^HSCE历史价格(1-100)
股票分组
历史数据
总数: 2616 当前显示: 1-100 下一页 最后一页 100 200 300 400 500
| 日期 | 开盘 | 最高 | 最低 | 价格 | 数量 | 复权价格 |
|---|
| 2025-01-15 | 6962.87 | 7024.39 | 6959.89 | 7011.6 | 2177450649 | 7011.6 |
| 2025-01-14 | 6847.65 | 7028.13 | 6847.65 | 6987.36 | 2763931518 | 6987.36 |
| 2025-01-13 | 6850.81 | 6863.43 | 6762.65 | 6843.71 | 2549284213 | 6843.71 |
| 2025-01-10 | 7011.65 | 7030.18 | 6891.02 | 6898.15 | 2604622704 | 6898.15 |
| 2025-01-09 | 6990.41 | 7048.45 | 6970.28 | 6978.97 | 2322504024 | 6978.97 |
| 2025-01-08 | 7032.18 | 7076.62 | 6930.02 | 6990.65 | 3027622217 | 6990.65 |
| 2025-01-07 | 7069.66 | 7125.96 | 6959.99 | 7049.71 | 3461168984 | 7049.71 |
| 2025-01-06 | 7189.42 | 7195.2 | 7117.37 | 7135.48 | 2448704180 | 7135.48 |
| 2025-01-03 | 7122.33 | 7204.28 | 7087.58 | 7159.28 | 3436838756 | 7159.28 |
| 2025-01-02 | 7226.7 | 7226.7 | 7066.52 | 7090.56 | 3914370240 | 7090.56 |
| 2024-12-31 | 7266.62 | 7336.59 | 7266.62 | 7289.89 | 1696174967 | 7289.89 |
| 2024-12-30 | 7321.49 | 7348.72 | 7254.98 | 7280.48 | 2693657894 | 7280.48 |
| 2024-12-27 | 7301.38 | 7343.17 | 7263.79 | 7305.36 | 2864384480 | 7305.36 |
| 2024-12-24 | 7225.69 | 7332.49 | 7221.07 | 7303.92 | 2216417170 | 7303.92 |
| 2024-12-23 | 7194.2 | 7232.36 | 7144.38 | 7213.85 | 3551074543 | 7213.85 |
| 2024-12-20 | 7134.41 | 7201.95 | 7123.79 | 7143.88 | 3156304600 | 7143.88 |
| 2024-12-19 | 7091.28 | 7186.68 | 7083.11 | 7152.13 | 2179995074 | 7152.13 |
| 2024-12-18 | 7180.49 | 7215.53 | 7160.51 | 7180.79 | 2178039098 | 7180.79 |
| 2024-12-17 | 7095.14 | 7196.68 | 7079.17 | 7105.44 | 2735585778 | 7105.44 |
| 2024-12-16 | 7180.87 | 7226.83 | 7110.72 | 7132.69 | 2580889385 | 7132.69 |
| 2024-12-13 | 7295.33 | 7295.33 | 7169.1 | 7186.59 | 2891399407 | 7186.59 |
| 2024-12-12 | 7279.96 | 7415.37 | 7244.17 | 7360.1 | 2783632529 | 7360.1 |
| 2024-12-11 | 7343.75 | 7382.74 | 7228.36 | 7249.38 | 2280382325 | 7249.38 |
| 2024-12-10 | 7615.07 | 7615.07 | 7304.33 | 7306.16 | 4998004508 | 7306.16 |
| 2024-12-09 | 7087.96 | 7372.35 | 7074.41 | 7360.67 | 5247278756 | 7360.67 |
| 2024-12-06 | 7041.21 | 7160.43 | 7021.04 | 7136.55 | 3455795168 | 7136.55 |
| 2024-12-05 | 7026.81 | 7054.05 | 6981.57 | 7014.13 | 2095321683 | 7014.13 |
| 2024-12-04 | 7073.45 | 7122.67 | 7028.85 | 7085 | 2441386318 | 7085 |
| 2024-12-03 | 7018.2 | 7089.4 | 6932.24 | 7072.13 | 2693556503 | 7072.13 |
| 2024-12-02 | 6947.57 | 7053.57 | 6927.56 | 7009.05 | 2317238608 | 7009.05 |
| 2024-11-29 | 6919.39 | 7042.29 | 6899.74 | 6946.68 | 2307603613 | 6946.68 |
| 2024-11-28 | 7016.38 | 7016.38 | 6906.47 | 6924.51 | 2090847588 | 6924.51 |
| 2024-11-27 | 6858.62 | 7052.3 | 6802.46 | 7027.4 | 2206403003 | 7027.4 |
| 2024-11-26 | 6813.44 | 6911.82 | 6813.44 | 6851.56 | 2250691141 | 6851.56 |
| 2024-11-25 | 6925.82 | 6942.67 | 6836.22 | 6862.2 | 4191104164 | 6862.2 |
| 2024-11-22 | 7041.29 | 7073.09 | 6853.7 | 6887.05 | 3147696994 | 6887.05 |
| 2024-11-21 | 7060.86 | 7104.64 | 7015.64 | 7034.89 | 2758207859 | 7034.89 |
| 2024-11-20 | 7061 | 7114.9 | 7041.17 | 7090.86 | 1919322432 | 7090.86 |
| 2024-11-19 | 7103.63 | 7126.95 | 7023.09 | 7082.21 | 2354503674 | 7082.21 |
| 2024-11-18 | 7044.51 | 7130.08 | 6999.89 | 7057.1 | 2953887328 | 7057.1 |
| 2024-11-15 | 6993.97 | 7052.03 | 6934.76 | 6980.06 | 2788117149 | 6980.06 |
| 2024-11-14 | 7046.91 | 7141.92 | 6952.68 | 6973.08 | 3174208346 | 6973.08 |
| 2024-11-13 | 7059.41 | 7139.04 | 7035.67 | 7130.93 | 2570017477 | 7130.93 |
| 2024-11-12 | 7317.39 | 7398.92 | 7098.75 | 7127.14 | 4853916371 | 7127.14 |
| 2024-11-11 | 7284.79 | 7395.16 | 7242.97 | 7355.57 | 3462872467 | 7355.57 |
| 2024-11-08 | 7644.28 | 7706.6 | 7450.64 | 7461.44 | 3896696533 | 7461.44 |
| 2024-11-07 | 7308.97 | 7561.04 | 7303.95 | 7546.95 | 3977502783 | 7546.95 |
| 2024-11-06 | 7473.98 | 7494.65 | 7306.61 | 7363.47 | 3641548075 | 7363.47 |
| 2024-11-05 | 7303.3 | 7556.62 | 7303.3 | 7556.62 | 3002032529 | 7556.62 |
| 2024-11-04 | 7376.63 | 7398.86 | 7321.23 | 7367.65 | 2944568180 | 7367.65 |
| 2024-11-01 | 7311.25 | 7409.46 | 7278.59 | 7342.66 | 3190781083 | 7342.66 |
| 2024-10-31 | 7302.64 | 7358.36 | 7264.11 | 7264.11 | 3124321427 | 7264.11 |
| 2024-10-30 | 7365.74 | 7404.96 | 7243.23 | 7286.5 | 3197395494 | 7286.5 |
| 2024-10-29 | 7447.62 | 7504.73 | 7373.16 | 7417.53 | 2526045026 | 7417.53 |
| 2024-10-28 | 7391.89 | 7425.32 | 7318.15 | 7391.22 | 2628796933 | 7391.22 |
| 2024-10-25 | 7364.31 | 7463.06 | 7364.31 | 7385.26 | 2585020945 | 7385.26 |
| 2024-10-24 | 7389.71 | 7437.04 | 7347.14 | 7359.14 | 2641308233 | 7359.14 |
| 2024-10-23 | 7369.88 | 7550.15 | 7345.67 | 7478.23 | 3073807003 | 7478.23 |
| 2024-10-22 | 7334.35 | 7416.24 | 7317.38 | 7363 | 2393604337 | 7363 |
| 2024-10-21 | 7442.72 | 7496.17 | 7321.6 | 7340.56 | 3582406223 | 7340.56 |
| 2024-10-18 | 7185.54 | 7534.37 | 7170.55 | 7471.95 | 4610764952 | 7471.95 |
| 2024-10-17 | 7331.61 | 7462.43 | 7143.46 | 7179.44 | 3344071222 | 7179.44 |
| 2024-10-16 | 7212.66 | 7370.47 | 7203.74 | 7267.98 | 4178890666 | 7267.98 |
| 2024-10-15 | 7555.4 | 7570.47 | 7216.92 | 7277.83 | 4505700 | 7277.83 |
| 2024-10-14 | 7606.47 | 7680.13 | 7418.8 | 7579.94 | 5533700 | 7579.94 |
| 2024-10-10 | 7525.42 | 7780.18 | 7502.17 | 7620.74 | 5712600 | 7620.74 |
| 2024-10-09 | 7616.09 | 7671.33 | 7197.52 | 7365.59 | 7134100 | 7365.59 |
| 2024-10-08 | 8234.38 | 8259.18 | 7421.28 | 7483.67 | 10624600 | 7483.67 |
| 2024-10-07 | 8243.76 | 8372.97 | 8162.31 | 8330.85 | 4488900 | 8330.85 |
| 2024-10-04 | 7874.93 | 8161.95 | 7804.99 | 8156.5 | 4120564400 | 8156.5 |
| 2024-10-03 | 8034.1 | 8034.1 | 7645.59 | 7914.16 | 4257400700 | 7914.16 |
| 2024-10-02 | 7578.98 | 8146.25 | 7578.98 | 8041.27 | 7369341400 | 8041.27 |
| 2024-09-30 | 7499.12 | 7646.2 | 7345.26 | 7509.79 | 9528499800 | 7509.79 |
| 2024-09-27 | 7255.92 | 7358.65 | 7165.48 | 7299.9 | 8771028300 | 7299.9 |
| 2024-09-26 | 6845.24 | 7102.15 | 6783.64 | 7086.7 | 6921351700 | 7086.7 |
| 2024-09-25 | 6944.8 | 6944.8 | 6742.47 | 6765.6 | 5989402300 | 6765.6 |
| 2024-09-24 | 6511.43 | 6721.7 | 6498.77 | 6714.47 | 5776503900 | 6714.47 |
| 2024-09-23 | 6378.98 | 6453.53 | 6374.47 | 6389.08 | 2447883300 | 6389.08 |
| 2024-09-20 | 6316.55 | 6430.37 | 6304.89 | 6381.5 | 3576969200 | 6381.5 |
| 2024-09-19 | 6173.38 | 6330.7 | 6147.97 | 6305.51 | 3106981600 | 6305.51 |
| 2024-09-17 | 6072.82 | 6195.62 | 6071.53 | 6176.03 | 1434619400 | 6176.03 |
| 2024-09-16 | 6027.79 | 6090.58 | 5994.32 | 6090.16 | 969927500 | 6090.16 |
| 2024-09-13 | 6041.7 | 6127.86 | 6041.7 | 6071.52 | 2005739900 | 6071.52 |
| 2024-09-12 | 6001.68 | 6059.49 | 5976.21 | 6017.53 | 2116659000 | 6017.53 |
| 2024-09-11 | 5956.04 | 5987.58 | 5928.37 | 5982.55 | 2886600800 | 5982.55 |
| 2024-09-10 | 6002.52 | 6052.03 | 5978.46 | 6026.34 | 2615630200 | 6026.34 |
| 2024-09-09 | 6036.74 | 6045.22 | 5955.32 | 6002.91 | 3940569300 | 6002.91 |
| 2024-09-05 | 6130.16 | 6155.54 | 6066.11 | 6105.54 | 2567486800 | 6105.54 |
| 2024-09-04 | 6139.96 | 6163.25 | 6084.69 | 6133.98 | 2755098700 | 6133.98 |
| 2024-09-03 | 6204.24 | 6229.19 | 6173.18 | 6203.55 | 2757641100 | 6203.55 |
| 2024-09-02 | 6279.39 | 6279.39 | 6196.79 | 6211.61 | 3211948500 | 6211.61 |
| 2024-08-30 | 6254.87 | 6404.45 | 6247.24 | 6331.14 | 4717707500 | 6331.14 |
| 2024-08-29 | 6191.29 | 6253.65 | 6135.97 | 6247.13 | 3118221700 | 6247.13 |
| 2024-08-28 | 6290.09 | 6300.39 | 6204.02 | 6225.99 | 2260754500 | 6225.99 |
| 2024-08-27 | 6222.58 | 6310.44 | 6210.09 | 6306.36 | 2711618500 | 6306.36 |
| 2024-08-26 | 6250.27 | 6295.74 | 6246.59 | 6278.63 | 2068691400 | 6278.63 |
| 2024-08-23 | 6169.4 | 6227.24 | 6164.48 | 6219.24 | 2009196500 | 6219.24 |
| 2024-08-22 | 6192.24 | 6230.45 | 6127.1 | 6224.24 | 2758408700 | 6224.24 |
| 2024-08-21 | 6107.43 | 6148.74 | 6073.41 | 6141.78 | 2182271900 | 6141.78 |
| 2024-08-20 | 6261.07 | 6261.07 | 6171 | 6195.58 | 1888387600 | 6195.58 |
总数: 2616 当前显示: 1-100
下一页 最后一页 100 200 300 400 500
相关链接
A股指数 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
LOF基金 A股和H股对比 拖拉机自动化 简单测试 开发记录
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
华宝拖拉机开户群已经超过200人扫码入群限制，扫上面二维码后可以请小瓶子拉进群。
