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

SZ300347历史价格(1-500)

股票分组

分组名称	代码
	SZ300347

 

Yahoo历史价格 Sina分红数据
总数: 1004 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
2026-04-17	57.60	11739290	57.60
2026-04-16	58.62	8582499	58.62
2026-04-15	59.05	15821873	59.05
2026-04-14	59.45	14275655	59.45
2026-04-13	56.06	9112000	56.06
2026-04-10	57.86	16503904	57.86
2026-04-09	55.80	10281375	55.80
2026-04-08	56.04	13180003	56.04
2026-04-07	55.43	9842539	55.43
2026-04-03	55.30	11408228	55.30
2026-04-02	56.30	13300149	56.30
2026-04-01	57.05	21254034	57.05
2026-03-31	53.83	21528201	53.83
2026-03-30	52.68	12567417	52.68
2026-03-27	53.45	15059949	53.45
2026-03-26	50.78	10309233	50.78
2026-03-25	50.48	10053695	50.48
2026-03-24	48.80	10110205	48.80
2026-03-23	47.54	13400139	47.54
2026-03-20	50.21	11534311	50.21
2026-03-19	51.17	8791100	51.17
2026-03-18	52.99	7698430	52.99
2026-03-17	52.95	10029743	52.95
2026-03-16	54.34	12968814	54.34
2026-03-13	55.11	10840803	55.11
2026-03-12	55.81	6528406	55.81
2026-03-11	56.55	8126735	56.55
2026-03-10	57.80	6706580	57.80
2026-03-09	56.53	8665255	56.53
2026-03-06	57.37	6858261	57.37
2026-03-05	56.77	6787222	56.77
2026-03-04	56.06	6694681	56.06
2026-03-03	56.88	9601432	56.88
2026-03-02	58.84	8263968	58.84
2026-02-27	59.64	6184204	59.64
2026-02-26	60.50	6654141	60.50
2026-02-25	61.27	9563053	61.27
2026-02-24	60.30	9086530	60.30
2026-02-13	60.88	12331293	60.88
2026-02-12	64.19	7144732	64.19
2026-02-11	65.42	7376558	65.42
2026-02-10	66.60	11147483	66.60
2026-02-09	65.58	9848723	65.58
2026-02-06	65.65	17501224	65.65
2026-02-05	63.70	11830299	63.70
2026-02-04	64.94	16977256	64.94
2026-02-03	63.20	16469978	63.20
2026-02-02	60.21	17696502	60.21
2026-01-30	63.01	23051487	63.01
2026-01-29	58.91	13376646	58.91
2026-01-28	56.91	10207570	56.91
2026-01-27	58.50	8920832	58.50
2026-01-26	58.91	11691692	58.91
2026-01-23	60.42	8906669	60.42
2026-01-22	60.28	6896602	60.28
2026-01-21	59.97	7320541	59.97
2026-01-20	60.03	7678250	60.03
2026-01-19	60.39	10615778	60.39
2026-01-16	60.72	13047656	60.72
2026-01-15	62.76	11087801	62.76
2026-01-14	63.00	17684350	63.00
2026-01-13	62.90	22635058	62.90
2026-01-12	59.78	11558178	59.78
2026-01-09	60.19	13484133	60.19
2026-01-08	60.61	10600743	60.61
2026-01-07	60.30	11977862	60.30
2026-01-06	58.99	8297719	58.99
2026-01-05	59.17	14236591	59.17
2025-12-31	56.70	8355899	56.70
2025-12-30	56.63	9138112	56.63
2025-12-29	55.92	10555937	55.92
2025-12-26	55.11	8848677	55.11
2025-12-25	54.85	13327895	54.85
2025-12-24	53.52	15941486	53.52
2025-12-23	51.03	6171054	51.03
2025-12-22	51.24	9668300	51.24
2025-12-19	52.04	13091405	52.04
2025-12-18	50.31	9398257	50.31
2025-12-17	50.10	7351644	50.10
2025-12-16	49.09	6338318	49.09
2025-12-15	49.29	7825358	49.29
2025-12-12	50.28	11248875	50.28
2025-12-11	49.19	6673753	49.19
2025-12-10	49.89	7524265	49.89
2025-12-09	49.76	11136409	49.76
2025-12-08	49.31	7108402	49.31
2025-12-05	49.45	7751980	49.45
2025-12-04	48.88	8757159	48.88
2025-12-03	48.30	8450141	48.30
2025-12-02	48.80	12573880	48.80
2025-12-01	50.77	10476912	50.77
2025-11-28	51.16	4084009	51.16
2025-11-27	51.20	8170147	51.20
2025-11-26	51.08	8884877	51.08
2025-11-25	50.86	8585407	50.86
2025-11-24	50.70	10182894	50.70
2025-11-21	49.93	11961520	49.93
2025-11-20	50.69	11954012	50.69
2025-11-19	52.37	10851449	52.37
2025-11-18	53.68	15666773	53.68
2025-11-17	55.58	15079729	55.58
2025-11-14	57.90	9888410	57.90
2025-11-13	59.13	9717107	59.13
2025-11-12	57.83	9188908	57.83
2025-11-11	58.82	10159004	58.82
2025-11-10	60.00	12503395	60.00
2025-11-07	58.32	7528074	58.32
2025-11-06	58.69	11253686	58.69
2025-11-05	58.54	9158185	58.54
2025-11-04	59.28	11051561	59.28
2025-11-03	60.38	16324051	60.38
2025-10-31	59.88	17641421	59.88
2025-10-30	59.09	23948424	59.09
2025-10-29	59.48	32271692	59.48
2025-10-28	53.54	8463230	53.54
2025-10-27	53.37	13773138	53.37
2025-10-24	52.56	8334518	52.56
2025-10-23	52.04	5415115	52.04
2025-10-22	53.22	6080550	53.22
2025-10-21	53.69	6343700	53.69
2025-10-20	54.08	6744987	54.08
2025-10-17	53.57	8523451	53.57
2025-10-16	54.49	7113638	54.49
2025-10-15	55.07	8512129	55.07
2025-10-14	55.18	6096656	55.18
2025-10-13	54.35	11405856	54.35
2025-10-10	55.57	9159666	55.57
2025-10-09	56.91	13046126	56.91
2025-09-30	58.00	12100542	58.00
2025-09-29	58.71	10663511	58.71
2025-09-26	59.29	10384552	59.29
2025-09-25	60.70	9587594	60.70
2025-09-24	61.00	15054934	61.00
2025-09-23	57.80	10404338	57.80
2025-09-22	59.11	7073015	59.11
2025-09-19	58.75	9275253	58.75
2025-09-18	59.45	15662143	59.45
2025-09-17	60.22	11136041	60.22
2025-09-16	60.78	8751548	60.78
2025-09-15	61.77	17249014	61.77
2025-09-12	61.01	19804321	61.01
2025-09-11	61.22	36221959	61.22
2025-09-10	64.22	11637411	64.22
2025-09-09	64.66	10824184	64.66
2025-09-08	67.19	11809243	67.19
2025-09-05	66.58	14629920	66.58
2025-09-04	62.42	14579177	62.42
2025-09-03	66.20	12740589	66.20
2025-09-02	66.25	16619157	66.25
2025-09-01	65.09	17903676	65.09
2025-08-29	63.51	17470305	63.51
2025-08-28	63.74	18718655	63.74
2025-08-27	63.88	14114152	63.88
2025-08-26	65.40	13488549	65.40
2025-08-25	68.65	14370203	68.65
2025-08-22	66.42	8411499	66.42
2025-08-21	66.70	6584815	66.70
2025-08-20	66.30	12765101	66.30
2025-08-19	67.00	14296256	67.00
2025-08-18	69.50	16789346	69.50
2025-08-15	69.86	9580500	69.86
2025-08-14	68.91	12489041	68.91
2025-08-13	69.00	21268138	69.00
2025-08-12	67.02	11941661	67.02
2025-08-11	66.89	11169150	66.89
2025-08-08	65.24	7848622	65.24
2025-08-07	64.67	11610326	64.67
2025-08-06	66.00	9222715	66.00
2025-08-05	66.90	12507502	66.90
2025-08-04	66.18	18485032	66.18
2025-08-01	67.01	18072508	67.01
2025-07-31	68.11	25550124	68.11
2025-07-30	67.74	30454715	67.74
2025-07-29	68.73	31997546	68.73
2025-07-28	63.17	16655320	63.17
2025-07-25	62.00	23507516	62.00
2025-07-24	60.00	18780687	60.00
2025-07-23	57.58	17659299	57.58
2025-07-22	57.20	11839340	57.20
2025-07-21	57.97	11759688	57.97
2025-07-18	58.52	10108438	58.52
2025-07-17	58.23	13665287	58.23
2025-07-16	56.65	11557035	56.65
2025-07-15	57.31	13036800	57.31
2025-07-14	58.15	15911946	58.15
2025-07-11	59.51	20396218	59.51
2025-07-10	57.88	11606667	57.88
2025-07-09	57.58	17837998	57.58
2025-07-08	56.42	19641079	56.42
2025-07-07	53.12	4090301	53.12
2025-07-04	53.76	8535043	53.76
2025-07-03	54.12	9059009	54.12
2025-07-02	53.80	6687891	53.80
2025-07-01	54.08	11380137	54.08
2025-06-26	49.71	8099340	49.71
2025-06-25	50.85	5820300	50.85
2025-06-24	50.90	9991857	50.90
2025-06-23	49.96	10613853	49.96
2025-06-20	48.45	5401431	48.45
2025-06-19	48.69	8263983	48.69
2025-06-18	49.60	11853510	49.60
2025-06-17	50.61	15752897	50.61
2025-06-16	51.77	11305806	51.77
2025-06-13	52.50	19490708	52.50
2025-06-12	53.61	16236465	53.61
2025-06-11	52.56	12998454	52.56
2025-06-10	52.97	19158878	52.97
2025-06-09	52.10	17017241	52.10
2025-06-06	50.11	8537230	50.11
2025-06-05	51.61	16577638	51.61
2025-06-04	52.85	25897894	52.85
2025-06-03	49.86	16138252	49.86
2025-05-30	49.54	22185544	49.54
2025-05-29	46.85	7908477	46.85
2025-05-28	45.95	8400728	45.95
2025-05-27	46.97	11689126	46.97
2025-05-26	47.00	12028750	47.00
2025-05-23	47.59	27469921	47.59
2025-05-22	45.05	9922950	45.05
2025-05-21	45.57	15317222	45.57
2025-05-20	45.35	24339222	45.35
2025-05-19	42.48	6381820	42.48
2025-05-16	42.31	14114295	42.31
2025-05-15	43.77	9741900	43.77
2025-05-14	44.23	10252000	44.23
2025-05-13	44.54	9619000	44.54
2025-05-12	44.65	10065017	44.65
2025-05-09	44.79	7870521	44.79
2025-05-08	45.97	6886756	45.97
2025-05-07	45.95	7935770	45.95
2025-05-06	45.95	8766074	45.95
2025-04-30	44.61	6550341	44.61
2025-04-29	44.48	8177058	44.48
2025-04-28	44.15	6135674	44.15
2025-04-25	45.05	6334900	45.05
2025-04-24	45.49	11362796	45.49
2025-04-23	45.33	10649553	45.33
2025-04-22	44.30	9823425	44.30
2025-04-21	44.29	6106923	44.29
2025-04-18	43.89	4684110	43.89
2025-04-17	43.67	4487607	43.67
2025-04-16	43.58	7959835	43.58
2025-04-15	44.64	7405095	44.64
2025-04-14	45.22	7942261	45.22
2025-04-11	44.94	10064321	44.94
2025-04-10	44.79	14014553	44.79
2025-04-09	44.49	18351075	44.49
2025-04-08	45.95	9573391	45.95
2025-04-07	45.80	15833348	45.80
2025-04-03	51.30	6532180	51.30
2025-04-02	51.17	10161035	51.17
2025-04-01	53.67	14410067	53.67
2025-03-31	50.81	8913373	50.81
2025-03-28	51.73	16654490	51.73
2025-03-27	55.33	10112990	55.33
2025-03-26	53.10	3615248	53.10
2025-03-25	53.18	5391898	53.18
2025-03-24	53.91	5814152	53.91
2025-03-21	54.90	9013102	54.90
2025-03-20	56.25	8974158	56.25
2025-03-19	57.73	9919884	57.73
2025-03-18	59.16	16847375	59.16
2025-03-17	57.48	6799086	57.48
2025-03-14	58.20	13635437	58.20
2025-03-13	55.84	7889968	55.84
2025-03-12	56.61	12440790	56.61
2025-03-11	55.90	8296087	55.90
2025-03-10	56.05	8826509	56.05
2025-03-07	56.77	8143321	56.77
2025-03-06	58.05	9422152	58.05
2025-03-05	56.77	8402950	56.77
2025-03-04	56.84	7529673	56.84
2025-03-03	57.08	9881592	57.08
2025-02-28	56.69	14294243	56.69
2025-02-27	59.51	14789162	59.51
2025-02-26	59.97	14242437	59.97
2025-02-25	57.55	11627157	57.55
2025-02-24	59.29	14876487	59.29
2025-02-21	61.59	24312876	61.59
2025-02-20	59.18	30392514	59.18
2025-02-19	54.31	11563836	54.31
2025-02-18	53.46	13115038	53.46
2025-02-17	55.36	19886016	55.36
2025-02-14	55.72	25042886	55.72
2025-02-13	52.74	9960587	52.74
2025-02-12	53.30	8358500	53.30
2025-02-11	53.00	12594074	53.00
2025-02-10	54.68	21462352	54.68
2025-02-07	51.73	21056222	51.73
2025-02-06	50.28	13713127	50.28
2025-02-05	49.52	8665050	49.52
2025-01-27	49.00	11192986	49.00
2025-01-24	48.82	10773124	48.82
2025-01-23	48.41	8778411	48.41
2025-01-22	48.90	7556642	48.90
2025-01-21	49.60	9408136	49.60
2025-01-20	50.64	12804844	50.64
2025-01-17	49.76	7302525	49.76
2025-01-16	49.60	8748085	49.60
2025-01-15	50.21	10625333	50.21
2025-01-14	50.60	11585386	50.60
2025-01-13	49.66	7496130	49.66
2025-01-10	49.07	8538708	49.07
2025-01-09	50.25	11340461	50.25
2025-01-08	50.50	9689951	50.50
2025-01-07	51.86	9810164	51.86
2025-01-06	52.44	9335966	52.44
2025-01-03	53.06	9619225	53.06
2025-01-02	55.01	14802813	55.01
2024-12-31	54.62	7036772	54.62
2024-12-30	56.21	7215641	56.21
2024-12-27	55.79	10650441	55.79
2024-12-26	56.80	7516900	56.80
2024-12-25	57.36	10941121	57.36
2024-12-24	59.32	6508511	59.32
2024-12-23	59.17	9018448	59.17
2024-12-20	60.90	6346374	60.90
2024-12-19	61.30	6026873	61.30
2024-12-18	62.19	5363912	62.19
2024-12-17	61.65	4914987	61.65
2024-12-16	61.91	5301085	61.91
2024-12-13	62.54	8973942	62.54
2024-12-12	65.10	8463079	65.10
2024-12-11	65.27	5820904	65.27
2024-12-10	65.71	10293677	65.71
2024-12-09	66.35	13066804	66.35
2024-12-06	66.50	13565755	66.50
2024-12-05	63.20	5275774	63.20
2024-12-04	64.05	4847480	64.05
2024-12-03	65.77	8200417	65.77
2024-12-02	66.10	10267031	66.10
2024-11-29	64.66	12533616	64.66
2024-11-28	62.20	6516380	62.20
2024-11-27	63.20	9058460	63.20
2024-11-26	60.98	6405188	60.98
2024-11-25	61.77	7877043	61.77
2024-11-22	61.33	9431744	61.33
2024-11-21	64.90	11898567	64.90
2024-11-20	65.20	23854678	65.20
2024-11-19	61.14	8992082	61.14
2024-11-18	60.05	13110758	60.05
2024-11-15	62.39	9668155	62.39
2024-11-14	64.82	9480632	64.82
2024-11-13	67.60	11713061	67.60
2024-11-12	67.94	21487391	67.94
2024-11-11	68.51	16130744	68.51
2024-11-08	66.08	14932421	66.08
2024-11-07	67.43	15285413	67.43
2024-11-06	66.85	16261258	66.85
2024-11-05	67.99	17227379	67.99
2024-11-04	63.88	10962426	63.88
2024-11-01	62.53	11121905	62.53
2024-10-31	62.85	13032816	62.85
2024-10-30	63.97	20686720	63.97
2024-10-29	68.92	12735961	68.92
2024-10-28	71.72	14005361	71.72
2024-10-25	71.06	22940875	71.06
2024-10-24	66.73	12192001	66.73
2024-10-23	67.24	14331639	67.24
2024-10-22	67.91	14183201	67.91
2024-10-21	65.91	16836655	65.91
2024-10-18	64.00	18013743	64.00
2024-10-17	59.72	9350700	59.72
2024-10-16	60.01	10101953	60.01
2024-10-15	61.38	13290048	61.38
2024-10-14	63.82	19420568	63.82
2024-10-11	63.02	15830997	63.02
2024-10-10	67.04	15925172	67.04
2024-10-09	67.83	31876197	67.83
2024-10-08	79.22	44892196	79.22
2024-09-30	68.99	28003392	68.99
2024-09-27	59.30	24107518	59.30
2024-09-26	55.61	12716224	55.61
2024-09-25	53.40	12064225	53.40
2024-09-24	51.39	8702600	51.39
2024-09-23	49.80	6232072	49.80
2024-09-20	50.18	5499606	50.18
2024-09-19	50.76	5725444	50.76
2024-09-18	49.91	3318850	49.91
2024-09-13	48.99	3278142	48.99
2024-09-12	48.84	3845410	48.84
2024-09-11	49.11	4333990	49.11
2024-09-10	48.92	5773199	48.92
2024-09-09	49.20	5974986	49.20
2024-09-06	48.73	4032195	48.73
2024-09-05	50.46	3668905	50.46
2024-09-04	49.90	4062017	49.90
2024-09-03	49.81	5890034	49.81
2024-09-02	48.44	6468224	48.44
2024-08-30	50.87	7275887	50.87
2024-08-29	51.18	10655377	51.18
2024-08-28	48.68	4988495	48.68
2024-08-27	47.58	3991175	47.58
2024-08-26	48.54	5291357	48.54
2024-08-23	47.61	3457856	47.61
2024-08-22	47.76	5131400	47.76
2024-08-21	48.59	7073275	48.59
2024-08-20	50.00	12476988	50.00
2024-08-19	53.18	5614759	53.18
2024-08-16	53.58	5983674	53.58
2024-08-15	52.60	6405100	52.60
2024-08-14	52.20	6809658	52.20
2024-08-13	54.23	8229837	54.23
2024-08-12	53.42	6983476	53.42
2024-08-09	53.77	7479194	53.77
2024-08-08	54.64	8443513	54.64
2024-08-07	56.08	10140607	56.08
2024-08-06	57.50	11758602	57.50
2024-08-05	56.10	18296284	56.10
2024-08-02	54.88	16476375	54.88
2024-08-01	52.45	8459593	52.45
2024-07-31	53.56	13890728	53.56
2024-07-30	50.85	7018323	50.85
2024-07-29	51.36	6023460	51.36
2024-07-26	50.92	6527211	50.92
2024-07-25	51.71	6891160	51.71
2024-07-24	51.68	7044431	51.68
2024-07-23	52.75	7985032	52.75
2024-07-22	54.21	10146266	54.21
2024-07-19	52.05	7922333	52.05
2024-07-18	51.00	7957668	51.00
2024-07-17	50.65	13043799	50.65
2024-07-16	47.92	5006158	47.92
2024-07-15	47.60	6466929	47.60
2024-07-12	48.60	10831377	48.60
2024-07-11	48.66	10063553	48.09
2024-07-10	47.26	7986273	46.71
2024-07-09	48.30	8580877	47.74
2024-07-08	49.00	10888595	48.43
2024-07-05	51.10	14991586	50.50
2024-07-04	47.35	6317079	46.80
2024-07-03	47.04	5712544	46.49
2024-07-02	47.00	6012528	46.45
2024-07-01	48.44	4096502	47.87
2024-06-28	48.60	6288370	48.03
2024-06-27	48.78	5878573	48.21
2024-06-26	49.62	5674576	49.04
2024-06-25	49.30	8851490	48.72
2024-06-24	50.46	5247370	49.87
2024-06-21	50.82	5681564	50.23
2024-06-20	50.36	7080484	49.77
2024-06-19	51.79	4687175	51.19
2024-06-18	52.00	8481819	51.39
2024-06-17	53.50	13603891	52.88
2024-06-14	53.80	30885036	53.17
2024-06-13	57.22	8254340	56.55
2024-06-12	57.60	12608464	56.93
2024-06-11	55.90	11257689	55.25
2024-06-07	57.05	9795335	56.38
2024-06-06	56.91	9368382	56.25
2024-06-05	55.32	5851840	54.67
2024-06-04	55.50	9540997	54.85
2024-06-03	53.60	8610114	52.97
2024-05-31	53.93	7633517	53.30
2024-05-30	53.83	5369267	53.20
2024-05-29	53.25	8364236	52.63
2024-05-28	54.70	6512831	54.06
2024-05-27	55.33	5677778	54.68
2024-05-24	54.91	6208751	54.27
2024-05-23	55.11	8005911	54.47
2024-05-22	56.87	10669270	56.21
2024-05-21	58.15	6216702	57.47
2024-05-20	58.41	7299781	57.73
2024-05-17	56.99	6964415	56.32
2024-05-16	58.09	8863900	57.41
2024-05-15	56.90	9445650	56.24
2024-05-14	59.18	9370721	58.49
2024-05-13	57.68	16035791	57.01
2024-05-10	59.69	7359158	58.99
2024-05-09	59.75	10061737	59.05
2024-05-08	59.86	11205060	59.16
2024-05-07	61.70	9279408	60.98
2024-05-06	61.75	19111256	61.03
2024-04-30	59.11	10940133	58.42
2024-04-29	59.67	23805787	58.97
2024-04-26	57.70	30450985	57.03
2024-04-25	53.01	13788773	52.39
2024-04-24	52.60	16332145	51.99
2024-04-23	53.09	20843188	52.47
2024-04-22	49.73	11618195	49.15
2024-04-19	49.64	15867137	49.06
2024-04-18	51.73	13737524	51.13
2024-04-17	52.76	20385793	52.14
2024-04-16	53.10	18724997	52.48
2024-04-15	56.35	19996060	55.69
2024-04-12	55.68	9925934	55.03
2024-04-11	56.20	13841925	55.54
2024-04-10	57.62	21145220	56.95
2024-04-09	56.92	26380621	56.26
2024-04-08	52.59	19649948	51.98
2024-04-03	50.24	13218061	49.65
2024-04-02	52.04	10506622	51.43
2024-04-01	53.10	15899948	52.48
2024-03-29	53.15	18236827	52.53
2024-03-28	52.25	27600708	51.64
2024-03-27	50.91	26156437	50.32
2024-03-26	50.10	19611289	49.52
2024-03-25	49.90	29471607	49.32
2024-03-22	47.92	19350107	47.36
2024-03-21	50.29	19204138	49.70

总数: 1004 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。