SMH历史价格(1-200)
股票分组
历史数据 分红数据
总数: 661 当前显示: 1-200 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 |
|---|
| 2025-02-12 | 245.7 | 248.74 | 244.54 | 248.51 | 4212734 | 248.51 |
| 2025-02-11 | 247.7 | 251.04 | 247.41 | 249.87 | 3134779 | 249.87 |
| 2025-02-10 | 247 | 250.29 | 247 | 249.62 | 4231308 | 249.62 |
| 2025-02-07 | 249.56 | 250.65 | 243.48 | 245 | 7258908 | 245 |
| 2025-02-06 | 247.18 | 248.43 | 245.61 | 248.35 | 4877175 | 248.35 |
| 2025-02-05 | 242.12 | 247.5 | 240.4 | 247.14 | 4811115 | 247.14 |
| 2025-02-04 | 238.81 | 242.62 | 238.58 | 241.47 | 4578959 | 241.47 |
| 2025-02-03 | 235.97 | 241.64 | 235.12 | 238.78 | 7479590 | 238.78 |
| 2025-01-31 | 246.17 | 251.46 | 242.92 | 243.62 | 8021080 | 243.62 |
| 2025-01-30 | 243.42 | 245.85 | 240.67 | 245.17 | 7676288 | 245.17 |
| 2025-01-29 | 242.41 | 242.45 | 236.64 | 239.53 | 8365948 | 239.53 |
| 2025-01-28 | 237.89 | 241.03 | 232.26 | 240.45 | 11707323 | 240.45 |
| 2025-01-27 | 242.48 | 245.08 | 232.24 | 235.81 | 21944880 | 235.81 |
| 2025-01-24 | 267.4 | 267.43 | 260.62 | 261.53 | 5119857 | 261.53 |
| 2025-01-23 | 263.02 | 266.86 | 261.9 | 266.85 | 4704871 | 266.85 |
| 2025-01-22 | 266 | 269.66 | 265.14 | 267.17 | 6616460 | 267.17 |
| 2025-01-21 | 260.8 | 264.32 | 258.45 | 262.39 | 4922932 | 262.39 |
| 2025-01-17 | 257.98 | 258.68 | 255.61 | 258.25 | 5387323 | 258.25 |
| 2025-01-16 | 257.11 | 257.2 | 252.15 | 252.29 | 5696146 | 252.29 |
| 2025-01-15 | 249.25 | 252.07 | 247.7 | 251.21 | 5316796 | 251.21 |
| 2025-01-14 | 247.73 | 248.38 | 242.39 | 245.44 | 3791539 | 245.44 |
| 2025-01-13 | 241.07 | 244.93 | 240.62 | 244.64 | 6007459 | 244.64 |
| 2025-01-10 | 249.41 | 249.59 | 244.92 | 247.18 | 6901512 | 247.18 |
| 2025-01-08 | 253.56 | 254.33 | 249.51 | 252.23 | 5189522 | 252.23 |
| 2025-01-07 | 263.42 | 263.58 | 253.05 | 254.04 | 7661073 | 254.04 |
| 2025-01-06 | 258.67 | 263.29 | 258.5 | 260.23 | 10533107 | 260.23 |
| 2025-01-03 | 247 | 252.33 | 246.68 | 251.88 | 4997025 | 251.88 |
| 2025-01-02 | 244.52 | 247.75 | 242.25 | 244.79 | 4463960 | 244.79 |
| 2024-12-31 | 245.51 | 246.05 | 241.4 | 242.17 | 3071840 | 242.17 |
| 2024-12-30 | 244.62 | 247.35 | 242.73 | 244.66 | 3532043 | 244.66 |
| 2024-12-27 | 249.28 | 250.07 | 245.16 | 248.4 | 3812328 | 248.4 |
| 2024-12-26 | 250.42 | 252.39 | 248.88 | 250.93 | 2171444 | 250.93 |
| 2024-12-24 | 250.44 | 251.37 | 249.38 | 251.37 | 2097390 | 251.37 |
| 2024-12-23 | 243.53 | 249.59 | 243.53 | 249.22 | 6650021 | 249.22 |
| 2024-12-20 | 237.4 | 245.26 | 236.54 | 242.71 | 6909309 | 242.71 |
| 2024-12-19 | 243 | 243.25 | 238.35 | 238.87 | 6895880 | 238.87 |
| 2024-12-18 | 252.16 | 254.47 | 240.45 | 241.99 | 8125847 | 241.99 |
| 2024-12-17 | 250.48 | 251.17 | 248.03 | 249.96 | 4027848 | 249.96 |
| 2024-12-16 | 250.5 | 254.36 | 248.92 | 253.25 | 4912449 | 253.25 |
| 2024-12-13 | 249.52 | 251.63 | 246.05 | 249.49 | 8628586 | 249.49 |
| 2024-12-12 | 244.01 | 244.64 | 241.93 | 243.37 | 3979194 | 243.37 |
| 2024-12-11 | 243.65 | 247.04 | 241.73 | 245.75 | 5588413 | 245.75 |
| 2024-12-10 | 246.43 | 247.15 | 238.37 | 239.88 | 6402368 | 239.88 |
| 2024-12-09 | 246.22 | 248.96 | 244.93 | 246.07 | 4532551 | 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 |
| 2024-07-18 | 259.13 | 260 | 250.01 | 255.54 | 12807627 | 255.54 |
| 2024-07-17 | 263.79 | 264 | 253.85 | 254.22 | 15181839 | 254.22 |
| 2024-07-16 | 275.31 | 275.63 | 270.54 | 273.71 | 5638589 | 273.71 |
| 2024-07-15 | 276.41 | 277.47 | 272.02 | 273.83 | 7814828 | 273.83 |
| 2024-07-12 | 271.8 | 278.94 | 271.06 | 274.45 | 8392846 | 274.45 |
| 2024-07-11 | 283 | 283.07 | 270 | 271.02 | 12287006 | 271.02 |
| 2024-07-10 | 278.13 | 281.73 | 276.29 | 281.27 | 6180973 | 281.27 |
| 2024-07-09 | 276.29 | 277.61 | 272.16 | 274.81 | 5915759 | 274.81 |
| 2024-07-08 | 272.84 | 275.71 | 272.55 | 274.21 | 5832663 | 274.21 |
| 2024-07-05 | 271.22 | 272.05 | 268.05 | 269.72 | 6415235 | 269.72 |
| 2024-07-03 | 264.09 | 270.4 | 263.28 | 269.62 | 4632968 | 269.62 |
| 2024-07-02 | 258.99 | 263.66 | 258.71 | 263.63 | 4117110 | 263.63 |
| 2024-07-01 | 261 | 261.35 | 255.66 | 261.01 | 6185771 | 261.01 |
| 2024-06-28 | 260.48 | 266.4 | 258.98 | 260.7 | 7743250 | 260.7 |
| 2024-06-27 | 260.4 | 262.43 | 257.64 | 258.86 | 5738729 | 258.86 |
| 2024-06-26 | 261.61 | 263.07 | 257.75 | 260.91 | 5950295 | 260.91 |
| 2024-06-25 | 258.52 | 261.91 | 255.81 | 261.77 | 6743540 | 261.77 |
| 2024-06-24 | 261.5 | 263.09 | 255.73 | 255.78 | 10154101 | 255.78 |
| 2024-06-21 | 265.57 | 268.93 | 262.02 | 264.89 | 11809822 | 264.89 |
| 2024-06-20 | 279.22 | 279.57 | 267.08 | 268.92 | 14053815 | 268.92 |
| 2024-06-18 | 273.52 | 278.27 | 273.02 | 276.76 | 8241579 | 276.76 |
| 2024-06-17 | 270.71 | 273.21 | 266.92 | 272.48 | 7501889 | 272.48 |
| 2024-06-14 | 265.4 | 268.59 | 264.62 | 267.89 | 6257017 | 267.89 |
| 2024-06-13 | 266.79 | 268.14 | 263.96 | 267.21 | 7647184 | 267.21 |
| 2024-06-12 | 260.57 | 264.55 | 259.76 | 263.09 | 8051492 | 263.09 |
| 2024-06-11 | 255 | 255.89 | 251.85 | 255.48 | 6117629 | 255.48 |
| 2024-06-10 | 251.1 | 256.72 | 250.05 | 255.86 | 6430878 | 255.86 |
| 2024-06-07 | 252.24 | 254.06 | 250.49 | 252.21 | 5470342 | 252.21 |
| 2024-06-06 | 255.52 | 255.92 | 250.25 | 252.41 | 9828145 | 252.41 |
| 2024-06-05 | 247.53 | 254.53 | 246.71 | 254.41 | 10949852 | 254.41 |
| 2024-06-04 | 243.3 | 243.7 | 240.1 | 242.6 | 5796937 | 242.6 |
| 2024-06-03 | 245.1 | 245.44 | 239.02 | 243.48 | 6312747 | 243.48 |
| 2024-05-31 | 243.37 | 244.02 | 234.26 | 240.48 | 12722755 | 240.48 |
| 2024-05-30 | 245.49 | 246.13 | 241.08 | 242.27 | 7093060 | 242.27 |
| 2024-05-29 | 246.1 | 246.98 | 244.07 | 245.65 | 7581226 | 245.65 |
| 2024-05-28 | 247.69 | 250.85 | 245.46 | 249.83 | 7702965 | 249.83 |
| 2024-05-24 | 241.53 | 244.44 | 240.29 | 244.26 | 4639700 | 244.26 |
| 2024-05-23 | 244.15 | 244.56 | 237.79 | 239.82 | 12401000 | 239.82 |
| 2024-05-22 | 236.91 | 237.22 | 233.99 | 236.59 | 8112700 | 236.59 |
| 2024-05-21 | 232.96 | 234.92 | 231.87 | 234.67 | 4396200 | 234.67 |
| 2024-05-20 | 231.47 | 236.04 | 230.89 | 235 | 4986400 | 235 |
| 2024-05-17 | 233.59 | 233.82 | 228.62 | 230.25 | 5241300 | 230.25 |
| 2024-05-16 | 233.85 | 235.11 | 232.09 | 232.2 | 6209600 | 232.2 |
| 2024-05-15 | 229.27 | 234 | 228.53 | 233.9 | 8212800 | 233.9 |
| 2024-05-14 | 222.94 | 227.33 | 222.24 | 227.08 | 5050500 | 227.08 |
| 2024-05-13 | 224 | 224.55 | 222.32 | 223.26 | 3972400 | 223.26 |
| 2024-05-10 | 222.96 | 225.44 | 222.43 | 223.3 | 6126600 | 223.3 |
| 2024-05-09 | 221.49 | 221.77 | 218.89 | 219.98 | 4023300 | 219.98 |
| 2024-05-08 | 218.95 | 221.86 | 218.7 | 221.4 | 5404300 | 221.4 |
| 2024-05-07 | 222.55 | 223.18 | 220.64 | 220.73 | 5067000 | 220.73 |
| 2024-05-06 | 219.37 | 222.68 | 218.22 | 222.67 | 5343100 | 222.67 |
| 2024-05-03 | 215.92 | 218.36 | 215.15 | 217.73 | 6379100 | 217.73 |
| 2024-05-02 | 211.37 | 212.74 | 207.31 | 212.03 | 6382500 | 212.03 |
| 2024-05-01 | 211.14 | 214.54 | 206.11 | 207.85 | 12945800 | 207.85 |
| 2024-04-30 | 217.34 | 219.62 | 214.09 | 214.09 | 4944800 | 214.09 |
| 2024-04-29 | 217.48 | 218.61 | 214.9 | 218.38 | 4818000 | 218.38 |
| 2024-04-26 | 212.53 | 218.68 | 211.94 | 217.64 | 6365400 | 217.64 |
总数: 661 当前显示: 1-200
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
