SMH历史价格(1-100)
股票分组
历史数据 分红数据
总数: 618 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 |
|---|
| 2024-12-09 | 246.22 | 248.96 | 244.93 | 246.07 | 4530510 | 246.07 |
| 2024-12-06 | 247.88 | 249.42 | 247.21 | 248.61 | 3885289 | 248.61 |
| 2024-12-05 | 251.89 | 252.16 | 247.58 | 248.3 | 3872077 | 248.3 |
| 2024-12-04 | 252.23 | 253.07 | 249.32 | 252.63 | 5457365 | 252.63 |
| 2024-12-03 | 246.93 | 248.68 | 245.93 | 248.42 | 3227262 | 248.42 |
| 2024-12-02 | 243.35 | 249.15 | 243.35 | 247.87 | 8070277 | 247.87 |
| 2024-11-29 | 240 | 244.49 | 239.59 | 242.13 | 5607353 | 242.13 |
| 2024-11-27 | 239.66 | 239.8 | 234.17 | 238.25 | 6911612 | 238.25 |
| 2024-11-26 | 245.82 | 246.12 | 239.89 | 241.42 | 4996387 | 241.42 |
| 2024-11-25 | 246.35 | 246.35 | 242.28 | 243.66 | 4562667 | 243.66 |
| 2024-11-22 | 245.97 | 246.64 | 243.31 | 244.62 | 4746337 | 244.62 |
| 2024-11-21 | 245.52 | 248.19 | 239.6 | 246.1 | 8825358 | 246.1 |
| 2024-11-20 | 243.33 | 243.75 | 238.65 | 242.54 | 7585585 | 242.54 |
| 2024-11-19 | 241.1 | 244.27 | 240.6 | 244.18 | 4504956 | 244.18 |
| 2024-11-18 | 239.03 | 242.17 | 237.39 | 241.54 | 7707040 | 241.54 |
| 2024-11-15 | 244.17 | 244.57 | 238.8 | 239.95 | 9498664 | 239.95 |
| 2024-11-14 | 249.56 | 250.96 | 247.38 | 248.18 | 4607534 | 248.18 |
| 2024-11-13 | 250.65 | 251.18 | 247.22 | 247.63 | 5537892 | 247.63 |
| 2024-11-12 | 253.1 | 253.57 | 248.86 | 251.86 | 6573007 | 251.86 |
| 2024-11-11 | 257.92 | 258.05 | 250.99 | 253.53 | 7667252 | 253.53 |
| 2024-11-08 | 260.76 | 261.88 | 257.92 | 259.34 | 3915593 | 259.34 |
| 2024-11-07 | 258.39 | 261.15 | 258.14 | 261.02 | 5370187 | 261.02 |
| 2024-11-06 | 252.29 | 255.69 | 250.21 | 254.81 | 7283876 | 254.81 |
| 2024-11-05 | 245.25 | 249.04 | 245.08 | 248.31 | 4344210 | 248.31 |
| 2024-11-04 | 245.31 | 247.51 | 243.41 | 244.27 | 5199201 | 244.27 |
| 2024-11-01 | 244.19 | 247.29 | 243.35 | 244.75 | 5520983 | 244.75 |
| 2024-10-31 | 248.27 | 248.27 | 240.28 | 241.68 | 9464662 | 241.68 |
| 2024-10-30 | 251.74 | 253 | 249.45 | 250.68 | 5348263 | 250.68 |
| 2024-10-29 | 251.9 | 258.33 | 250.86 | 256.92 | 5392798 | 256.92 |
| 2024-10-28 | 252.77 | 253.05 | 251 | 251.21 | 3557268 | 251.21 |
| 2024-10-25 | 252.49 | 256.55 | 252.3 | 252.96 | 6835930 | 252.96 |
| 2024-10-24 | 250.87 | 251.2 | 248.2 | 250.06 | 2595526 | 250.06 |
| 2024-10-23 | 250.45 | 251.67 | 245.84 | 249.01 | 4971630 | 249.01 |
| 2024-10-22 | 251.33 | 252.49 | 249.67 | 251.69 | 3629141 | 251.69 |
| 2024-10-21 | 251 | 253.05 | 249.49 | 252.84 | 3923395 | 252.84 |
| 2024-10-18 | 253.5 | 253.52 | 250.86 | 251.51 | 3720710 | 251.51 |
| 2024-10-17 | 255.18 | 256.17 | 251.5 | 251.58 | 6744992 | 251.58 |
| 2024-10-16 | 249.83 | 249.83 | 245.5 | 247.32 | 5692277 | 247.32 |
| 2024-10-15 | 261 | 262.11 | 245.58 | 247.16 | 14128779 | 247.16 |
| 2024-10-14 | 258.52 | 262.26 | 258.42 | 261.28 | 4608572 | 261.28 |
| 2024-10-11 | 253.61 | 257.3 | 253.6 | 256.69 | 4202875 | 256.69 |
| 2024-10-10 | 252.51 | 255.87 | 251 | 254.65 | 4044564 | 254.65 |
| 2024-10-09 | 252.99 | 255.41 | 250.21 | 255.15 | 4063212 | 255.15 |
| 2024-10-08 | 249.16 | 253.17 | 247.88 | 252.52 | 4435254 | 252.52 |
| 2024-10-07 | 246.53 | 250.6 | 246.31 | 248.22 | 4958756 | 248.22 |
| 2024-10-04 | 249.21 | 249.21 | 244.33 | 247.82 | 5776498 | 247.82 |
| 2024-10-03 | 241.55 | 247.15 | 241.34 | 244.55 | 5926885 | 244.55 |
| 2024-10-02 | 239.17 | 244.45 | 237.59 | 242.32 | 5842606 | 242.32 |
| 2024-10-01 | 245.63 | 246.58 | 237 | 238.88 | 7751838 | 238.88 |
| 2024-09-30 | 244.15 | 247.01 | 241.87 | 245.45 | 6256910 | 245.45 |
| 2024-09-27 | 253.19 | 253.21 | 246.12 | 247.74 | 7128563 | 247.74 |
| 2024-09-26 | 255.5 | 255.99 | 247.37 | 252.62 | 10082089 | 252.62 |
| 2024-09-25 | 243.23 | 247.08 | 242.8 | 245.54 | 4978149 | 245.54 |
| 2024-09-24 | 241.08 | 244.38 | 238.28 | 243.4 | 5435856 | 243.4 |
| 2024-09-23 | 238.81 | 239.82 | 237.12 | 238.95 | 3781433 | 238.95 |
| 2024-09-20 | 238.8 | 239.65 | 234.96 | 237.9 | 8183279 | 237.9 |
| 2024-09-19 | 239.97 | 243.85 | 238.31 | 241.09 | 11254192 | 241.09 |
| 2024-09-18 | 234.89 | 237.84 | 230.79 | 231.06 | 7299791 | 231.06 |
| 2024-09-17 | 236.61 | 237.13 | 231.84 | 233.72 | 4722843 | 233.72 |
| 2024-09-16 | 233.39 | 235 | 230.87 | 233.8 | 5505222 | 233.8 |
| 2024-09-13 | 235 | 237.55 | 234.22 | 236.91 | 6405778 | 236.91 |
| 2024-09-12 | 232.92 | 235.96 | 229.96 | 233.9 | 8212382 | 233.9 |
| 2024-09-11 | 223.79 | 233.7 | 219.4 | 233.4 | 11148303 | 233.4 |
| 2024-09-10 | 220.62 | 222.14 | 216.46 | 221.94 | 7651577 | 221.94 |
| 2024-09-09 | 218.46 | 220.31 | 215.79 | 219.86 | 7933423 | 219.86 |
| 2024-09-06 | 223.35 | 223.67 | 213.57 | 215 | 12019320 | 215 |
| 2024-09-05 | 222.06 | 227.77 | 221.73 | 224.26 | 6535443 | 224.26 |
| 2024-09-04 | 221.83 | 228.58 | 221.46 | 224.65 | 8646295 | 224.65 |
| 2024-09-03 | 238.87 | 238.87 | 223.81 | 225.19 | 14466252 | 225.19 |
| 2024-08-30 | 242.45 | 244.6 | 239.38 | 243.46 | 8623765 | 243.46 |
| 2024-08-29 | 240.47 | 244.51 | 236.78 | 237.91 | 9256456 | 237.91 |
| 2024-08-28 | 244.5 | 245.68 | 237.82 | 240.89 | 8113998 | 240.89 |
| 2024-08-27 | 240.67 | 245.75 | 238.57 | 245.01 | 5534291 | 245.01 |
| 2024-08-26 | 247.49 | 248.55 | 241.13 | 242.57 | 6925237 | 242.57 |
| 2024-08-23 | 245.85 | 250.33 | 244.7 | 248.39 | 6933374 | 248.39 |
| 2024-08-22 | 252.52 | 253.32 | 241.54 | 242.42 | 8007428 | 242.42 |
| 2024-08-21 | 248.6 | 251.87 | 247.87 | 250.63 | 4813708 | 250.63 |
| 2024-08-20 | 250.15 | 251.53 | 245.87 | 248.06 | 6578430 | 248.06 |
| 2024-08-19 | 245.79 | 251.4 | 243.29 | 251.34 | 5564338 | 251.34 |
| 2024-08-16 | 244.21 | 247.4 | 243 | 246.71 | 5194621 | 246.71 |
| 2024-08-15 | 240.8 | 247.34 | 239.53 | 246.37 | 8376759 | 246.37 |
| 2024-08-14 | 238.71 | 239.18 | 232.16 | 236.39 | 7187123 | 236.39 |
| 2024-08-13 | 230.55 | 236.3 | 228.87 | 236.19 | 7647449 | 236.19 |
| 2024-08-12 | 225.19 | 229.55 | 224.05 | 226.96 | 6751147 | 226.96 |
| 2024-08-09 | 224.7 | 226.49 | 221.39 | 224.85 | 7241660 | 224.85 |
| 2024-08-08 | 217.6 | 225.27 | 212.7 | 224.91 | 11407866 | 224.91 |
| 2024-08-07 | 224.69 | 226.1 | 211.01 | 211.47 | 13066499 | 211.47 |
| 2024-08-06 | 216.54 | 222.8 | 212.64 | 217.46 | 15388758 | 217.46 |
| 2024-08-05 | 200.98 | 218.5 | 200.49 | 213.31 | 18420837 | 213.31 |
| 2024-08-02 | 219.92 | 222.34 | 214.18 | 218.43 | 20261333 | 218.43 |
| 2024-08-01 | 244.04 | 246.8 | 227.9 | 231.01 | 17111625 | 231.01 |
| 2024-07-31 | 242.5 | 247.69 | 240.51 | 246.99 | 18412093 | 246.99 |
| 2024-07-30 | 240.22 | 240.71 | 228.33 | 229.47 | 12932120 | 229.47 |
| 2024-07-29 | 242.44 | 245.23 | 237.77 | 238.6 | 6745306 | 238.6 |
| 2024-07-26 | 242.22 | 242.32 | 238.18 | 240.31 | 7325633 | 240.31 |
| 2024-07-25 | 239 | 243.64 | 230.82 | 236.56 | 18765106 | 236.56 |
| 2024-07-24 | 250.59 | 251.32 | 240.34 | 240.98 | 11294818 | 240.98 |
| 2024-07-23 | 254.98 | 257.37 | 254.34 | 254.86 | 5869852 | 254.86 |
| 2024-07-22 | 253 | 257.9 | 251.61 | 257.72 | 10757923 | 257.72 |
| 2024-07-19 | 254.86 | 255.21 | 247.79 | 248.14 | 8589500 | 248.14 |
总数: 618 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
香港保诚保险投保微信群二维码
