TCEHY历史价格记录

股票分组 代码
TCEHY

历史数据 分红数据
总数: 1071 当前显示: 1-100 下一页 最后一页
日期开盘价最高价最低价收盘价成交量复权收盘价
2020-08-07 67.93 68.45 66.85 67.22 9094922 67.22
2020-08-06 71.64 72.95 71.47 72.57 1856854 72.57
2020-08-05 72.41 72.64 72.19 72.45 2453950 72.45
2020-08-04 70.36 71.25 70.35 71.19 2025324 71.19
2020-08-03 69.51 70 69.32 69.6 3004544 69.6
2020-07-31 69.12 69.24 67.72 68.49 2433295 68.49
2020-07-30 68.78 69.23 68.6 69.06 2107279 69.06
2020-07-29 69.95 70.5 69.78 70.42 2202574 70.42
2020-07-28 69.75 70.14 68.93 69.12 3521539 69.12
2020-07-27 67.73 68.48 67.57 68.32 3115934 68.32
2020-07-24 67.88 68.82 67.28 68.75 3109369 68.75
2020-07-23 71.22 71.71 69.84 70.44 4861413 70.44
2020-07-22 70.25 70.25 69.32 69.84 3107973 69.84
2020-07-21 72.72 72.73 69.98 71.49 3606125 71.49
2020-07-20 67.5 69.12 67.5 69 2396478 69
2020-07-17 67.53 67.77 67.31 67.56 1374078 67.56
2020-07-16 66.61 67.26 66.6 67.08 3036776 67.08
2020-07-15 70.09 70.58 69.42 69.81 2901464 69.81
2020-07-14 67.6 67.77 66.53 67.54 2870685 67.54
2020-07-13 70.31 70.37 68 68.14 4577088 68.14
2020-07-10 70.96 71.17 69.97 70.4 3181134 70.4
2020-07-09 72.88 72.9 70.51 71.28 5873236 71.28
2020-07-08 69.87 70.92 69.59 70.89 4171315 70.89
2020-07-07 66.65 67.12 66.13 66.5 2379934 66.5
2020-07-06 67.19 68 67.01 67.99 3608642 67.99
2020-07-02 67.11 67.14 66.08 66.69 3886461 66.69
2020-07-01 64.15 65.06 64.15 65.02 2692803 65.02
2020-06-30 64.08 64.44 63.81 64 4062740 64
2020-06-29 62.56 63.07 62.44 62.87 1722329 62.87
2020-06-26 62.51 62.55 61.92 62.2 2025460 62.2
2020-06-25 62.45 62.9 62.19 62.72 3142622 62.72
2020-06-24 63 63.43 62.34 62.97 2580710 62.97
2020-06-23 64.32 64.5 63.58 64 4583552 64
2020-06-22 61.46 62.4 61.08 62.15 7247593 62.15
2020-06-19 59.53 59.62 58.6 58.95 2537109 58.95
2020-06-18 59.09 59.4 58.96 59.21 2364194 59.21
2020-06-17 58.1 58.6 58 58.41 2702162 58.41
2020-06-16 58.64 58.79 57.9 58.08 3399985 58.08
2020-06-15 55.8 56.98 55.8 56.83 1914567 56.83
2020-06-12 57.48 57.49 56 56.75 1975057 56.75
2020-06-11 56.63 56.85 55.75 55.88 2407457 55.88
2020-06-10 57.4 58.22 57.06 57.99 3594522 57.99
2020-06-09 55.67 56.11 55.45 55.98 2140502 55.98
2020-06-08 55.69 55.92 55.15 55.78 4289641 55.78
2020-06-05 56.09 56.54 56 56 4009836 56
2020-06-04 55.82 56.15 55.15 55.52 2950809 55.52
2020-06-03 56.18 56.5 56.04 56.29 3266834 56.29
2020-06-02 55.98 56.46 55.62 56.36 4663704 56.36
2020-06-01 54.82 55.38 54.68 55.18 2418843 55.18
2020-05-29 52.64 54.43 52.5 54.32 6098207 54.32
2020-05-28 52.94 53.14 52.25 52.25 4095155 52.25
2020-05-27 53.92 54 53 53.58 4612729 53.58
2020-05-26 55.01 55.05 53.85 53.91 5091851 53.91
2020-05-22 53.41 53.46 52.4 52.68 8033306 52.68
2020-05-21 55.02 55.46 54.71 55.15 5413162 55.15
2020-05-20 57 57.4 56.03 56.62 5423752 56.62
2020-05-19 55.68 56 55.37 55.4 3518733 55.4
2020-05-18 55.11 55.95 54.81 55.7 3478497 55.7
2020-05-15 53.85 54.18 53.6 54.01 4852957 54.01
2020-05-14 55.2 56.08 54.66 56 6025736 56
2020-05-13 57.84 58.66 57.16 57.83 9222750 57.83
2020-05-12 56.3 56.5 55.27 55.35 4110220 55.35
2020-05-11 55.5 56 55.4 55.96 4730168 55.96
2020-05-08 54.01 54.65 53.76 54.57 5009835 54.57
2020-05-07 52.5 52.87 52.38 52.75 2647090 52.75
2020-05-06 52.75 52.88 52.45 52.56 2884788 52.56
2020-05-05 52.2 52.48 52.11 52.17 2652967 52.17
2020-05-04 51.1 51.69 50.9 51.57 2443557 51.57
2020-05-01 51.49 51.54 50.91 51.05 5652966 51.05
2020-04-30 53.74 53.97 52.35 52.62 3097779 52.62
2020-04-29 54.08 54.17 53.75 54.05 1942367 54.05
2020-04-28 54.01 54.2 53.3 53.44 2918124 53.44
2020-04-27 53.32 53.46 53.06 53.3 1963651 53.3
2020-04-24 52.66 52.95 52.45 52.85 1635606 52.85
2020-04-23 53.09 53.4 52.45 52.46 2240606 52.46
2020-04-22 52.9 53.02 52.69 52.86 2719943 52.86
2020-04-21 51.25 51.69 51.01 51.07 2480395 51.07
2020-04-20 52.55 53.08 52.2 52.46 2532229 52.46
2020-04-17 53 53.02 52.23 52.35 3702259 52.35
2020-04-16 52.5 53.33 52.5 53.11 5469760 53.11
2020-04-15 50.5 51.2 50.27 50.96 2991082 50.96
2020-04-14 50.88 51.5 50.82 51.45 3212636 51.45
2020-04-13 49.86 49.87 49 49.8 3764533 49.8
2020-04-09 50.4 50.61 49.37 49.47 4217784 49.47
2020-04-08 49.59 50.24 49.4 50.15 3214269 50.15
2020-04-07 50.62 50.65 49.18 49.47 3282512 49.47
2020-04-06 49.48 49.96 49.03 49.94 2822308 49.94
2020-04-03 48.62 48.9 47.55 47.81 2864559 47.81
2020-04-02 48.19 49.03 48 48.82 3199545 48.82
2020-04-01 48.01 48.47 46.98 47.06 4189180 47.06
2020-03-31 48.5 49.53 48.5 49.09 2589885 49.09
2020-03-30 49 49.65 48.65 49.64 3769020 49.64
2020-03-27 48.45 49.36 48.2 48.55 3762177 48.55
2020-03-26 50.1 51.2 49.95 51.1 7463408 51.1
2020-03-25 48.94 50.1 48.59 49.25 5177229 49.25
2020-03-24 47.82 48.49 45.91 48.42 11938733 48.42
2020-03-23 46.07 46.8 45.1 46.42 8613431 46.42
2020-03-20 46.69 46.74 45.08 45.25 8911110 45.25
2020-03-19 44.09 45.77 43.75 45.3 7809178 45.3
2020-03-18 41.59 43.85 41.2 42.28 8460337 42.28
总数: 1071 当前显示: 1-100 下一页 最后一页

相关链接

觉得这个网站有用? 可以用微信打赏支持一下.
QRcode to pay 1 RMB to Woody in Weixin

广告说明 开发记录 访问统计

油气 商品 金银 海外中国互联网 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股工具 黄金工具 LOF工具 香港LOF
股票分组
持仓盈亏

更多选项? 请先登录或者注册.