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

SZ000338历史价格(1-500)

股票分组

分组名称	代码
	SZ000338

 

Yahoo历史价格 Sina分红数据
总数: 2877 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	26.36	108584270	26.36
2026-04-17	26.50	94608966	26.50
2026-04-16	27.40	120264389	27.40
2026-04-15	26.60	124666116	26.60
2026-04-14	26.18	140949610	26.18
2026-04-13	26.88	99619101	26.88
2026-04-10	27.00	127133011	27.00
2026-04-09	25.98	137018825	25.98
2026-04-08	25.40	146967369	25.40
2026-04-07	23.88	103611330	23.88
2026-04-03	25.10	64469463	25.10
2026-04-02	25.35	82976910	25.35
2026-04-01	25.30	120356003	25.30
2026-03-31	24.24	99295205	24.24
2026-03-30	24.43	175695296	24.43
2026-03-27	23.50	298968970	23.50
2026-03-26	23.78	81847664	23.78
2026-03-25	24.52	130132225	24.52
2026-03-24	23.71	134394765	23.71
2026-03-23	22.54	115166632	22.54
2026-03-20	23.36	109039194	23.36
2026-03-19	23.80	140273340	23.80
2026-03-18	25.37	101533256	25.37
2026-03-17	24.70	124128310	24.70
2026-03-16	24.55	104751078	24.55
2026-03-13	24.88	143967759	24.88
2026-03-12	25.20	200336124	25.20
2026-03-11	26.56	168873628	26.56
2026-03-10	27.82	148598944	27.82
2026-03-09	26.66	167652782	26.66
2026-03-06	28.16	161909957	28.16
2026-03-05	27.91	156969503	27.91
2026-03-04	26.42	115750678	26.42
2026-03-03	26.46	189439531	26.46
2026-03-02	27.72	123169169	27.72
2026-02-27	27.86	150610788	27.86
2026-02-26	29.22	172914574	29.22
2026-02-25	28.52	209335944	28.52
2026-02-24	29.10	187576447	29.10
2026-02-13	26.79	120822952	26.79
2026-02-12	28.07	159979706	28.07
2026-02-11	25.97	87149540	25.97
2026-02-10	25.89	96451224	25.89
2026-02-09	25.74	134067071	25.74
2026-02-06	23.78	91758125	23.78
2026-02-05	24.43	95564894	24.43
2026-02-04	25.19	143297057	25.19
2026-02-03	24.31	128082007	24.31
2026-02-02	22.57	116304117	22.57
2026-01-30	23.74	118938464	23.74
2026-01-29	23.23	159071076	23.23
2026-01-28	23.75	142137857	23.75
2026-01-27	24.01	151076675	24.01
2026-01-26	24.32	278482676	24.32
2026-01-23	23.50	201800195	23.50
2026-01-22	22.36	147431788	22.36
2026-01-21	22.56	188556077	22.56
2026-01-20	21.60	169604256	21.60
2026-01-19	22.55	236961862	22.55
2026-01-16	20.94	215734437	20.94
2026-01-15	20.20	148676100	20.20
2026-01-14	19.39	166396441	19.39
2026-01-13	19.00	116591626	19.00
2026-01-12	18.84	151140055	18.84
2026-01-09	18.34	125197059	18.34
2026-01-08	17.58	55932815	17.58
2026-01-07	17.82	64779542	17.82
2026-01-06	17.66	67153505	17.66
2026-01-05	17.40	71068328	17.40
2025-12-31	17.20	44239638	17.20
2025-12-30	17.36	55742274	17.36
2025-12-29	17.33	52482166	17.33
2025-12-26	17.55	46069346	17.55
2025-12-25	17.31	46291853	17.31
2025-12-24	17.55	39894224	17.55
2025-12-23	17.69	41124874	17.69
2025-12-22	17.76	57542345	17.76
2025-12-19	17.52	58587928	17.52
2025-12-18	17.19	63700679	17.19
2025-12-17	17.57	56378239	17.57
2025-12-16	17.47	71983497	17.47
2025-12-15	17.85	69670100	17.85
2025-12-12	17.98	96318113	17.98
2025-12-11	17.50	71489818	17.50
2025-12-10	17.49	50320256	17.49
2025-12-09	17.22	52479570	17.22
2025-12-08	17.44	75338221	17.44
2025-12-05	17.70	84659259	17.70
2025-12-04	17.34	50970204	17.34
2025-12-03	17.08	51128808	17.08
2025-12-02	17.11	48393634	17.11
2025-12-01	17.37	83080276	17.37
2025-11-28	17.31	91472436	17.31
2025-11-27	16.98	60231227	16.98
2025-11-26	16.90	67344410	16.90
2025-11-25	16.87	93348890	16.87
2025-11-24	16.60	71481500	16.60
2025-11-21	16.66	92638664	16.66
2025-11-20	17.15	71805976	17.15
2025-11-19	17.20	64177055	17.20
2025-11-18	17.42	93852303	17.42
2025-11-17	17.70	176113330	17.70
2025-11-14	17.03	195677763	17.03
2025-11-13	18.00	153910280	18.00
2025-11-12	17.90	205831058	17.90
2025-11-11	18.30	210076907	18.30
2025-11-10	18.32	294171210	18.32
2025-11-07	18.27	561996963	18.27
2025-11-06	18.03	168496141	18.03
2025-11-05	16.39	215549796	16.39
2025-11-04	15.77	245771979	15.77
2025-11-03	15.46	185335243	15.46
2025-10-31	14.96	203588214	14.96
2025-10-30	14.44	112625417	14.44
2025-10-29	14.20	40476095	14.20
2025-10-28	14.13	69766787	14.13
2025-10-27	14.17	62429585	14.17
2025-10-24	14.20	43202891	14.20
2025-10-23	14.54	43913999	14.54
2025-10-22	14.63	47534106	14.63
2025-10-21	14.58	55668018	14.58
2025-10-20	14.43	42803813	14.43
2025-10-17	14.40	57644679	14.40
2025-10-16	14.65	67350183	14.65
2025-10-15	14.72	92104690	14.72
2025-10-14	14.55	120658622	14.55
2025-10-13	14.28	73511758	14.28
2025-10-10	14.31	68120297	14.31
2025-10-09	14.37	116596687	14.37
2025-09-30	14.02	77610426	14.02
2025-09-29	13.93	75892651	13.93
2025-09-26	13.77	80187656	13.77
2025-09-25	13.82	115480780	13.82
2025-09-24	14.16	67229839	14.16
2025-09-23	14.14	73490746	14.14
2025-09-22	14.07	57695056	14.07
2025-09-19	14.20	61134730	14.20
2025-09-18	14.17	95724194	14.17
2025-09-17	14.28	131501932	14.28
2025-09-16	14.14	112823658	14.14
2025-09-15	14.24	102512272	14.24
2025-09-12	14.35	129499630	14.35
2025-09-11	14.62	68090689	14.62
2025-09-10	14.55	57045642	14.55
2025-09-09	14.64	86645234	14.64
2025-09-08	14.66	101544642	14.66
2025-09-05	14.89	86505468	14.89
2025-09-04	14.70	89249340	14.70
2025-09-03	14.86	106762292	14.86
2025-09-02	14.90	82265167	14.90
2025-09-01	14.81	160490991	14.81
2025-08-29	15.14	135994513	15.14
2025-08-28	15.18	83954967	15.18
2025-08-27	15.24	94359889	15.24
2025-08-26	15.69	68276816	15.69
2025-08-25	15.77	83491365	15.77
2025-08-22	15.59	62221569	15.59
2025-08-21	15.54	77641301	15.54
2025-08-20	15.42	60931670	15.42
2025-08-19	15.26	73006639	15.26
2025-08-18	15.39	91305418	15.39
2025-08-15	15.48	79995093	15.48
2025-08-14	15.56	207651706	15.56
2025-08-13	15.17	56263275	15.17
2025-08-12	15.21	39101856	15.21
2025-08-11	15.23	42452832	15.23
2025-08-08	15.29	42068107	15.29
2025-08-07	15.16	36013497	15.16
2025-08-06	15.24	37385599	15.24
2025-08-05	15.26	28431143	15.26
2025-08-04	15.16	32572309	15.16
2025-08-01	15.14	29498479	15.14
2025-07-31	15.13	52185916	15.13
2025-07-30	15.41	46164088	15.41
2025-07-29	15.33	66021372	15.33
2025-07-28	15.64	46706680	15.64
2025-07-25	15.62	44923567	15.62
2025-07-24	16.08	43436294	16.08
2025-07-23	16.10	48675256	16.10
2025-07-22	16.33	73686720	16.33
2025-07-21	15.89	54259775	15.89
2025-07-18	15.60	41057976	15.60
2025-07-17	15.54	46056615	15.54
2025-07-16	15.44	47623812	15.44
2025-07-15	15.27	31493693	15.27
2025-07-14	15.34	39066906	15.34
2025-07-11	15.32	47065230	15.32
2025-07-10	15.19	29377310	15.19
2025-07-09	15.16	46278225	15.16
2025-07-08	15.31	39417492	15.31
2025-07-07	15.08	43395618	15.08
2025-07-04	15.28	32759897	15.28
2025-07-03	15.36	34943326	15.36
2025-07-02	15.34	35668668	15.34
2025-07-01	15.41	33366520	15.41
2025-06-30	15.38	45474532	15.38
2025-06-27	15.40	46047619	15.40
2025-06-26	15.58	41517224	15.58
2025-06-25	15.78	42285458	15.78
2025-06-24	15.60	49656874	15.60
2025-06-23	15.29	37140231	15.29
2025-06-20	15.27	30820982	15.27
2025-06-19	15.24	38178349	15.24
2025-06-18	15.50	32556959	15.50
2025-06-17	15.40	45371736	15.40
2025-06-16	15.33	42093981	15.33
2025-06-13	15.48	36912143	15.48
2025-06-12	15.53	49170315	15.53
2025-06-11	15.30	28953779	15.30
2025-06-10	15.25	34972883	15.25
2025-06-09	15.40	43422770	15.40
2025-06-06	15.21	52397202	15.21
2025-06-05	15.00	54869958	15.00
2025-06-04	15.11	44967356	15.11
2025-06-03	15.11	41115068	15.11
2025-05-30	15.04	33449445	15.04
2025-05-29	15.20	44487158	15.20
2025-05-28	15.01	47567590	15.01
2025-05-27	14.74	46181364	14.74
2025-05-26	14.99	50232860	14.99
2025-05-23	15.21	45124971	15.21
2025-05-22	15.27	34976236	15.27
2025-05-21	15.27	66448425	15.27
2025-05-20	14.91	29789910	14.91
2025-05-19	14.89	31899930	14.89
2025-05-16	14.88	37873870	14.88
2025-05-15	14.93	44037511	14.93
2025-05-14	15.29	28656472	15.29
2025-05-13	15.26	46748899	15.26
2025-05-12	15.29	85270403	15.29
2025-05-09	15.00	37616970	15.00
2025-05-08	15.00	37176213	15.00
2025-05-07	14.99	78955077	14.99
2025-05-06	15.51	46626605	15.51
2025-04-30	15.20	50012414	15.20
2025-04-29	15.31	27599723	15.31
2025-04-28	15.15	27830041	15.15
2025-04-25	15.19	26029083	15.19
2025-04-24	15.32	21814089	15.32
2025-04-23	15.29	30728893	15.29
2025-04-22	15.23	27970525	15.23
2025-04-21	15.38	25284370	15.38
2025-04-18	15.30	23676029	15.30
2025-04-17	15.14	31178800	15.14
2025-04-16	15.35	45740292	15.35
2025-04-15	15.39	38846030	15.39
2025-04-14	15.42	55749139	15.42
2025-04-11	15.60	54208685	15.60
2025-04-10	15.28	65464450	15.28
2025-04-09	14.89	73816411	14.89
2025-04-08	14.70	87875978	14.70
2025-04-07	14.45	131192314	14.45
2025-04-03	15.64	43290246	15.64
2025-04-02	15.98	39139848	15.98
2025-04-01	15.96	62073570	15.96
2025-03-31	16.41	73993689	16.41
2025-03-28	16.30	91779478	16.30
2025-03-27	15.76	33559257	15.76
2025-03-26	15.80	46821875	15.80
2025-03-25	15.95	52735376	15.95
2025-03-24	16.25	50864041	16.25
2025-03-21	16.26	58376691	16.26
2025-03-20	16.60	63055909	16.60
2025-03-19	16.79	167975230	16.79
2025-03-18	16.39	49983270	16.39
2025-03-17	16.37	74071865	16.37
2025-03-14	16.01	72200695	16.01
2025-03-13	15.93	102712589	15.93
2025-03-12	16.36	48477752	16.36
2025-03-11	16.49	77436800	16.49
2025-03-10	16.36	75805573	16.36
2025-03-07	16.59	86309332	16.59
2025-03-06	16.39	96181641	16.39
2025-03-05	16.08	72234285	16.08
2025-03-04	15.92	63788655	15.92
2025-03-03	15.82	103619736	15.82
2025-02-28	15.69	93063948	15.69
2025-02-27	16.04	118532748	16.04
2025-02-26	15.78	102359972	15.78
2025-02-25	15.60	138640805	15.60
2025-02-24	15.39	123406633	15.39
2025-02-21	15.73	262065554	15.73
2025-02-20	14.77	74472664	14.77
2025-02-19	14.76	83247066	14.76
2025-02-18	14.58	112846683	14.58
2025-02-17	14.72	76055291	14.72
2025-02-14	14.75	86470968	14.75
2025-02-13	14.63	95304089	14.63
2025-02-12	14.78	146569071	14.78
2025-02-11	14.40	149006454	14.40
2025-02-10	14.09	80903085	14.09
2025-02-07	14.11	101270719	14.11
2025-02-06	14.02	86885158	14.02
2025-02-05	13.97	84709273	13.97
2025-01-27	14.40	76413196	14.40
2025-01-24	14.33	71123297	14.33
2025-01-23	14.19	76456908	14.19
2025-01-22	14.39	57328155	14.39
2025-01-21	14.54	74552460	14.54
2025-01-20	14.54	86567724	14.54
2025-01-17	14.52	57927960	14.52
2025-01-16	14.56	84202673	14.56
2025-01-15	14.53	82496782	14.53
2025-01-14	14.57	138601413	14.57
2025-01-13	13.90	100021054	13.90
2025-01-10	14.10	154216528	14.10
2025-01-09	14.64	167594210	14.64
2025-01-08	14.71	334538330	14.71
2025-01-07	13.74	77527649	13.74
2025-01-06	13.70	82541429	13.70
2025-01-03	13.51	120346320	13.51
2025-01-02	13.52	100826724	13.52
2024-12-31	13.70	87359222	13.70
2024-12-30	13.90	73364705	13.90
2024-12-27	13.88	99277555	13.88
2024-12-26	13.91	77422610	13.91
2024-12-25	14.00	152160026	14.00
2024-12-24	13.77	123231412	13.77
2024-12-23	13.78	212604572	13.78
2024-12-20	13.25	44684222	13.25
2024-12-19	13.25	42463668	13.25
2024-12-18	13.26	45290441	13.26
2024-12-17	13.24	67237312	13.24
2024-12-16	13.17	68804655	13.17
2024-12-13	13.42	83872406	13.42
2024-12-12	13.79	59773756	13.79
2024-12-11	13.66	45679632	13.66
2024-12-10	13.58	89440374	13.58
2024-12-09	13.57	46038938	13.57
2024-12-06	13.60	58489501	13.60
2024-12-05	13.49	44614940	13.49
2024-12-04	13.58	71926095	13.58
2024-12-03	13.54	55350434	13.54
2024-12-02	13.63	67279156	13.63
2024-11-29	13.42	90828684	13.42
2024-11-28	13.19	44179340	13.19
2024-11-27	13.28	57092408	13.28
2024-11-26	13.10	83355686	13.10
2024-11-25	13.39	89133290	13.39
2024-11-22	13.51	110161951	13.51
2024-11-21	14.09	131109752	14.09
2024-11-20	13.91	79198387	13.91
2024-11-19	13.87	91136484	13.87
2024-11-18	13.72	106078883	13.72
2024-11-15	13.91	141867195	13.91
2024-11-14	13.54	93185757	13.54
2024-11-13	13.90	107298697	13.90
2024-11-12	14.02	136642045	14.02
2024-11-11	14.20	121622495	14.20
2024-11-08	14.14	142016369	14.14
2024-11-07	14.29	173524780	14.29
2024-11-06	13.78	135454365	13.78
2024-11-05	13.79	156498236	13.79
2024-11-04	13.49	97325372	13.49
2024-11-01	13.46	109503655	13.46
2024-10-31	13.35	112205615	13.35
2024-10-30	13.49	69905173	13.49
2024-10-29	13.42	96825657	13.42
2024-10-28	13.75	101393111	13.75
2024-10-25	13.51	87884477	13.51
2024-10-24	13.33	85485427	13.33
2024-10-23	13.65	124661029	13.65
2024-10-22	13.54	100844189	13.54
2024-10-21	13.53	99238713	13.53
2024-10-18	13.46	117281274	13.46
2024-10-17	13.56	64932831	13.56
2024-10-16	13.73	89389154	13.73
2024-10-15	13.84	123005758	13.84
2024-10-14	14.52	76425584	14.52
2024-10-11	14.31	94446244	14.31
2024-10-10	14.85	123097382	14.85
2024-10-09	14.48	198442994	14.48
2024-10-08	15.95	249370652	15.95
2024-09-30	15.87	191336684	15.87
2024-09-27	14.56	135605698	14.56
2024-09-26	13.80	90636678	13.80
2024-09-25	13.13	96420923	13.13
2024-09-24	12.99	83047726	12.99
2024-09-23	12.61	39399987	12.61
2024-09-20	12.48	66681427	12.48
2024-09-19	12.63	95869713	12.63
2024-09-18	12.03	49640963	12.03
2024-09-13	11.72	37906401	11.72
2024-09-12	11.77	49502132	11.77
2024-09-11	11.92	58169440	11.92
2024-09-10	12.13	51211297	12.13
2024-09-09	12.18	63910639	12.18
2024-09-06	12.50	45933519	12.50
2024-09-05	12.76	47112260	12.76
2024-09-04	12.60	56388210	12.60
2024-09-03	12.65	53103677	12.65
2024-09-02	12.69	70975797	12.69
2024-08-30	12.96	108317319	12.96
2024-08-29	12.69	61175478	12.69
2024-08-28	12.81	43304924	12.81
2024-08-27	12.85	46650228	12.85
2024-08-26	13.06	76208012	13.06
2024-08-23	13.34	84901648	13.34
2024-08-22	12.99	45250301	12.99
2024-08-21	13.03	55149033	13.03
2024-08-20	12.91	43701590	12.91
2024-08-19	13.00	59348040	13.00
2024-08-16	12.75	53726295	12.75
2024-08-15	13.01	52987967	13.01
2024-08-14	12.82	34975170	12.82
2024-08-13	12.95	74017007	12.95
2024-08-12	12.64	36076157	12.64
2024-08-09	12.66	51550350	12.66
2024-08-08	12.79	61835368	12.79
2024-08-07	12.83	52523378	12.83
2024-08-06	12.96	58570124	12.96
2024-08-05	12.87	67025603	12.87
2024-08-02	13.10	84632127	13.10
2024-08-01	13.49	80318417	13.49
2024-07-31	13.80	99838236	13.80
2024-07-30	13.35	94619979	13.35
2024-07-29	13.87	150414215	13.87
2024-07-26	14.14	149337635	14.14
2024-07-25	12.85	44131886	12.85
2024-07-24	13.01	67577065	13.01
2024-07-23	13.18	56843939	13.18
2024-07-22	13.49	75701447	13.49
2024-07-19	13.90	55018054	13.90
2024-07-18	13.84	53363152	13.84
2024-07-17	13.81	66321443	13.81
2024-07-16	13.97	111886230	13.97
2024-07-15	14.67	72986110	14.67
2024-07-12	14.27	36486097	14.27
2024-07-11	14.28	58068459	14.28
2024-07-10	14.10	53068810	14.10
2024-07-09	14.20	86712878	14.20
2024-07-08	13.59	89771174	13.59
2024-07-05	14.10	56751968	14.10
2024-07-04	14.24	70876216	14.24
2024-07-03	14.22	93547921	14.22
2024-07-02	14.70	161580520	14.70
2024-07-01	15.71	95924722	15.71
2024-06-28	16.24	71975274	16.24
2024-06-27	16.15	77545924	16.15
2024-06-26	16.12	58801628	16.12
2024-06-25	15.90	96915871	15.90
2024-06-24	15.25	47156536	15.25
2024-06-21	15.39	44247931	15.39
2024-06-20	15.31	38376852	15.31
2024-06-19	15.55	45683242	15.55
2024-06-18	15.79	68298743	15.79
2024-06-17	15.74	49207937	15.74
2024-06-14	15.96	82038464	15.96
2024-06-13	15.52	38258505	15.52
2024-06-12	15.79	32097509	15.79
2024-06-11	15.69	55990883	15.69
2024-06-07	16.07	50441133	16.07
2024-06-06	16.00	48246356	16.00
2024-06-05	15.74	35374717	15.74
2024-06-04	15.90	72658142	15.90
2024-06-03	15.57	91951547	15.57
2024-05-31	15.91	60818800	15.91
2024-05-30	16.21	37209684	16.21
2024-05-29	16.10	58119416	16.10
2024-05-28	16.20	49114142	16.20
2024-05-27	16.59	80312682	16.59
2024-05-24	16.22	51044590	16.22
2024-05-23	16.24	70681025	16.24
2024-05-22	16.54	50168583	16.54
2024-05-21	16.80	75565300	16.80
2024-05-20	16.58	168886114	16.58
2024-05-17	17.19	51935725	17.19
2024-05-16	17.45	69303676	17.45
2024-05-15	17.98	65284558	17.98
2024-05-14	17.66	56428120	17.66
2024-05-13	17.80	42200355	17.80
2024-05-10	17.79	56429553	17.79
2024-05-09	17.96	73519562	17.96
2024-05-08	17.23	27805272	17.23
2024-05-07	17.41	45363830	17.41
2024-05-06	17.31	126310770	17.31
2024-04-30	17.39	67858870	17.39
2024-04-29	17.74	53999838	17.74
2024-04-26	17.66	45356819	17.66
2024-04-25	17.54	28032204	17.54
2024-04-24	17.79	43977873	17.79
2024-04-23	17.53	75060683	17.53
2024-04-22	18.16	73531800	18.16
2024-04-19	18.49	32992121	18.49
2024-04-18	18.39	47246573	18.39
2024-04-17	18.49	49704878	18.49
2024-04-16	18.16	57612129	18.16
2024-04-15	18.39	71839751	18.39
2024-04-12	17.90	33441002	17.90
2024-04-11	17.90	52263304	17.90
2024-04-10	17.55	25042390	17.55
2024-04-09	17.52	48933250	17.52
2024-04-08	17.75	42022104	17.75
2024-04-03	17.77	43010276	17.77
2024-04-02	17.78	82866133	17.78
2024-04-01	17.17	71497998	17.17
2024-03-29	16.69	43968597	16.69
2024-03-28	16.31	45777005	16.31
2024-03-27	16.08	39537131	16.08
2024-03-26	16.51	52513767	16.51

总数: 2877 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。