05	8.83	719401	8.83
2023-01-03	8.79	1072001	8.79
2022-12-29	8.58	193300	8.58
2022-12-27	8.81	908887	8.81
2022-12-22	9.02	475500	9.02
2022-12-20	9.12	627800	9.12
2022-12-19	9.16	2118201	9.16
2022-12-16	9.41	1994184	9.41
2022-12-15	9.31	990984	9.31
2022-12-14	9.39	1734800	9.39
2022-12-12	9.20	992800	9.20
2022-12-05	9.31	677410	9.31
2022-11-22	9.12	923301	9.12
2022-11-15	9.08	1170204	9.08
2022-11-09	9.03	518700	9.03
2022-11-07	8.96	214500	8.96
2022-11-03	8.86	694800	8.86
2022-10-31	8.66	1236800	8.66
2022-10-26	8.74	914699	8.74
2022-10-21	8.79	288500	8.79
2022-10-18	9.03	1134805	9.03
2022-10-17	8.85	275300	8.85
2022-10-13	8.73	694300	8.73
2022-09-28	8.89	722100	8.89
2022-09-20	9.07	1296200	9.07
2022-09-14	9.37	1076200	9.37
2022-09-01	9.25	786705	9.25
2022-08-23	9.75	2512401	9.75
2022-08-19	9.62	1409101	9.62
2022-08-11	9.61	415300	9.61
2022-08-09	9.56	2499001	9.56
2022-07-26	9.98	1208600	9.98
2022-07-25	9.89	547587	9.89
2022-07-22	9.97	230700	9.97
2022-07-19	10.00	1186500	10.00
2022-07-13	9.95	2122400	9.95
2022-07-07	10.40	4087900	10.40
2022-07-04	10.33	1328100	10.33
2022-06-28	10.71	1560200	10.71
2022-06-24	10.52	3028982	10.52

总数: 525 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。