SH513660历史价格(1-100)
股票分组
历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额 校准记录 仓位估算 历史数据 分红数据
总数: 1766 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 |
|---|
| 2024-04-16 | 1.951 | 1.957 | 1.932 | 1.935 | 69658600 | 1.935 |
| 2024-04-15 | 1.961 | 1.976 | 1.95 | 1.971 | 71611700 | 1.971 |
| 2024-04-12 | 2.001 | 2.01 | 1.98 | 1.982 | 72767900 | 1.982 |
| 2024-04-11 | 2.001 | 2.023 | 1.99 | 2.018 | 68991000 | 2.017 |
| 2024-04-10 | 2.004 | 2.029 | 2 | 2.021 | 81039834 | 2.021 |
| 2024-04-09 | 1.992 | 2.015 | 1.992 | 1.996 | 58884100 | 1.995 |
| 2024-04-08 | 1.978 | 2.003 | 1.966 | 1.983 | 65075400 | 1.983 |
| 2024-04-03 | 2.004 | 2.006 | 1.98 | 1.982 | 45717300 | 1.982 |
| 2024-04-02 | 1.996 | 2.02 | 1.996 | 2.003 | 47503400 | 2.003 |
| 2024-04-01 | 1.979 | 1.991 | 1.974 | 1.99 | 18176500 | 1.99 |
| 2024-03-29 | 1.965 | 1.973 | 1.962 | 1.971 | 19328900 | 1.971 |
| 2024-03-28 | 1.949 | 1.977 | 1.941 | 1.964 | 102896700 | 1.964 |
| 2024-03-27 | 1.965 | 1.969 | 1.946 | 1.951 | 85031200 | 1.951 |
| 2024-03-26 | 1.959 | 1.982 | 1.952 | 1.979 | 93825200 | 1.979 |
| 2024-03-25 | 1.958 | 1.969 | 1.95 | 1.955 | 63334200 | 1.955 |
| 2024-03-22 | 1.977 | 1.977 | 1.938 | 1.957 | 82196200 | 1.957 |
| 2024-03-21 | 1.974 | 1.995 | 1.969 | 1.99 | 64650900 | 1.989 |
| 2024-03-20 | 1.949 | 1.957 | 1.936 | 1.951 | 73105200 | 1.952 |
| 2024-03-19 | 1.96 | 1.963 | 1.94 | 1.947 | 53328600 | 1.947 |
| 2024-03-18 | 1.956 | 1.974 | 1.956 | 1.971 | 63193100 | 1.972 |
| 2024-03-15 | 1.976 | 1.978 | 1.945 | 1.959 | 53248000 | 1.959 |
| 2024-03-14 | 2.004 | 2.016 | 1.98 | 1.986 | 62067900 | 1.986 |
| 2024-03-13 | 1.999 | 2.017 | 1.994 | 2.003 | 69564900 | 2.003 |
| 2024-03-12 | 1.953 | 2 | 1.944 | 1.998 | 90367700 | 1.998 |
| 2024-03-11 | 1.93 | 1.95 | 1.93 | 1.942 | 57385900 | 1.941 |
| 2024-03-08 | 1.913 | 1.937 | 1.913 | 1.932 | 78003500 | 1.932 |
| 2024-03-07 | 1.93 | 1.941 | 1.908 | 1.91 | 84426600 | 1.909 |
| 2024-03-06 | 1.908 | 1.942 | 1.901 | 1.924 | 72476100 | 1.924 |
| 2024-03-05 | 1.92 | 1.933 | 1.9 | 1.908 | 81361300 | 1.908 |
| 2024-03-04 | 1.94 | 1.947 | 1.926 | 1.936 | 86836905 | 1.936 |
| 2024-03-01 | 1.919 | 1.945 | 1.904 | 1.939 | 81940900 | 1.939 |
| 2024-02-29 | 1.927 | 1.948 | 1.921 | 1.938 | 101176000 | 1.938 |
| 2024-02-28 | 1.961 | 1.967 | 1.93 | 1.93 | 72072900 | 1.93 |
| 2024-02-27 | 1.938 | 1.953 | 1.92 | 1.951 | 91704400 | 1.951 |
| 2024-02-26 | 1.948 | 1.958 | 1.934 | 1.938 | 64247600 | 1.938 |
| 2024-02-23 | 1.951 | 1.973 | 1.944 | 1.956 | 112818400 | 1.955 |
| 2024-02-22 | 1.932 | 1.95 | 1.92 | 1.942 | 97079644 | 1.942 |
| 2024-02-21 | 1.882 | 1.956 | 1.881 | 1.939 | 120906600 | 1.939 |
| 2024-02-20 | 1.898 | 1.9 | 1.874 | 1.89 | 56030200 | 1.89 |
| 2024-02-19 | 1.889 | 1.893 | 1.88 | 1.891 | 126739800 | 1.891 |
| 2024-02-08 | 1.861 | 1.878 | 1.849 | 1.849 | 111150200 | 1.849 |
| 2024-02-07 | 1.879 | 1.897 | 1.858 | 1.866 | 138602000 | 1.866 |
| 2024-02-06 | 1.802 | 1.869 | 1.801 | 1.868 | 225037300 | 1.868 |
| 2024-02-05 | 1.773 | 1.816 | 1.771 | 1.8 | 111496200 | 1.8 |
| 2024-02-02 | 1.811 | 1.835 | 1.779 | 1.795 | 148443546 | 1.795 |
| 2024-02-01 | 1.789 | 1.824 | 1.782 | 1.791 | 215841200 | 1.791 |
| 2024-01-31 | 1.811 | 1.821 | 1.778 | 1.784 | 171179900 | 1.784 |
| 2024-01-30 | 1.84 | 1.84 | 1.811 | 1.814 | 158023500 | 1.814 |
| 2024-01-29 | 1.863 | 1.884 | 1.849 | 1.851 | 269286868 | 1.851 |
| 2024-01-26 | 1.872 | 1.887 | 1.84 | 1.855 | 216095800 | 1.855 |
| 2024-01-25 | 1.831 | 1.884 | 1.828 | 1.879 | 224037400 | 1.879 |
| 2024-01-24 | 1.83 | 1.83 | 1.789 | 1.814 | 180350300 | 1.814 |
| 2024-01-23 | 1.756 | 1.812 | 1.755 | 1.798 | 133145900 | 1.798 |
| 2024-01-22 | 1.801 | 1.805 | 1.74 | 1.749 | 64991008 | 1.749 |
| 2024-01-19 | 1.812 | 1.829 | 1.795 | 1.796 | 68065100 | 1.796 |
| 2024-01-18 | 1.791 | 1.819 | 1.787 | 1.812 | 89134700 | 1.812 |
| 2024-01-17 | 1.86 | 1.86 | 1.791 | 1.791 | 104408300 | 1.791 |
| 2024-01-16 | 1.885 | 1.9 | 1.859 | 1.867 | 60217418 | 1.867 |
| 2024-01-15 | 1.893 | 1.911 | 1.884 | 1.895 | 37307000 | 1.895 |
| 2024-01-12 | 1.894 | 1.911 | 1.89 | 1.894 | 45831700 | 1.894 |
| 2024-01-11 | 1.881 | 1.917 | 1.878 | 1.907 | 51464081 | 1.908 |
| 2024-01-10 | 1.894 | 1.899 | 1.876 | 1.877 | 52041000 | 1.877 |
| 2024-01-09 | 1.899 | 1.915 | 1.894 | 1.901 | 52007500 | 1.901 |
| 2024-01-08 | 1.926 | 1.934 | 1.884 | 1.89 | 41466300 | 1.89 |
| 2024-01-05 | 1.926 | 1.952 | 1.922 | 1.928 | 37067200 | 1.928 |
| 2024-01-04 | 1.929 | 1.938 | 1.922 | 1.932 | 32103500 | 1.932 |
| 2024-01-03 | 1.928 | 1.935 | 1.928 | 1.93 | 35613766 | 1.93 |
| 2024-01-02 | 1.963 | 1.97 | 1.936 | 1.938 | 42244000 | 1.938 |
| 2023-12-29 | 1.962 | 1.966 | 1.954 | 1.957 | 36422148 | 1.958 |
| 2023-12-28 | 1.926 | 1.971 | 1.922 | 1.967 | 56354900 | 1.967 |
| 2023-12-27 | 1.912 | 1.933 | 1.905 | 1.927 | 35173413 | 1.927 |
| 2023-12-26 | 1.91 | 1.91 | 1.901 | 1.903 | 9839900 | 1.904 |
| 2023-12-25 | 1.9 | 1.911 | 1.9 | 1.909 | 11132446 | 1.909 |
| 2023-12-22 | 1.928 | 1.952 | 1.897 | 1.899 | 62363951 | 1.899 |
| 2023-12-21 | 1.901 | 1.929 | 1.901 | 1.921 | 29547779 | 1.922 |
| 2023-12-20 | 1.924 | 1.937 | 1.917 | 1.919 | 54800396 | 1.919 |
| 2023-12-19 | 1.919 | 1.927 | 1.905 | 1.909 | 80985400 | 1.909 |
| 2023-12-18 | 1.942 | 1.942 | 1.921 | 1.923 | 69785200 | 1.923 |
| 2023-12-15 | 1.927 | 1.969 | 1.927 | 1.946 | 72436800 | 1.946 |
| 2023-12-14 | 1.911 | 1.93 | 1.907 | 1.908 | 55457500 | 1.908 |
| 2023-12-13 | 1.913 | 1.914 | 1.894 | 1.895 | 48123200 | 1.895 |
| 2023-12-12 | 1.895 | 1.924 | 1.892 | 1.919 | 78950700 | 1.919 |
| 2023-12-11 | 1.89 | 1.909 | 1.875 | 1.893 | 173367316 | 1.893 |
| 2023-12-08 | 1.912 | 1.925 | 1.9 | 1.902 | 117356900 | 1.901 |
| 2023-12-07 | 1.926 | 1.926 | 1.9 | 1.912 | 61581300 | 1.912 |
| 2023-12-06 | 1.9 | 1.945 | 1.9 | 1.93 | 62937900 | 1.93 |
| 2023-12-05 | 1.942 | 1.942 | 1.896 | 1.897 | 49768100 | 1.897 |
| 2023-12-04 | 1.979 | 1.981 | 1.947 | 1.947 | 53650800 | 1.947 |
| 2023-12-01 | 1.986 | 1.99 | 1.976 | 1.976 | 58168900 | 1.976 |
| 2023-11-30 | 1.978 | 1.991 | 1.972 | 1.989 | 59169535 | 1.989 |
| 2023-11-29 | 2.037 | 2.038 | 1.972 | 1.979 | 65987700 | 1.979 |
| 2023-11-28 | 2.049 | 2.05 | 2.03 | 2.039 | 35844500 | 2.039 |
| 2023-11-27 | 2.063 | 2.065 | 2.036 | 2.05 | 24225700 | 2.05 |
| 2023-11-24 | 2.079 | 2.079 | 2.055 | 2.057 | 39191792 | 2.056 |
| 2023-11-23 | 2.066 | 2.084 | 2.06 | 2.084 | 38041350 | 2.084 |
| 2023-11-22 | 2.075 | 2.081 | 2.065 | 2.067 | 23249125 | 2.067 |
| 2023-11-21 | 2.102 | 2.112 | 2.082 | 2.082 | 48114000 | 2.082 |
| 2023-11-20 | 2.078 | 2.094 | 2.07 | 2.088 | 37537383 | 2.087 |
| 2023-11-17 | 2.083 | 2.089 | 2.067 | 2.071 | 40637700 | 2.071 |
| 2023-11-16 | 2.129 | 2.133 | 2.089 | 2.104 | 48342400 | 2.104 |
总数: 1766 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！
