00564历史价格(1-100)
股票分组
Yahoo历史价格 Sina分红数据
总数: 2045 当前显示: 1-100 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 | 18.68 | 1128200 | 18.68 |
| 2026-04-20 | 18.50 | 1435800 | 18.50 |
| 2026-04-17 | 18.42 | 665000 | 18.42 |
| 2026-04-16 | 18.60 | 1107200 | 18.60 |
| 2026-04-15 | 18.71 | 902600 | 18.71 |
| 2026-04-14 | 18.70 | 1678000 | 18.70 |
| 2026-04-13 | 18.07 | 951400 | 18.07 |
| 2026-04-10 | 18.36 | 1212400 | 18.36 |
| 2026-04-09 | 18.41 | 1147696 | 18.41 |
| 2026-04-08 | 18.79 | 2156029 | 18.79 |
| 2026-04-02 | 18.01 | 2266200 | 18.01 |
| 2026-04-01 | 18.59 | 1577398 | 18.59 |
| 2026-03-31 | 18.09 | 4395674 | 18.09 |
| 2026-03-30 | 19.35 | 972200 | 19.35 |
| 2026-03-27 | 19.28 | 1047600 | 19.28 |
| 2026-03-26 | 19.46 | 1518200 | 19.46 |
| 2026-03-25 | 20.04 | 1574200 | 20.04 |
| 2026-03-24 | 19.47 | 2284400 | 19.47 |
| 2026-03-23 | 19.13 | 1731400 | 19.13 |
| 2026-03-20 | 19.84 | 1320600 | 19.84 |
| 2026-03-19 | 19.95 | 1697600 | 19.95 |
| 2026-03-18 | 20.34 | 1075800 | 20.34 |
| 2026-03-17 | 20.26 | 1134800 | 20.26 |
| 2026-03-16 | 20.30 | 1620800 | 20.30 |
| 2026-03-13 | 20.46 | 1724400 | 20.46 |
| 2026-03-12 | 20.22 | 1129600 | 20.22 |
| 2026-03-11 | 20.20 | 1070000 | 20.20 |
| 2026-03-10 | 20.34 | 1433600 | 20.34 |
| 2026-03-09 | 19.78 | 1678290 | 19.78 |
| 2026-03-06 | 20.42 | 1290000 | 20.42 |
| 2026-03-05 | 20.10 | 2810000 | 20.10 |
| 2026-03-04 | 20.18 | 3664200 | 20.18 |
| 2026-03-03 | 21.42 | 2915400 | 21.42 |
| 2026-03-02 | 22.96 | 2065000 | 22.96 |
| 2026-02-27 | 23.50 | 2441800 | 23.50 |
| 2026-02-26 | 22.28 | 1629000 | 22.28 |
| 2026-02-25 | 23.08 | 714800 | 23.08 |
| 2026-02-24 | 23.10 | 1434337 | 23.10 |
| 2026-02-23 | 23.60 | 354120 | 23.60 |
| 2026-02-20 | 23.38 | 632400 | 23.38 |
| 2026-02-16 | 23.88 | 352200 | 23.88 |
| 2026-02-13 | 23.16 | 1749400 | 23.16 |
| 2026-02-12 | 23.76 | 1653038 | 23.76 |
| 2026-02-11 | 23.36 | 2360300 | 23.36 |
| 2026-02-10 | 22.42 | 3119400 | 22.42 |
| 2026-02-09 | 22.64 | 1377000 | 22.64 |
| 2026-02-06 | 22.42 | 2205000 | 22.42 |
| 2026-02-05 | 22.20 | 4255484 | 22.20 |
| 2026-02-04 | 23.36 | 2358808 | 23.36 |
| 2026-02-03 | 22.66 | 3047000 | 22.66 |
| 2026-02-02 | 21.48 | 2840600 | 21.48 |
| 2026-01-30 | 22.06 | 2436400 | 22.06 |
| 2026-01-29 | 22.08 | 2779200 | 22.08 |
| 2026-01-28 | 22.20 | 2225242 | 22.20 |
| 2026-01-27 | 22.10 | 1323000 | 22.10 |
| 2026-01-26 | 21.80 | 3650000 | 21.80 |
| 2026-01-23 | 22.40 | 1428400 | 22.40 |
| 2026-01-22 | 22.76 | 1300400 | 22.76 |
| 2026-01-21 | 22.76 | 2388200 | 22.76 |
| 2026-01-20 | 22.34 | 1554000 | 22.34 |
| 2026-01-19 | 22.28 | 1429400 | 22.28 |
| 2026-01-16 | 21.68 | 1854200 | 21.68 |
| 2026-01-15 | 21.52 | 1453400 | 21.52 |
| 2026-01-14 | 21.12 | 1495200 | 21.12 |
| 2026-01-13 | 21.28 | 1390400 | 21.28 |
| 2026-01-12 | 20.90 | 2073412 | 20.90 |
| 2026-01-09 | 21.12 | 2067400 | 21.12 |
| 2026-01-08 | 20.44 | 1643200 | 20.44 |
| 2026-01-07 | 20.38 | 1269800 | 20.38 |
| 2026-01-06 | 20.24 | 3545000 | 20.24 |
| 2026-01-05 | 19.72 | 6004800 | 19.72 |
| 2026-01-02 | 20.90 | 576800 | 20.90 |
| 2025-12-31 | 20.50 | 1419800 | 20.50 |
| 2025-12-30 | 20.44 | 2861200 | 20.44 |
| 2025-12-29 | 19.98 | 3986600 | 19.98 |
| 2025-12-24 | 20.16 | 2122720 | 20.16 |
| 2025-12-23 | 20.20 | 1806184 | 20.20 |
| 2025-12-22 | 19.84 | 4014789 | 19.84 |
| 2025-12-19 | 20.50 | 1426400 | 20.50 |
| 2025-12-18 | 20.50 | 670800 | 20.50 |
| 2025-12-17 | 20.94 | 1336800 | 20.94 |
| 2025-12-16 | 20.26 | 3485993 | 20.26 |
| 2025-12-15 | 21.04 | 1072600 | 21.04 |
| 2025-12-12 | 21.58 | 1980400 | 21.58 |
| 2025-12-11 | 21.16 | 2666200 | 21.16 |
| 2025-12-10 | 21.14 | 1390800 | 21.14 |
| 2025-12-09 | 20.94 | 3815400 | 20.94 |
| 2025-12-08 | 22.00 | 1906600 | 22.00 |
| 2025-12-06 | 22.34 | 2000 | 22.34 |
| 2025-12-05 | 22.34 | 2684600 | 22.34 |
| 2025-12-04 | 21.58 | 1699000 | 21.58 |
| 2025-12-03 | 21.44 | 2032600 | 21.44 |
| 2025-12-02 | 21.70 | 2235600 | 21.70 |
| 2025-12-01 | 21.72 | 3228600 | 21.72 |
| 2025-11-28 | 20.62 | 589000 | 20.62 |
| 2025-11-27 | 20.62 | 808800 | 20.62 |
| 2025-11-26 | 20.86 | 478200 | 20.86 |
| 2025-11-25 | 20.68 | 1328000 | 20.68 |
| 2025-11-24 | 20.32 | 1388200 | 20.32 |
| 2025-11-21 | 19.73 | 2643400 | 19.73 |
总数: 2045 当前显示: 1-100
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
