02600历史价格(1-100)
股票分组
历史数据 分红数据
总数: 2475 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 | 成交量 | 复权价格 |
2024-04-18 | 5.02 | 5.1 | 4.89 | 5.08 | 34937229 | 5.08 |
2024-04-17 | 5 | 5.14 | 4.97 | 5.1 | 32963297 | 5.1 |
2024-04-16 | 5.22 | 5.32 | 4.98 | 5 | 43786000 | 5 |
2024-04-15 | 5.32 | 5.33 | 5.12 | 5.26 | 58600957 | 5.26 |
2024-04-12 | 5.21 | 5.28 | 5.14 | 5.21 | 26591600 | 5.21 |
2024-04-11 | 5.08 | 5.33 | 5.05 | 5.2 | 45389924 | 5.2 |
2024-04-10 | 5.11 | 5.23 | 5.04 | 5.14 | 33247052 | 5.14 |
2024-04-09 | 5.09 | 5.23 | 5.05 | 5.18 | 19009220 | 5.18 |
2024-04-08 | 5.01 | 5.26 | 5.01 | 5.13 | 40898000 | 5.13 |
2024-04-03 | 5.03 | 5.2 | 5.03 | 5.2 | 74069172 | 5.2 |
2024-04-02 | 4.97 | 5.1 | 4.89 | 4.98 | 27877319 | 4.98 |
2024-03-28 | 4.89 | 5.02 | 4.64 | 4.97 | 55593783 | 4.97 |
2024-03-27 | 4.91 | 5.02 | 4.86 | 4.93 | 15503087 | 4.93 |
2024-03-26 | 4.94 | 5.01 | 4.86 | 4.97 | 21153800 | 4.97 |
2024-03-25 | 4.79 | 5.12 | 4.76 | 4.97 | 45269986 | 4.97 |
2024-03-22 | 4.68 | 4.85 | 4.66 | 4.79 | 63569058 | 4.79 |
2024-03-21 | 4.46 | 4.8 | 4.44 | 4.78 | 60911368 | 4.78 |
2024-03-20 | 4.42 | 4.44 | 4.26 | 4.4 | 23632192 | 4.4 |
2024-03-19 | 4.5 | 4.61 | 4.4 | 4.42 | 20253731 | 4.42 |
2024-03-18 | 4.54 | 4.63 | 4.44 | 4.53 | 20156428 | 4.53 |
2024-03-15 | 4.32 | 4.57 | 4.28 | 4.54 | 47553965 | 4.54 |
2024-03-14 | 4.37 | 4.55 | 4.29 | 4.37 | 23800815 | 4.37 |
2024-03-13 | 4.34 | 4.44 | 4.32 | 4.42 | 16882011 | 4.42 |
2024-03-12 | 4.4 | 4.42 | 4.28 | 4.33 | 14792603 | 4.33 |
2024-03-11 | 4.48 | 4.52 | 4.35 | 4.37 | 24451019 | 4.37 |
2024-03-08 | 4.37 | 4.51 | 4.27 | 4.48 | 31443974 | 4.48 |
2024-03-07 | 4.14 | 4.42 | 4.11 | 4.31 | 35431019 | 4.31 |
2024-03-06 | 4.01 | 4.13 | 3.98 | 4.11 | 9590000 | 4.11 |
2024-03-05 | 4.03 | 4.1 | 3.98 | 4.01 | 11087414 | 4.01 |
2024-03-04 | 4.05 | 4.1 | 4.03 | 4.06 | 8975500 | 4.06 |
2024-03-01 | 3.91 | 4.08 | 3.85 | 4.05 | 18592880 | 4.05 |
2024-02-29 | 3.95 | 3.98 | 3.9 | 3.92 | 17796000 | 3.92 |
2024-02-28 | 4.06 | 4.09 | 3.92 | 3.94 | 17962086 | 3.94 |
2024-02-27 | 3.96 | 4.12 | 3.93 | 4.07 | 14419291 | 4.07 |
2024-02-26 | 4.17 | 4.19 | 3.95 | 3.98 | 23181588 | 3.98 |
2024-02-23 | 4.11 | 4.2 | 4.1 | 4.17 | 14048805 | 4.17 |
2024-02-22 | 4.01 | 4.14 | 3.96 | 4.12 | 17304254 | 4.12 |
2024-02-21 | 3.86 | 4.07 | 3.84 | 4.04 | 21578283 | 4.04 |
2024-02-20 | 3.88 | 3.93 | 3.82 | 3.9 | 11394436 | 3.9 |
2024-02-19 | 3.88 | 3.95 | 3.85 | 3.91 | 15336307 | 3.91 |
2024-02-16 | 3.71 | 3.9 | 3.71 | 3.88 | 7029625 | 3.88 |
2024-02-15 | 3.66 | 3.71 | 3.61 | 3.71 | 7983566 | 3.71 |
2024-02-14 | 3.55 | 3.72 | 3.47 | 3.71 | 11179300 | 3.71 |
2024-02-09 | 3.71 | 3.82 | 3.59 | 3.7 | 7090166 | 3.7 |
2024-02-08 | 3.81 | 3.86 | 3.8 | 3.81 | 7845498 | 3.81 |
2024-02-07 | 3.8 | 3.87 | 3.79 | 3.82 | 13831541 | 3.82 |
2024-02-06 | 3.61 | 3.8 | 3.51 | 3.8 | 12871000 | 3.8 |
2024-02-05 | 3.66 | 3.7 | 3.62 | 3.63 | 7922000 | 3.63 |
2024-02-02 | 3.7 | 3.86 | 3.66 | 3.71 | 12698598 | 3.71 |
2024-02-01 | 3.8 | 3.81 | 3.7 | 3.73 | 20017000 | 3.73 |
2024-01-31 | 3.88 | 3.93 | 3.77 | 3.8 | 25917575 | 3.8 |
2024-01-30 | 3.93 | 3.97 | 3.79 | 3.9 | 32389817 | 3.9 |
2024-01-29 | 3.94 | 4.02 | 3.9 | 3.93 | 34930090 | 3.93 |
2024-01-26 | 3.83 | 3.96 | 3.8 | 3.89 | 36583613 | 3.89 |
2024-01-25 | 3.51 | 3.86 | 3.47 | 3.85 | 56427983 | 3.85 |
2024-01-24 | 3.3 | 3.52 | 3.3 | 3.51 | 28819691 | 3.51 |
2024-01-23 | 3.22 | 3.27 | 3.11 | 3.23 | 21656733 | 3.23 |
2024-01-22 | 3.34 | 3.38 | 3.17 | 3.2 | 16219266 | 3.2 |
2024-01-19 | 3.48 | 3.5 | 3.37 | 3.39 | 9001509 | 3.39 |
2024-01-18 | 3.47 | 3.53 | 3.39 | 3.48 | 20839688 | 3.48 |
2024-01-17 | 3.69 | 3.69 | 3.45 | 3.46 | 20219214 | 3.46 |
2024-01-16 | 3.8 | 3.81 | 3.68 | 3.69 | 6494945 | 3.69 |
2024-01-15 | 3.81 | 3.86 | 3.78 | 3.8 | 3878116 | 3.8 |
2024-01-12 | 3.71 | 3.72 | 3.71 | 3.71 | 1032000 | 3.71 |
2024-01-11 | 3.74 | 3.81 | 3.7 | 3.72 | 9641558 | 3.72 |
2024-01-10 | 3.72 | 3.81 | 3.71 | 3.74 | 10787578 | 3.74 |
2024-01-09 | 3.73 | 3.87 | 3.72 | 3.75 | 10043440 | 3.75 |
2024-01-08 | 3.82 | 3.87 | 3.74 | 3.77 | 9263280 | 3.77 |
2024-01-05 | 3.9 | 3.91 | 3.74 | 3.8 | 20984000 | 3.8 |
2024-01-04 | 3.88 | 3.91 | 3.81 | 3.85 | 10608174 | 3.85 |
2024-01-03 | 3.98 | 4.03 | 3.89 | 3.92 | 15288119 | 3.92 |
2024-01-02 | 3.9 | 4.02 | 3.84 | 3.96 | 29869094 | 3.96 |
2023-12-29 | 3.82 | 3.9 | 3.82 | 3.89 | 7272269 | 3.89 |
2023-12-28 | 3.78 | 3.9 | 3.78 | 3.88 | 18712000 | 3.88 |
2023-12-27 | 3.66 | 3.75 | 3.62 | 3.74 | 13504311 | 3.74 |
2023-12-22 | 3.54 | 3.77 | 3.54 | 3.69 | 38563746 | 3.69 |
2023-12-21 | 3.52 | 3.6 | 3.5 | 3.58 | 6210211 | 3.58 |
2023-12-20 | 3.49 | 3.61 | 3.48 | 3.57 | 16162550 | 3.57 |
2023-12-19 | 3.5 | 3.51 | 3.41 | 3.51 | 12853610 | 3.51 |
2023-12-18 | 3.58 | 3.58 | 3.46 | 3.5 | 14695593 | 3.5 |
2023-12-15 | 3.53 | 3.62 | 3.51 | 3.58 | 19504724 | 3.58 |
2023-12-14 | 3.48 | 3.52 | 3.42 | 3.45 | 14734000 | 3.45 |
2023-12-13 | 3.45 | 3.58 | 3.4 | 3.42 | 24180726 | 3.42 |
2023-12-12 | 3.55 | 3.58 | 3.47 | 3.58 | 3559067 | 3.58 |
2023-12-11 | 3.57 | 3.58 | 3.4 | 3.55 | 24123618 | 3.55 |
2023-12-08 | 3.65 | 3.65 | 3.55 | 3.56 | 14503615 | 3.56 |
2023-12-07 | 3.72 | 3.72 | 3.61 | 3.62 | 11548965 | 3.62 |
2023-12-06 | 3.73 | 3.73 | 3.61 | 3.72 | 10078141 | 3.72 |
2023-12-05 | 3.75 | 3.75 | 3.64 | 3.67 | 18626000 | 3.67 |
2023-12-04 | 3.88 | 3.91 | 3.77 | 3.78 | 17031062 | 3.78 |
2023-12-01 | 3.82 | 3.88 | 3.77 | 3.82 | 8580907 | 3.82 |
2023-11-30 | 3.81 | 3.86 | 3.75 | 3.86 | 13755618 | 3.86 |
2023-11-29 | 3.9 | 3.96 | 3.8 | 3.81 | 19183441 | 3.81 |
2023-11-27 | 4 | 4 | 3.87 | 3.88 | 3036000 | 3.88 |
2023-11-24 | 4 | 4 | 3.93 | 3.97 | 2890000 | 3.97 |
2023-11-23 | 4 | 4 | 3.91 | 3.99 | 10644000 | 3.99 |
2023-11-22 | 4.04 | 4.09 | 3.96 | 3.99 | 6593000 | 3.99 |
2023-11-21 | 4.02 | 4.19 | 4 | 4.07 | 15150000 | 4.07 |
2023-11-20 | 4 | 4.04 | 3.94 | 4.01 | 7476290 | 4.01 |
2023-11-17 | 4.18 | 4.18 | 3.97 | 3.99 | 7194000 | 3.99 |
总数: 2475 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
觉得这个网站有用?可以用微信打赏支持一下!