SZ160416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 基金场内申购账户 小心愿佯谬 历史数据 分红数据
总数: 2014 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 | 1.745 | 1.745 | 1.726 | 1.726 | 2054837 | 1.726 |
| 2024-04-15 | 1.755 | 1.755 | 1.734 | 1.742 | 3241502 | 1.742 |
| 2024-04-12 | 1.766 | 1.773 | 1.761 | 1.769 | 2542434 | 1.768 |
| 2024-04-11 | 1.764 | 1.766 | 1.763 | 1.766 | 2275420 | 1.766 |
| 2024-04-10 | 1.752 | 1.758 | 1.752 | 1.758 | 3557321 | 1.758 |
| 2024-04-09 | 1.758 | 1.768 | 1.756 | 1.761 | 5429919 | 1.761 |
| 2024-04-08 | 1.78 | 1.787 | 1.755 | 1.762 | 10944390 | 1.762 |
| 2024-04-03 | 1.792 | 1.835 | 1.776 | 1.824 | 3052275 | 1.824 |
| 2024-04-02 | 1.786 | 1.786 | 1.751 | 1.771 | 2214569 | 1.771 |
| 2024-04-01 | 1.787 | 1.812 | 1.785 | 1.787 | 1257329 | 1.787 |
| 2024-03-29 | 1.749 | 1.854 | 1.749 | 1.783 | 2151202 | 1.783 |
| 2024-03-28 | 1.729 | 1.748 | 1.725 | 1.742 | 605668 | 1.742 |
| 2024-03-27 | 1.714 | 1.715 | 1.697 | 1.715 | 688507 | 1.715 |
| 2024-03-26 | 1.72 | 1.733 | 1.72 | 1.725 | 913171 | 1.725 |
| 2024-03-25 | 1.697 | 1.725 | 1.686 | 1.71 | 1346305 | 1.71 |
| 2024-03-22 | 1.687 | 1.687 | 1.682 | 1.685 | 628584 | 1.685 |
| 2024-03-21 | 1.688 | 1.691 | 1.681 | 1.688 | 532473 | 1.687 |
| 2024-03-20 | 1.692 | 1.692 | 1.684 | 1.685 | 372472 | 1.685 |
| 2024-03-19 | 1.675 | 1.685 | 1.673 | 1.682 | 972382 | 1.682 |
| 2024-03-18 | 1.666 | 1.677 | 1.666 | 1.673 | 477259 | 1.673 |
| 2024-03-15 | 1.67 | 1.677 | 1.667 | 1.673 | 563700 | 1.673 |
| 2024-03-14 | 1.66 | 1.669 | 1.66 | 1.666 | 430504 | 1.666 |
| 2024-03-13 | 1.644 | 1.644 | 1.632 | 1.643 | 285567 | 1.644 |
| 2024-03-12 | 1.632 | 1.646 | 1.632 | 1.644 | 349829 | 1.644 |
| 2024-03-11 | 1.637 | 1.637 | 1.626 | 1.628 | 266900 | 1.628 |
| 2024-03-08 | 1.63 | 1.637 | 1.626 | 1.637 | 633493 | 1.637 |
| 2024-03-07 | 1.621 | 1.625 | 1.618 | 1.624 | 757377 | 1.624 |
| 2024-03-06 | 1.613 | 1.625 | 1.608 | 1.615 | 529100 | 1.615 |
| 2024-03-05 | 1.622 | 1.622 | 1.599 | 1.603 | 783502 | 1.603 |
| 2024-03-04 | 1.628 | 1.628 | 1.611 | 1.623 | 515425 | 1.623 |
| 2024-03-01 | 1.608 | 1.61 | 1.603 | 1.61 | 537162 | 1.61 |
| 2024-02-29 | 1.606 | 1.606 | 1.592 | 1.606 | 360016 | 1.606 |
| 2024-02-28 | 1.605 | 1.609 | 1.6 | 1.607 | 475564 | 1.607 |
| 2024-02-27 | 1.603 | 1.613 | 1.596 | 1.603 | 910483 | 1.603 |
| 2024-02-26 | 1.608 | 1.608 | 1.597 | 1.603 | 266071 | 1.603 |
| 2024-02-23 | 1.616 | 1.619 | 1.604 | 1.609 | 471099 | 1.609 |
| 2024-02-22 | 1.599 | 1.619 | 1.599 | 1.616 | 1175610 | 1.616 |
| 2024-02-21 | 1.58 | 1.589 | 1.572 | 1.584 | 339382 | 1.584 |
| 2024-02-20 | 1.598 | 1.598 | 1.591 | 1.595 | 544165 | 1.595 |
| 2024-02-19 | 1.577 | 1.6 | 1.577 | 1.599 | 885405 | 1.598 |
| 2024-02-08 | 1.578 | 1.58 | 1.558 | 1.575 | 226830 | 1.575 |
| 2024-02-07 | 1.581 | 1.581 | 1.566 | 1.577 | 154798 | 1.577 |
| 2024-02-06 | 1.556 | 1.589 | 1.556 | 1.562 | 229138 | 1.562 |
| 2024-02-05 | 1.575 | 1.576 | 1.56 | 1.561 | 256339 | 1.561 |
| 2024-02-02 | 1.575 | 1.58 | 1.568 | 1.58 | 339695 | 1.58 |
| 2024-02-01 | 1.57 | 1.574 | 1.559 | 1.565 | 424523 | 1.564 |
| 2024-01-31 | 1.595 | 1.6 | 1.585 | 1.589 | 550209 | 1.589 |
| 2024-01-30 | 1.581 | 1.586 | 1.573 | 1.583 | 301704 | 1.583 |
| 2024-01-29 | 1.574 | 1.588 | 1.574 | 1.586 | 413290 | 1.586 |
| 2024-01-26 | 1.575 | 1.577 | 1.564 | 1.574 | 380459 | 1.574 |
| 2024-01-25 | 1.545 | 1.56 | 1.545 | 1.56 | 267700 | 1.56 |
| 2024-01-24 | 1.535 | 1.538 | 1.528 | 1.538 | 248598 | 1.538 |
| 2024-01-23 | 1.531 | 1.539 | 1.529 | 1.534 | 332953 | 1.535 |
| 2024-01-22 | 1.536 | 1.541 | 1.526 | 1.532 | 582600 | 1.532 |
| 2024-01-19 | 1.545 | 1.545 | 1.536 | 1.54 | 107244 | 1.541 |
| 2024-01-18 | 1.54 | 1.546 | 1.539 | 1.542 | 140134 | 1.543 |
| 2024-01-17 | 1.552 | 1.558 | 1.543 | 1.545 | 452230 | 1.545 |
| 2024-01-16 | 1.577 | 1.577 | 1.569 | 1.573 | 233800 | 1.572 |
| 2024-01-15 | 1.579 | 1.58 | 1.577 | 1.578 | 255622 | 1.579 |
| 2024-01-12 | 1.576 | 1.585 | 1.573 | 1.578 | 362925 | 1.578 |
| 2024-01-11 | 1.564 | 1.566 | 1.56 | 1.566 | 213000 | 1.566 |
| 2024-01-10 | 1.574 | 1.574 | 1.567 | 1.57 | 245700 | 1.57 |
| 2024-01-09 | 1.575 | 1.586 | 1.552 | 1.575 | 494097 | 1.575 |
| 2024-01-08 | 1.604 | 1.613 | 1.576 | 1.587 | 539487 | 1.587 |
| 2024-01-05 | 1.612 | 1.612 | 1.597 | 1.605 | 608893 | 1.605 |
| 2024-01-04 | 1.606 | 1.623 | 1.606 | 1.621 | 1119942 | 1.621 |
| 2024-01-03 | 1.588 | 1.602 | 1.586 | 1.588 | 309294 | 1.588 |
| 2024-01-02 | 1.583 | 1.6 | 1.583 | 1.599 | 728535 | 1.599 |
| 2023-12-29 | 1.586 | 1.586 | 1.574 | 1.577 | 595994 | 1.577 |
| 2023-12-28 | 1.605 | 1.605 | 1.598 | 1.599 | 511653 | 1.598 |
| 2023-12-27 | 1.601 | 1.61 | 1.601 | 1.609 | 594294 | 1.609 |
| 2023-12-26 | 1.582 | 1.596 | 1.579 | 1.591 | 749057 | 1.591 |
| 2023-12-25 | 1.58 | 1.598 | 1.58 | 1.582 | 345415 | 1.582 |
| 2023-12-22 | 1.586 | 1.598 | 1.586 | 1.596 | 321519 | 1.596 |
| 2023-12-21 | 1.576 | 1.593 | 1.573 | 1.586 | 235409 | 1.586 |
| 2023-12-20 | 1.58 | 1.594 | 1.58 | 1.595 | 497565 | 1.595 |
| 2023-12-19 | 1.577 | 1.588 | 1.571 | 1.575 | 181742 | 1.575 |
| 2023-12-18 | 1.574 | 1.574 | 1.546 | 1.566 | 349397 | 1.566 |
| 2023-12-15 | 1.563 | 1.587 | 1.563 | 1.57 | 727079 | 1.57 |
| 2023-12-14 | 1.53 | 1.556 | 1.53 | 1.544 | 327191 | 1.544 |
| 2023-12-13 | 1.533 | 1.533 | 1.524 | 1.527 | 436816 | 1.527 |
| 2023-12-12 | 1.548 | 1.557 | 1.54 | 1.544 | 122611 | 1.544 |
| 2023-12-11 | 1.544 | 1.548 | 1.537 | 1.543 | 239400 | 1.542 |
| 2023-12-08 | 1.525 | 1.548 | 1.525 | 1.544 | 208641 | 1.544 |
| 2023-12-07 | 1.523 | 1.554 | 1.52 | 1.53 | 550953 | 1.53 |
| 2023-12-06 | 1.562 | 1.573 | 1.557 | 1.557 | 487500 | 1.557 |
| 2023-12-05 | 1.564 | 1.584 | 1.564 | 1.574 | 139926 | 1.574 |
| 2023-12-04 | 1.583 | 1.587 | 1.573 | 1.575 | 236161 | 1.575 |
| 2023-12-01 | 1.573 | 1.58 | 1.573 | 1.581 | 228591 | 1.58 |
| 2023-11-30 | 1.576 | 1.582 | 1.572 | 1.577 | 167091 | 1.577 |
| 2023-11-29 | 1.582 | 1.582 | 1.58 | 1.582 | 192791 | 1.582 |
| 2023-11-28 | 1.584 | 1.584 | 1.58 | 1.581 | 117600 | 1.581 |
| 2023-11-27 | 1.582 | 1.584 | 1.578 | 1.58 | 137413 | 1.58 |
| 2023-11-24 | 1.573 | 1.58 | 1.573 | 1.577 | 193416 | 1.577 |
| 2023-11-23 | 1.581 | 1.581 | 1.573 | 1.578 | 662600 | 1.578 |
| 2023-11-22 | 1.579 | 1.582 | 1.577 | 1.582 | 148540 | 1.582 |
| 2023-11-21 | 1.588 | 1.588 | 1.579 | 1.58 | 490972 | 1.58 |
| 2023-11-20 | 1.589 | 1.59 | 1.581 | 1.587 | 834582 | 1.587 |
| 2023-11-17 | 1.562 | 1.568 | 1.56 | 1.565 | 552472 | 1.565 |
| 2023-11-16 | 1.589 | 1.589 | 1.575 | 1.58 | 340900 | 1.58 |
总数: 2014 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！
