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

SZ000625历史价格(1-500)

股票分组

分组名称	代码
	SZ000625

 

Yahoo历史价格 Sina分红数据
总数: 1501 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
2026-04-21	9.96	56824229	9.96
2026-04-20	10.04	71858730	10.04
2026-04-17	10.06	72104034	10.06
2026-04-16	10.15	121600752	10.15
2026-04-15	10.04	33445346	10.04
2026-04-14	10.07	19864324	10.07
2026-04-13	10.10	46072154	10.10
2026-04-10	10.12	65824892	10.12
2026-04-09	10.01	36002502	10.01
2026-04-08	10.15	66911183	10.15
2026-04-07	9.98	33197588	9.98
2026-04-03	10.03	45889851	10.03
2026-04-02	9.98	43593890	9.98
2026-04-01	10.03	43206620	10.03
2026-03-31	10.00	64090059	10.00
2026-03-30	9.95	39437403	9.95
2026-03-27	10.01	40342820	10.01
2026-03-26	10.00	51936374	10.00
2026-03-25	10.14	57836805	10.14
2026-03-24	10.14	54109279	10.14
2026-03-23	10.04	80926860	10.04
2026-03-20	10.39	64965293	10.39
2026-03-19	10.62	47865851	10.62
2026-03-18	10.77	43995345	10.77
2026-03-17	10.91	26841617	10.91
2026-03-16	10.85	46018800	10.85
2026-03-13	10.82	47130693	10.82
2026-03-11	10.89	59578751	10.89
2026-03-10	10.81	35932721	10.81
2026-03-09	10.78	58276547	10.78
2026-03-06	10.85	25082227	10.85
2026-03-05	10.84	34335375	10.84
2026-03-04	10.83	60675961	10.83
2026-03-02	10.88	78511049	10.88
2026-02-27	11.06	44727879	11.06
2026-02-26	11.04	36881102	11.04
2026-02-25	11.08	77280662	11.08
2026-02-24	11.18	46986876	11.18
2026-02-13	11.04	42289534	11.04
2026-02-12	11.12	38972839	11.12
2026-02-11	11.18	32376280	11.18
2026-02-10	11.22	37400598	11.22
2026-02-09	11.22	34085698	11.22
2026-02-06	11.23	24034793	11.23
2026-02-05	11.27	75832959	11.27
2026-02-04	11.13	52118798	11.13
2026-02-03	11.05	32790498	11.05
2026-02-02	11.01	59599880	11.01
2026-01-30	11.12	96880188	11.12
2026-01-29	11.38	102677798	11.38
2026-01-28	11.29	101561973	11.29
2026-01-27	11.47	65184461	11.47
2026-01-26	11.57	75205240	11.57
2026-01-23	11.70	90819458	11.70
2026-01-22	11.61	49006189	11.61
2026-01-21	11.62	32495810	11.62
2026-01-20	11.67	54412602	11.67
2026-01-19	11.69	47431992	11.69
2026-01-16	11.69	63944380	11.69
2026-01-15	11.72	57890835	11.72
2026-01-14	11.75	102959337	11.75
2026-01-13	11.82	95838734	11.82
2026-01-12	11.95	103976324	11.95
2026-01-09	11.85	70048442	11.85
2026-01-08	11.86	54460584	11.86
2026-01-07	11.89	49933477	11.89
2026-01-06	11.97	93779229	11.97
2026-01-05	11.83	67215335	11.83
2025-12-31	11.86	57107715	11.86
2025-12-30	11.90	64644527	11.90
2025-12-29	11.90	36489789	11.90
2025-12-26	11.99	78940935	11.99
2025-12-25	11.90	34742715	11.90
2025-12-24	11.93	63901408	11.93
2025-12-23	11.87	98325051	11.87
2025-12-22	12.05	208297768	12.05
2025-12-19	11.75	60539288	11.75
2025-12-18	11.67	62823830	11.67
2025-12-17	11.79	133139212	11.79
2025-12-16	12.10	208035794	12.10
2025-12-15	11.55	30465141	11.55
2025-12-11	11.60	40226539	11.60
2025-12-10	11.72	37930805	11.72
2025-12-09	11.71	38006161	11.71
2025-12-08	11.81	30963310	11.81
2025-12-05	11.79	30367770	11.79
2025-12-04	11.72	27794765	11.72
2025-12-03	11.76	37154696	11.76
2025-12-02	11.88	31518364	11.88
2025-12-01	11.93	36537968	11.93
2025-11-28	11.94	62424309	11.94
2025-11-27	11.77	34382517	11.77
2025-11-26	11.79	43680340	11.79
2025-11-25	11.96	20529475	11.96
2025-11-24	11.89	44126863	11.89
2025-11-21	11.84	57472502	11.84
2025-11-20	12.04	37380763	12.04
2025-11-19	12.08	39838368	12.08
2025-11-18	12.12	51339044	12.12
2025-11-17	12.20	48644646	12.20
2025-11-14	12.23	46686161	12.23
2025-11-13	12.28	42470496	12.28
2025-11-12	12.23	45065633	12.23
2025-11-11	12.28	50010645	12.28
2025-11-10	12.34	59178753	12.34
2025-11-07	12.26	46402994	12.26
2025-11-06	12.31	55694790	12.31
2025-11-05	12.28	42870018	12.28
2025-11-04	12.29	74419064	12.29
2025-11-03	12.42	66438548	12.42
2025-10-31	12.39	64850725	12.39
2025-10-30	12.38	84544255	12.38
2025-10-29	12.49	83457562	12.49
2025-10-28	12.51	84323351	12.51
2025-10-27	12.61	122873621	12.61
2025-10-24	12.72	193469017	12.72
2025-10-23	12.38	70836356	12.38
2025-10-22	12.40	83511425	12.40
2025-10-21	12.39	107438518	12.39
2025-10-20	12.38	147795531	12.38
2025-10-17	12.48	370196197	12.48
2025-10-16	13.33	567967415	13.33
2025-10-15	12.80	209256332	12.80
2025-10-14	12.54	184213420	12.54
2025-10-13	12.50	120775477	12.50
2025-10-10	12.44	90455611	12.44
2025-10-09	12.26	67158966	12.26
2025-09-30	12.23	68117907	12.23
2025-09-29	12.18	77369635	12.18
2025-09-26	12.30	109441946	12.30
2025-09-25	12.08	62254220	12.08
2025-09-24	12.17	57028601	12.17
2025-09-23	12.11	77403932	12.11
2025-09-22	12.19	62258086	12.19
2025-09-19	12.25	79869798	12.25
2025-09-18	12.30	127555776	12.30
2025-09-16	12.45	85802537	12.45
2025-09-15	12.53	91178222	12.53
2025-09-12	12.45	99966685	12.45
2025-09-11	12.57	100987178	12.57
2025-09-10	12.62	147781111	12.62
2025-09-09	12.58	176259082	12.58
2025-09-08	12.43	66218886	12.43
2025-09-05	12.46	80555540	12.46
2025-09-04	12.33	62517859	12.33
2025-09-03	12.32	70706292	12.32
2025-09-02	12.43	105980333	12.43
2025-09-01	12.46	157078211	12.46
2025-08-29	12.61	136023592	12.61
2025-08-28	12.70	165755425	12.70
2025-08-27	12.75	248078727	12.75
2025-08-26	13.09	122330636	13.09
2025-08-25	13.10	197584567	13.10
2025-08-22	13.18	109840752	13.18
2025-08-21	13.10	109719535	13.10
2025-08-20	13.19	166476342	13.19
2025-08-19	12.99	55686172	12.99
2025-08-18	13.05	131126017	13.05
2025-08-15	12.93	74921632	12.93
2025-08-14	12.88	86903019	12.88
2025-08-13	13.03	97202188	13.03
2025-08-12	13.05	110200874	13.05
2025-08-11	12.86	12216741	12.86
2025-08-08	12.81	29492035	12.81
2025-08-07	12.90	41460262	12.90
2025-08-06	12.91	66935726	12.91
2025-08-05	12.92	56671138	12.92
2025-08-04	12.91	69551059	12.91
2025-08-01	12.82	81225268	12.82
2025-07-31	12.86	150044583	12.86
2025-07-30	13.22	219728366	13.22
2025-07-29	13.27	163004752	13.27
2025-07-28	13.37	206002176	13.37
2025-07-22	12.98	0	12.98
2025-07-21	12.98	69199583	12.98
2025-07-18	12.85	47415408	12.85
2025-07-17	12.84	57725522	12.84
2025-07-14	12.77	13392538	12.77
2025-07-11	12.78	58072528	12.78
2025-07-10	12.72	7211300	12.72
2025-07-09	12.76	73487168	12.76
2025-07-08	12.60	10388705	12.60
2025-07-07	12.59	31312585	12.59
2025-07-03	12.70	21289791	12.70
2025-07-02	12.71	47786103	12.71
2025-06-30	12.76	45982856	12.76
2025-06-27	12.70	64648831	12.70
2025-06-26	12.80	49636690	12.80
2025-06-25	12.80	94711513	12.80
2025-06-24	12.59	45735897	12.59
2025-06-19	12.42	45407771	12.42
2025-06-18	12.57	39048574	12.57
2025-06-17	12.62	57829352	12.62
2025-06-16	12.74	81323348	12.74
2025-06-13	13.02	105511648	13.02
2025-06-10	12.80	83787280	12.80
2025-06-09	13.04	114084333	13.04
2025-06-06	12.84	137530789	12.84
2025-06-05	12.98	227082152	12.98
2025-06-04	12.58	27954823	12.58
2025-06-03	12.59	101924797	12.59
2025-05-30	12.53	0	12.53
2025-05-29	12.53	81939026	12.53
2025-05-28	12.30	55962739	12.30
2025-05-27	12.35	58053947	12.35
2025-05-26	12.48	108098951	12.48
2025-05-23	13.00	116454149	13.00
2025-05-22	12.76	96482268	12.76
2025-05-21	12.55	60152672	12.55
2025-05-20	12.59	102792011	12.59
2025-05-19	12.37	31250473	12.37
2025-05-16	12.36	30583510	12.36
2025-05-15	12.25	44935571	12.25
2025-05-14	12.45	40032918	12.45
2025-05-13	12.44	43198514	12.44
2025-05-12	12.34	0	12.34
2025-05-09	12.34	33657167	12.34
2025-05-08	12.43	29090060	12.43
2025-05-07	12.41	49062833	12.41
2025-05-06	12.38	25536400	12.38
2025-04-25	12.35	42904188	12.35
2025-04-24	12.40	7592236	12.40
2025-04-23	12.42	35886730	12.42
2025-04-21	12.39	30546223	12.39
2025-04-18	12.37	0	12.37
2025-04-16	12.47	45793096	12.47
2025-04-15	12.46	46038048	12.46
2025-04-11	12.31	77316728	12.31
2025-04-10	12.20	89851008	12.20
2025-04-09	11.92	115032753	11.92
2025-04-08	11.65	85460984	11.65
2025-04-07	11.59	157285869	11.59
2025-04-03	12.88	48442735	12.88
2025-04-02	12.97	61796671	12.97
2025-04-01	13.04	71542884	13.04
2025-03-31	13.12	2688190	13.12
2025-03-28	12.92	68121631	12.92
2025-03-27	12.90	47768415	12.90
2025-03-26	12.87	26416505	12.87
2025-03-25	12.87	43856500	12.87
2025-03-24	12.90	67912099	12.90
2025-03-21	12.91	91653381	12.91
2025-03-20	13.11	65747482	13.11
2025-03-19	13.20	40580425	13.20
2025-03-18	13.29	125154854	13.29
2025-03-17	13.15	65110829	13.15
2025-03-14	13.13	76088952	13.13
2025-03-13	12.98	67408407	12.98
2025-03-12	13.15	97501518	13.15
2025-03-11	13.00	55127120	13.00
2025-03-10	13.02	56552754	13.02
2025-03-07	13.06	70764618	13.06
2025-03-06	13.12	78905654	13.12
2025-03-05	12.97	52177548	12.97
2025-03-04	13.00	51751042	13.00
2025-03-03	13.00	81051688	13.00
2025-02-28	12.92	117451133	12.92
2025-02-27	13.37	96984064	13.37
2025-02-26	13.39	83149165	13.39
2025-02-25	13.43	121463354	13.43
2025-02-24	13.33	95616277	13.33
2025-02-21	13.32	96933243	13.32
2025-02-20	13.28	74581866	13.28
2025-02-19	13.34	82045520	13.34
2025-02-18	13.25	101238293	13.25
2025-02-17	13.53	108543330	13.53
2025-02-14	13.61	133189396	13.61
2025-02-13	13.45	125920957	13.45
2025-02-12	13.70	140743644	13.70
2025-02-11	13.68	242608423	13.68
2025-02-10	14.18	405913042	14.18
2025-02-07	13.54	240395916	13.54
2025-02-06	13.16	153932544	13.16
2025-02-05	12.69	82405710	12.69
2025-01-27	12.55	56177709	12.55
2025-01-24	12.60	51140022	12.60
2025-01-23	12.53	78681582	12.53
2025-01-22	12.61	52923555	12.61
2025-01-21	12.72	51088454	12.72
2025-01-20	12.79	67126530	12.79
2025-01-17	12.77	62593470	12.77
2025-01-16	12.87	92106261	12.87
2025-01-15	12.66	71940360	12.66
2025-01-14	12.83	114005955	12.83
2025-01-13	12.40	54790917	12.40
2025-01-10	12.41	68982750	12.41
2025-01-09	12.66	28884756	12.66
2025-01-08	12.57	47046592	12.57
2025-01-07	12.85	61947933	12.85
2025-01-06	12.71	64944258	12.71
2025-01-03	12.90	55699788	12.90
2025-01-02	12.97	132417427	12.97
2024-12-31	13.50	61863191	13.50
2024-12-30	13.67	67154128	13.67
2024-12-27	13.84	112921363	13.84
2024-12-26	13.86	21426086	13.86
2024-12-24	14.09	125317098	14.09
2024-12-23	13.93	155909338	13.93
2024-12-20	13.86	73504375	13.86
2024-12-19	13.78	24257696	13.78
2024-12-17	13.86	102227015	13.86
2024-12-13	14.17	196773535	14.17
2024-12-12	14.62	296270091	14.62
2024-12-11	14.17	112829086	14.17
2024-12-10	14.24	127816051	14.24
2024-12-06	13.98	121736129	13.98
2024-12-03	14.09	45010828	14.09
2024-12-02	14.24	219764217	14.24
2024-11-29	13.81	158647339	13.81
2024-11-26	13.64	137713749	13.64
2024-11-25	13.97	124692130	13.97
2024-11-22	14.27	220448731	14.27
2024-11-21	14.81	221191438	14.81
2024-11-20	14.81	241685098	14.81
2024-11-19	14.70	200391031	14.70
2024-11-18	15.13	367739462	15.13
2024-11-15	14.72	382098065	14.72
2024-11-13	15.07	406991745	15.07
2024-11-12	15.45	830561257	15.45
2024-11-05	14.30	0	14.30
2024-11-01	13.64	230675976	13.64
2024-10-30	13.24	144187374	13.24
2024-10-29	13.51	144843826	13.51
2024-10-28	13.70	164829218	13.70
2024-10-25	13.60	154388948	13.60
2024-10-23	13.83	265848717	13.83
2024-10-18	13.22	179833219	13.22
2024-10-16	12.95	148338450	12.95
2024-10-15	13.05	155540047	13.05
2024-10-10	13.87	210161492	13.87
2024-10-08	14.88	550373068	14.88
2024-09-30	14.79	356049417	14.79
2024-09-27	13.60	309523282	13.60
2024-09-26	12.50	75566806	12.50
2024-09-19	11.91	79232603	11.91
2024-09-18	11.71	10505976	11.71
2024-09-13	11.72	35917168	11.72
2024-09-11	11.90	63443754	11.90
2024-09-09	11.82	63485193	11.82
2024-09-05	11.96	55783627	11.96
2024-09-04	11.85	60122911	11.85
2024-09-02	11.70	116030049	11.70
2024-08-30	11.74	1069910	11.74
2024-08-29	11.77	57273482	11.77
2024-08-28	11.57	63452517	11.57
2024-08-27	11.68	94690245	11.68
2024-08-26	11.97	78996410	11.97
2024-08-23	11.99	101934725	11.99
2024-08-22	11.87	162008680	11.87
2024-08-21	12.22	125384776	12.22
2024-08-19	13.01	129212549	13.01
2024-08-16	13.22	111178699	13.22
2024-08-06	13.29	143725018	13.29
2024-07-30	14.45	160708825	14.45
2024-07-25	15.08	218729537	15.08
2024-07-24	14.55	223379051	14.55
2024-07-19	15.39	301020790	15.39
2024-07-17	15.73	167203122	15.73
2024-07-10	14.29	131310486	14.29
2024-07-05	13.61	61738977	13.61
2024-06-28	13.43	58691197	13.43
2024-06-24	13.44	124567009	13.44
2024-06-21	13.99	111407219	13.99
2024-06-20	13.88	113180025	13.88
2024-06-19	14.11	137786942	14.11
2024-06-14	13.54	120682944	13.54
2024-06-13	13.37	115512156	13.37
2024-06-12	13.38	83363574	13.38
2024-06-11	13.30	107121439	13.30
2024-06-07	13.31	98684548	13.31
2024-06-06	13.19	150554524	13.19
2024-06-05	13.54	97699393	13.54
2024-06-04	13.72	125604209	13.72
2024-06-03	13.52	132367802	13.52
2024-05-31	13.79	171664907	13.79
2024-05-30	13.52	118540060	13.52
2024-05-29	13.45	138087801	13.45
2024-05-28	13.62	162340174	13.62
2024-05-27	14.17	98155150	14.17
2024-05-22	14.67	182417852	14.67
2024-05-21	14.54	215916699	14.54
2024-05-09	14.97	55016434	14.97
2024-05-07	14.32	200128788	14.32
2024-04-30	14.72	570165303	14.72
2024-04-29	16.35	217176623	16.35
2024-04-24	16.29	133948499	16.29
2024-04-22	16.68	143364330	16.68
2024-04-11	18.42	298043175	18.42
2024-04-01	17.74	240752271	17.74
2024-03-28	17.17	182926439	17.17
2024-03-27	16.99	252114287	16.99
2024-03-25	18.08	144270324	18.08
2024-03-22	17.81	240951166	17.81
2024-03-20	17.37	234326800	17.37
2024-03-18	17.90	319458107	17.90
2024-03-14	16.70	183750653	16.70
2024-03-13	16.47	85415940	16.47
2024-03-12	15.77	223096284	15.77
2024-03-05	15.03	325472701	15.03
2024-03-01	14.78	233596296	14.78
2024-02-28	14.39	328918278	14.39
2024-02-26	14.87	260019463	14.87
2024-02-22	13.82	199645541	13.82
2024-02-20	13.10	209971498	13.10
2024-02-19	13.48	173877532	13.48
2024-02-08	13.58	205852369	13.58
2024-02-06	12.88	195077956	12.88
2024-02-05	11.79	176669930	11.79
2024-02-02	12.35	156375941	12.35
2024-02-01	12.78	135728733	12.78
2024-01-31	12.80	139095217	12.80
2024-01-26	14.20	149184632	14.20
2024-01-25	14.34	211084955	14.34
2024-01-24	13.81	131375634	13.81
2024-01-23	13.76	145122110	13.76
2024-01-22	13.76	147445041	13.76
2024-01-18	14.57	189008889	14.57
2024-01-17	14.38	240792044	14.38
2024-01-16	15.28	309383914	15.28
2024-01-15	14.79	151141403	14.79
2024-01-12	14.66	14557510	14.66
2024-01-10	14.41	179698202	14.41
2024-01-05	14.89	173385449	14.89
2023-12-29	16.83	201342741	16.83
2023-12-26	17.16	132459492	17.16
2023-12-22	16.70	152728754	16.70
2023-12-21	17.08	167034073	17.08
2023-12-20	16.99	186432194	16.99
2023-12-19	17.47	178174496	17.47
2023-12-18	18.04	161187586	18.04
2023-12-15	18.18	172808544	18.18
2023-12-14	18.24	297178547	18.24
2023-12-13	18.89	258255256	18.89
2023-12-08	18.34	333341631	18.34
2023-12-01	19.18	568628752	19.18
2023-11-28	21.48	926525429	21.48
2023-11-22	16.37	79362711	16.37
2023-11-20	16.59	153403637	16.59
2023-11-17	16.51	152105146	16.51
2023-11-10	15.86	321027231	15.86
2023-11-09	16.95	335975672	16.95
2023-11-07	15.88	240707054	15.88
2023-11-01	15.13	103910514	15.13
2023-10-25	14.53	267489352	14.53
2023-10-20	14.14	124478775	14.14
2023-10-19	14.37	243950702	14.37
2023-10-10	14.43	315460450	14.43
2023-10-09	14.00	208479183	14.00
2023-09-27	13.04	98201517	13.04
2023-09-25	12.97	93744569	12.97
2023-09-21	12.70	46614926	12.70
2023-09-20	12.88	59330531	12.88
2023-09-19	13.06	92200679	13.06
2023-09-15	12.90	79527158	12.90
2023-09-14	13.09	70659836	13.09
2023-09-11	13.25	109504035	13.25
2023-09-06	13.24	111482912	13.24
2023-09-05	13.17	117367851	13.17
2023-09-04	13.35	199641598	13.35
2023-08-25	13.08	112789396	13.08
2023-08-21	13.13	47800256	13.13
2023-08-18	13.54	40197904	13.54
2023-08-16	13.47	63935486	13.47
2023-08-15	13.70	79032063	13.70
2023-08-10	14.96	97611595	14.96
2023-08-09	15.01	210438968	15.01
2023-08-07	15.64	115538385	15.64
2023-07-27	13.94	289281261	13.94
2023-07-25	14.60	459570318	14.60
2023-07-24	13.27	69813112	13.27
2023-07-21	13.23	81873014	13.23
2023-07-20	13.28	147024706	13.28
2023-07-19	13.80	64434561	13.80
2023-07-18	13.90	114763336	13.90
2023-07-14	13.83	136290326	13.83
2023-07-12	14.59	150780572	14.59
2023-07-11	13.66	325200	13.66
2023-07-10	13.67	144866950	13.67
2023-07-07	13.83	98481102	13.83
2023-07-03	13.53	176382620	13.53
2023-06-30	12.93	109189617	12.93
2023-06-28	13.06	229699603	13.06
2023-06-26	12.85	380417165	12.85
2023-06-21	12.42	99977532	12.42
2023-06-20	12.56	84261277	12.56
2023-06-19	12.58	105819666	12.58
2023-06-16	12.52	89223834	12.52
2023-06-15	12.51	193093023	12.51
2023-06-12	12.20	90564801	12.20
2023-06-08	11.63	57846896	11.63
2023-06-07	11.53	106182059	11.53
2023-06-05	12.01	113255535	12.01
2023-05-30	12.15	108408519	12.15
2023-05-22	12.22	109840008	12.22
2023-05-16	12.18	27995712	12.18
2023-05-15	12.36	106628850	12.36
2023-05-12	12.09	89056638	12.09
2023-05-10	12.68	292235229	12.68
2023-05-05	11.80	76390213	11.80
2023-04-24	11.34	99567123	11.34

总数: 1501 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

Palmmicro微信公众号小狐狸二维码

资源共享 相片 网络日志

更多选项？请先登录或者注册。