00916历史价格(1-100)
股票分组
历史数据 分红数据
总数: 215 当前显示: 1-100 下一页 最后一页 100 200 300
| 日期 | 开盘 | 最高 | 最低 | 价格 | 成交量 | 复权价格 |
|---|
| 2024-05-10 | 6.19 | 6.51 | 6.14 | 6.48 | 65518076 | 6.48 |
| 2024-05-09 | 5.81 | 6.18 | 5.81 | 6.14 | 74431436 | 6.14 |
| 2024-05-08 | 5.99 | 6.02 | 5.79 | 5.82 | 36193492 | 5.82 |
| 2024-05-07 | 5.9 | 6.07 | 5.88 | 5.98 | 66783758 | 5.98 |
| 2024-05-06 | 5.64 | 5.83 | 5.62 | 5.77 | 50245865 | 5.77 |
| 2024-05-02 | 5.51 | 5.6 | 5.41 | 5.58 | 16638058 | 5.58 |
| 2024-04-30 | 5.64 | 5.72 | 5.51 | 5.51 | 55839370 | 5.51 |
| 2024-04-29 | 5.62 | 5.72 | 5.57 | 5.64 | 61747748 | 5.64 |
| 2024-04-26 | 5.98 | 6.02 | 5.68 | 5.72 | 72413930 | 5.72 |
| 2024-04-25 | 5.92 | 6.03 | 5.84 | 5.97 | 35685497 | 5.97 |
| 2024-04-24 | 5.8 | 5.97 | 5.8 | 5.91 | 38791239 | 5.91 |
| 2024-04-23 | 5.72 | 5.8 | 5.65 | 5.74 | 18419789 | 5.74 |
| 2024-04-22 | 5.72 | 5.91 | 5.68 | 5.7 | 20520149 | 5.7 |
| 2024-04-19 | 5.72 | 5.76 | 5.67 | 5.73 | 3877000 | 5.73 |
| 2024-04-18 | 5.64 | 5.77 | 5.63 | 5.68 | 7754000 | 5.68 |
| 2024-04-17 | 5.52 | 5.71 | 5.51 | 5.66 | 16410954 | 5.66 |
| 2024-04-16 | 5.7 | 5.76 | 5.52 | 5.55 | 18396490 | 5.55 |
| 2024-04-15 | 5.77 | 5.8 | 5.63 | 5.7 | 22716463 | 5.7 |
| 2024-04-11 | 5.85 | 5.98 | 5.78 | 5.91 | 18745581 | 5.91 |
| 2024-04-10 | 5.78 | 5.94 | 5.77 | 5.88 | 25651350 | 5.88 |
| 2024-04-09 | 5.61 | 5.78 | 5.58 | 5.75 | 20813566 | 5.75 |
| 2024-04-08 | 5.47 | 5.7 | 5.47 | 5.67 | 23705723 | 5.67 |
| 2024-04-03 | 5.67 | 5.8 | 5.63 | 5.69 | 22705050 | 5.69 |
| 2024-04-02 | 5.49 | 5.83 | 5.48 | 5.68 | 28610945 | 5.68 |
| 2024-03-28 | 5.41 | 5.52 | 5.13 | 5.48 | 49982562 | 5.48 |
| 2024-03-27 | 5.42 | 5.45 | 5.31 | 5.39 | 15527658 | 5.39 |
| 2024-03-26 | 5.47 | 5.67 | 5.47 | 5.51 | 15930000 | 5.51 |
| 2024-03-25 | 5.21 | 5.49 | 5.21 | 5.48 | 22218849 | 5.48 |
| 2024-03-22 | 5.43 | 5.45 | 5.18 | 5.25 | 46602000 | 5.25 |
| 2024-03-21 | 5.51 | 5.53 | 5.42 | 5.5 | 28222808 | 5.5 |
| 2024-03-20 | 5.63 | 5.64 | 5.43 | 5.53 | 29268995 | 5.53 |
| 2024-03-19 | 5.72 | 5.76 | 5.64 | 5.64 | 15771443 | 5.64 |
| 2024-03-18 | 5.71 | 5.77 | 5.65 | 5.76 | 2703064 | 5.76 |
| 2024-03-15 | 5.72 | 5.8 | 5.66 | 5.71 | 31270072 | 5.71 |
| 2024-03-14 | 5.96 | 6.02 | 5.82 | 5.82 | 13161537 | 5.82 |
| 2024-03-13 | 5.82 | 5.88 | 5.8 | 5.81 | 3653000 | 5.81 |
| 2024-03-12 | 6.06 | 6.2 | 5.78 | 5.82 | 51332160 | 5.82 |
| 2024-03-11 | 6.12 | 6.29 | 5.92 | 5.99 | 47318525 | 5.99 |
| 2024-03-08 | 5.73 | 5.99 | 5.7 | 5.94 | 35740503 | 5.94 |
| 2024-03-07 | 5.84 | 5.85 | 5.68 | 5.7 | 22312684 | 5.7 |
| 2024-03-06 | 5.47 | 5.95 | 5.4 | 5.81 | 43584864 | 5.81 |
| 2024-03-04 | 5.55 | 5.66 | 5.49 | 5.56 | 16952000 | 5.56 |
| 2024-03-01 | 5.52 | 5.55 | 5.42 | 5.52 | 14000802 | 5.52 |
| 2024-02-29 | 5.57 | 5.64 | 5.5 | 5.53 | 13545000 | 5.53 |
| 2024-02-28 | 5.64 | 5.71 | 5.57 | 5.63 | 25029000 | 5.63 |
| 2024-02-27 | 5.53 | 5.66 | 5.49 | 5.62 | 25355200 | 5.62 |
| 2024-02-26 | 5.6 | 5.75 | 5.54 | 5.57 | 26085804 | 5.57 |
| 2024-02-23 | 5.41 | 5.76 | 5.41 | 5.65 | 60202965 | 5.65 |
| 2024-02-22 | 5.14 | 5.49 | 5.14 | 5.46 | 49514890 | 5.46 |
| 2024-02-21 | 5.1 | 5.2 | 5.04 | 5.13 | 34941942 | 5.13 |
| 2024-02-20 | 4.85 | 5.08 | 4.85 | 5.05 | 22199000 | 5.05 |
| 2024-02-19 | 4.79 | 4.88 | 4.76 | 4.84 | 28074466 | 4.84 |
| 2024-02-16 | 4.63 | 4.84 | 4.6 | 4.82 | 6218904 | 4.82 |
| 2024-02-15 | 4.6 | 4.65 | 4.51 | 4.6 | 17406485 | 4.6 |
| 2024-02-14 | 4.52 | 4.6 | 4.46 | 4.52 | 6622076 | 4.52 |
| 2024-02-09 | 4.81 | 4.84 | 4.52 | 4.64 | 12143474 | 4.64 |
| 2024-02-08 | 4.84 | 4.89 | 4.74 | 4.77 | 15102486 | 4.77 |
| 2024-02-07 | 4.88 | 4.94 | 4.83 | 4.86 | 26569992 | 4.86 |
| 2024-02-06 | 4.62 | 4.84 | 4.62 | 4.79 | 20851000 | 4.79 |
| 2024-02-05 | 4.59 | 4.59 | 4.51 | 4.52 | 2787000 | 4.52 |
| 2024-02-02 | 4.66 | 4.82 | 4.56 | 4.62 | 20996200 | 4.62 |
| 2024-02-01 | 4.66 | 4.93 | 4.56 | 4.69 | 58411800 | 4.69 |
| 2024-01-31 | 4.65 | 4.77 | 4.57 | 4.69 | 29400285 | 4.69 |
| 2024-01-30 | 4.85 | 4.85 | 4.65 | 4.69 | 31783100 | 4.69 |
| 2024-01-26 | 5.01 | 5.05 | 4.87 | 4.9 | 30818081 | 4.9 |
| 2024-01-25 | 4.75 | 5.02 | 4.74 | 5.02 | 69258677 | 5.02 |
| 2024-01-24 | 4.55 | 4.74 | 4.48 | 4.71 | 52686926 | 4.71 |
| 2024-01-23 | 4.45 | 4.6 | 4.38 | 4.51 | 38017602 | 4.51 |
| 2024-01-22 | 4.69 | 4.69 | 4.37 | 4.42 | 46464690 | 4.42 |
| 2024-01-19 | 4.83 | 4.85 | 4.62 | 4.67 | 26075127 | 4.67 |
| 2024-01-18 | 4.87 | 4.91 | 4.8 | 4.85 | 37460277 | 4.85 |
| 2024-01-17 | 5.05 | 5.11 | 4.87 | 4.88 | 35519086 | 4.88 |
| 2024-01-16 | 5.22 | 5.24 | 5.05 | 5.11 | 21185220 | 5.11 |
| 2024-01-15 | 5.21 | 5.34 | 5.13 | 5.21 | 20225463 | 5.21 |
| 2024-01-12 | 5.34 | 5.35 | 5.26 | 5.28 | 14076046 | 5.28 |
| 2024-01-11 | 5.35 | 5.45 | 5.31 | 5.35 | 15022418 | 5.35 |
| 2024-01-10 | 5.42 | 5.45 | 5.32 | 5.34 | 13441059 | 5.34 |
| 2024-01-08 | 0 | 0 | 0 | 5.68 | 0 | 5.68 |
| 2024-01-05 | 5.75 | 5.82 | 5.66 | 5.68 | 11882031 | 5.68 |
| 2024-01-04 | 5.79 | 5.79 | 5.66 | 5.77 | 13488702 | 5.77 |
| 2024-01-02 | 5.88 | 5.91 | 5.81 | 5.85 | 10781856 | 5.85 |
| 2023-12-29 | 5.82 | 5.94 | 5.8 | 5.92 | 8476130 | 5.92 |
| 2023-12-28 | 5.62 | 5.9 | 5.62 | 5.88 | 17907000 | 5.88 |
| 2023-12-27 | 5.89 | 5.94 | 5.62 | 5.65 | 18073398 | 5.65 |
| 2023-12-22 | 5.85 | 5.96 | 5.83 | 5.89 | 15322090 | 5.89 |
| 2023-12-21 | 5.75 | 5.91 | 5.65 | 5.91 | 13869421 | 5.91 |
| 2023-12-20 | 5.84 | 5.96 | 5.76 | 5.8 | 10733972 | 5.8 |
| 2023-12-19 | 5.88 | 5.88 | 5.7 | 5.78 | 9848200 | 5.78 |
| 2023-12-18 | 5.8 | 5.9 | 5.79 | 5.88 | 7830341 | 5.88 |
| 2023-12-15 | 5.85 | 5.96 | 5.83 | 5.86 | 10806568 | 5.86 |
| 2023-12-14 | 5.66 | 5.83 | 5.62 | 5.83 | 15044308 | 5.83 |
| 2023-12-13 | 5.68 | 5.73 | 5.62 | 5.65 | 10793000 | 5.65 |
| 2023-12-12 | 5.7 | 5.74 | 5.65 | 5.7 | 3507460 | 5.7 |
| 2023-12-11 | 5.57 | 5.71 | 5.43 | 5.68 | 16536105 | 5.68 |
| 2023-12-08 | 5.54 | 5.63 | 5.43 | 5.6 | 11780502 | 5.6 |
| 2023-12-07 | 5.56 | 5.56 | 5.41 | 5.49 | 9235123 | 5.49 |
| 2023-12-06 | 5.5 | 5.6 | 5.41 | 5.56 | 16047500 | 5.56 |
| 2023-12-05 | 5.59 | 5.62 | 5.46 | 5.53 | 16637202 | 5.53 |
| 2023-12-04 | 5.72 | 5.72 | 5.55 | 5.59 | 15845178 | 5.59 |
| 2023-12-01 | 5.84 | 5.86 | 5.65 | 5.7 | 13871166 | 5.7 |
总数: 215 当前显示: 1-100
下一页 最后一页 100 200 300
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
华宝拖拉机开户微信群临时二维码
