^HSTECH历史价格(1-300)
股票分组
Yahoo历史价格
总数: 1011 当前显示: 1-300 下一页 最后一页 100 200 300 400 500
| 日期 | 价格 | 数量 | 复权价格 |
|---|
| 2026-04-02 | 4679.10 | 1674099791 | 4679.10 |
| 2026-04-01 | 4756.45 | 1587361566 | 4756.45 |
| 2026-03-31 | 4649.82 | 1322164004 | 4649.82 |
| 2026-03-30 | 4690.08 | 1561604800 | 4690.08 |
| 2026-03-27 | 4778.01 | 1261861465 | 4778.01 |
| 2026-03-26 | 4761.54 | 1672938527 | 4761.54 |
| 2026-03-25 | 4922.94 | 2532070119 | 4922.94 |
| 2026-03-24 | 4830.89 | 1432262486 | 4830.89 |
| 2026-03-23 | 4712.48 | 2156292674 | 4712.48 |
| 2026-03-20 | 4872.38 | 1937592465 | 4872.38 |
| 2026-03-19 | 4996.28 | 1570337425 | 4996.28 |
| 2026-03-18 | 5108.30 | 1317586347 | 5108.30 |
| 2026-03-17 | 5107.64 | 1491913096 | 5107.64 |
| 2026-03-16 | 5111.78 | 1821880816 | 5111.78 |
| 2026-03-13 | 4978.08 | 2152400564 | 4978.08 |
| 2026-03-12 | 5027.64 | 1497263316 | 5027.64 |
| 2026-03-11 | 5054.85 | 1125039532 | 5054.85 |
| 2026-03-10 | 5060.53 | 1555239866 | 5060.53 |
| 2026-03-09 | 4941.73 | 1878874073 | 4941.73 |
| 2026-03-06 | 4947.50 | 2151317787 | 4947.50 |
| 2026-03-05 | 4796.33 | 1452610550 | 4796.33 |
| 2026-03-04 | 4829.50 | 2218078934 | 4829.50 |
| 2026-03-03 | 4876.53 | 2091227056 | 4876.53 |
| 2026-03-02 | 4989.37 | 2768949781 | 4989.37 |
| 2026-02-27 | 5137.84 | 4142214244 | 5137.84 |
| 2026-02-26 | 5109.33 | 1790230632 | 5109.33 |
| 2026-02-25 | 5260.50 | 1591631479 | 5260.50 |
| 2026-02-24 | 5270.70 | 1906164340 | 5270.70 |
| 2026-02-23 | 5385.35 | 1048301124 | 5385.35 |
| 2026-02-20 | 5211.50 | 967555315 | 5211.50 |
| 2026-02-16 | 5367.52 | 527993727 | 5367.52 |
| 2026-02-13 | 5360.42 | 1564431383 | 5360.42 |
| 2026-02-12 | 5408.98 | 2377756696 | 5408.98 |
| 2026-02-11 | 5499.99 | 1589216055 | 5499.99 |
| 2026-02-10 | 5451.03 | 1430587043 | 5451.03 |
| 2026-02-09 | 5417.60 | 1242664781 | 5417.60 |
| 2026-02-06 | 5346.20 | 1323860529 | 5346.20 |
| 2026-02-05 | 5406.13 | 1837424043 | 5406.13 |
| 2026-02-04 | 5366.44 | 1892560197 | 5366.44 |
| 2026-02-03 | 5467.26 | 1704158911 | 5467.26 |
| 2026-02-02 | 5526.31 | 1887713610 | 5526.31 |
| 2026-01-30 | 5718.18 | 1435751033 | 5718.18 |
| 2026-01-29 | 5841.10 | 1649497765 | 5841.10 |
| 2026-01-28 | 5900.16 | 1681210142 | 5900.16 |
| 2026-01-27 | 5754.72 | 1074277033 | 5754.72 |
| 2026-01-26 | 5725.99 | 1224042094 | 5725.99 |
| 2026-01-23 | 5798.01 | 1189570500 | 5798.01 |
| 2026-01-22 | 5762.44 | 1382067443 | 5762.44 |
| 2026-01-21 | 5746.30 | 2290528625 | 5746.30 |
| 2026-01-20 | 5683.44 | 1695102218 | 5683.44 |
| 2026-01-19 | 5749.98 | 1472406783 | 5749.98 |
| 2026-01-16 | 5822.18 | 2045025775 | 5822.18 |
| 2026-01-15 | 5828.35 | 2068878511 | 5828.35 |
| 2026-01-14 | 5908.26 | 3333634188 | 5908.26 |
| 2026-01-13 | 5869.79 | 2955008540 | 5869.79 |
| 2026-01-12 | 5863.20 | 3112166609 | 5863.20 |
| 2026-01-09 | 5687.14 | 1723966101 | 5687.14 |
| 2026-01-08 | 5678.34 | 2008530646 | 5678.34 |
| 2026-01-07 | 5738.52 | 1975891591 | 5738.52 |
| 2026-01-06 | 5825.26 | 2255786902 | 5825.26 |
| 2026-01-05 | 5741.63 | 1783794355 | 5741.63 |
| 2026-01-02 | 5736.44 | 880006127 | 5736.44 |
| 2025-12-31 | 5515.98 | 810951365 | 5515.98 |
| 2025-12-30 | 5578.38 | 1645322139 | 5578.38 |
| 2025-12-29 | 5483.01 | 1378118553 | 5483.01 |
| 2025-12-24 | 5499.30 | 672759214 | 5499.30 |
| 2025-12-23 | 5488.89 | 1402383649 | 5488.89 |
| 2025-12-22 | 5526.83 | 1640541244 | 5526.83 |
| 2025-12-19 | 5479.04 | 1819773037 | 5479.04 |
| 2025-12-18 | 5418.29 | 1767215803 | 5418.29 |
| 2025-12-17 | 5457.95 | 1357300288 | 5457.95 |
| 2025-12-16 | 5402.51 | 1798489314 | 5402.51 |
| 2025-12-15 | 5498.42 | 1346734790 | 5498.42 |
| 2025-12-12 | 5638.05 | 2193192331 | 5638.05 |
| 2025-12-11 | 5534.59 | 1295147954 | 5534.59 |
| 2025-12-10 | 5581.10 | 1386548721 | 5581.10 |
| 2025-12-09 | 5554.68 | 1144814044 | 5554.68 |
| 2025-12-08 | 5662.55 | 1267825602 | 5662.55 |
| 2025-12-06 | 5662.46 | 0 | 5662.46 |
| 2025-12-05 | 5662.46 | 1581235924 | 5662.46 |
| 2025-12-04 | 5615.43 | 1307781309 | 5615.43 |
| 2025-12-03 | 5534.92 | 1000299059 | 5534.92 |
| 2025-12-02 | 5624.04 | 1193542278 | 5624.04 |
| 2025-12-01 | 5644.76 | 1060200212 | 5644.76 |
| 2025-11-28 | 5599.11 | 896437824 | 5599.11 |
| 2025-11-27 | 5598.05 | 1204913337 | 5598.05 |
| 2025-11-26 | 5618.36 | 1369016804 | 5618.36 |
| 2025-11-25 | 5612.03 | 1679860584 | 5612.03 |
| 2025-11-24 | 5545.56 | 3001528273 | 5545.56 |
| 2025-11-21 | 5395.49 | 2014331769 | 5395.49 |
| 2025-11-20 | 5574.59 | 1496024021 | 5574.59 |
| 2025-11-19 | 5606.90 | 1657095033 | 5606.90 |
| 2025-11-18 | 5645.73 | 1728546618 | 5645.73 |
| 2025-11-17 | 5756.88 | 1419522566 | 5756.88 |
| 2025-11-14 | 5812.80 | 1225349076 | 5812.80 |
| 2025-11-13 | 5981.30 | 1296665068 | 5981.30 |
| 2025-11-12 | 5933.99 | 1384624166 | 5933.99 |
| 2025-11-11 | 5924.39 | 1197694333 | 5924.39 |
| 2025-11-10 | 5915.56 | 1176833821 | 5915.56 |
| 2025-11-07 | 5837.36 | 1349645667 | 5837.36 |
| 2025-11-06 | 5944.22 | 1331364189 | 5944.22 |
| 2025-11-05 | 5785.85 | 1712005482 | 5785.85 |
| 2025-11-04 | 5818.29 | 1447279459 | 5818.29 |
| 2025-11-03 | 5922.48 | 1270829004 | 5922.48 |
| 2025-10-31 | 5908.08 | 1426662390 | 5908.08 |
| 2025-10-30 | 6051.76 | 2077839681 | 6051.76 |
| 2025-10-28 | 6093.44 | 1483772713 | 6093.44 |
| 2025-10-27 | 6171.08 | 1757598097 | 6171.08 |
| 2025-10-24 | 6059.89 | 1822287326 | 6059.89 |
| 2025-10-23 | 5951.45 | 1437963500 | 5951.45 |
| 2025-10-22 | 5923.09 | 1143151096 | 5923.09 |
| 2025-10-21 | 6007.94 | 1650345306 | 6007.94 |
| 2025-10-20 | 5933.17 | 1291886686 | 5933.17 |
| 2025-10-17 | 5760.38 | 2211640190 | 5760.38 |
| 2025-10-16 | 6003.56 | 1603789197 | 6003.56 |
| 2025-10-15 | 6075.27 | 2040530260 | 6075.27 |
| 2025-10-14 | 5923.26 | 3014027618 | 5923.26 |
| 2025-10-13 | 6145.51 | 6772350868 | 6145.51 |
| 2025-10-10 | 6259.75 | 2415039625 | 6259.75 |
| 2025-10-09 | 6471.34 | 3137924433 | 6471.34 |
| 2025-10-08 | 6514.19 | 1409642525 | 6514.19 |
| 2025-10-06 | 6550.30 | 841435354 | 6550.30 |
| 2025-10-03 | 6622.85 | 841395975 | 6622.85 |
| 2025-10-02 | 6682.86 | 1614918261 | 6682.86 |
| 2025-09-30 | 6465.66 | 2867590843 | 6465.66 |
| 2025-09-29 | 6324.25 | 2432332915 | 6324.25 |
| 2025-09-26 | 6195.11 | 3722603452 | 6195.11 |
| 2025-09-25 | 6379.19 | 3634377173 | 6379.19 |
| 2025-09-24 | 6323.15 | 2193112146 | 6323.15 |
| 2025-09-23 | 6167.06 | 2189016195 | 6167.06 |
| 2025-09-22 | 6257.91 | 2070557806 | 6257.91 |
| 2025-09-19 | 6294.42 | 3319578153 | 6294.42 |
| 2025-09-18 | 6271.22 | 3986669864 | 6271.22 |
| 2025-09-17 | 6334.24 | 5547840339 | 6334.24 |
| 2025-09-16 | 6077.66 | 2025776081 | 6077.66 |
| 2025-09-15 | 6043.61 | 2561664963 | 6043.61 |
| 2025-09-12 | 5989.27 | 3204689216 | 5989.27 |
| 2025-09-11 | 5888.77 | 3477088421 | 5888.77 |
| 2025-09-10 | 5902.69 | 1986617815 | 5902.69 |
| 2025-09-09 | 5828.74 | 2129553531 | 5828.74 |
| 2025-09-08 | 5753.75 | 2583711768 | 5753.75 |
| 2025-09-05 | 5687.45 | 3140847339 | 5687.45 |
| 2025-09-04 | 5578.86 | 3548964597 | 5578.86 |
| 2025-09-03 | 5683.74 | 2061607792 | 5683.74 |
| 2025-09-02 | 5728.46 | 3008517601 | 5728.46 |
| 2025-09-01 | 5798.96 | 5085489235 | 5798.96 |
| 2025-08-29 | 5674.31 | 4303905766 | 5674.31 |
| 2025-08-28 | 5644.02 | 4710741835 | 5644.02 |
| 2025-08-27 | 5697.53 | 7660569995 | 5697.53 |
| 2025-08-26 | 5782.24 | 2697217236 | 5782.24 |
| 2025-08-25 | 5825.09 | 3350833019 | 5825.09 |
| 2025-08-22 | 5647.68 | 2865461361 | 5647.68 |
| 2025-08-21 | 5498.50 | 1426474939 | 5498.50 |
| 2025-08-20 | 5541.27 | 1714310819 | 5541.27 |
| 2025-08-19 | 5542.03 | 1719052504 | 5542.03 |
| 2025-08-18 | 5579.18 | 3197222427 | 5579.18 |
| 2025-08-15 | 5543.17 | 2220275943 | 5543.17 |
| 2025-08-14 | 5576.03 | 2288795877 | 5576.03 |
| 2025-08-13 | 5630.78 | 3293612182 | 5630.78 |
| 2025-08-12 | 5439.16 | 1529789731 | 5439.16 |
| 2025-08-11 | 5460.02 | 1139880391 | 5460.02 |
| 2025-08-08 | 5460.30 | 1299010800 | 5460.30 |
| 2025-08-07 | 5546.73 | 1540328553 | 5546.73 |
| 2025-08-06 | 5532.17 | 1385216953 | 5532.17 |
| 2025-08-05 | 5521.07 | 1441184924 | 5521.07 |
| 2025-08-04 | 5481.25 | 1170864853 | 5481.25 |
| 2025-08-01 | 5397.40 | 1338912672 | 5397.40 |
| 2025-07-31 | 5453.14 | 2608635334 | 5453.14 |
| 2025-07-30 | 5490.76 | 1978305423 | 5490.76 |
| 2025-07-29 | 5644.38 | 1818323205 | 5644.38 |
| 2025-07-28 | 5664.02 | 2426244271 | 5664.02 |
| 2025-07-25 | 5677.90 | 2422034370 | 5677.90 |
| 2025-07-24 | 5743.00 | 3264988852 | 5743.00 |
| 2025-07-23 | 5745.74 | 1841383097 | 5745.74 |
| 2025-07-22 | 5606.83 | 1377837427 | 5606.83 |
| 2025-07-21 | 5585.50 | 1329164731 | 5585.50 |
| 2025-07-18 | 5538.83 | 1219229779 | 5538.83 |
| 2025-07-17 | 5448.85 | 1573317846 | 5448.85 |
| 2025-07-16 | 5418.40 | 2485316716 | 5418.40 |
| 2025-07-15 | 5431.29 | 2071666417 | 5431.29 |
| 2025-07-14 | 5283.50 | 1445250443 | 5283.50 |
| 2025-07-11 | 5248.48 | 2950135505 | 5248.48 |
| 2025-07-10 | 5216.60 | 1229260571 | 5216.60 |
| 2025-07-09 | 5231.99 | 1095571786 | 5231.99 |
| 2025-07-08 | 5325.95 | 1330810440 | 5325.95 |
| 2025-07-07 | 5229.56 | 1302034604 | 5229.56 |
| 2025-07-04 | 5216.26 | 2307756211 | 5216.26 |
| 2025-07-03 | 5233.71 | 1392051092 | 5233.71 |
| 2025-07-02 | 5269.11 | 1324251637 | 5269.11 |
| 2025-06-30 | 5302.82 | 1667355354 | 5302.82 |
| 2025-06-27 | 5341.43 | 2235713550 | 5341.43 |
| 2025-06-26 | 5345.16 | 1379500670 | 5345.16 |
| 2025-06-25 | 5359.02 | 1389956645 | 5359.02 |
| 2025-06-24 | 5297.96 | 1322600056 | 5297.96 |
| 2025-06-23 | 5187.01 | 1089797650 | 5187.01 |
| 2025-06-20 | 5133.14 | 1604597763 | 5133.14 |
| 2025-06-19 | 5088.32 | 1196682232 | 5088.32 |
| 2025-06-18 | 5214.41 | 869081948 | 5214.41 |
| 2025-06-17 | 5291.85 | 1087202004 | 5291.85 |
| 2025-06-16 | 5299.91 | 1608368247 | 5299.91 |
| 2025-06-13 | 5239.71 | 2088439897 | 5239.71 |
| 2025-06-12 | 5331.33 | 3362757647 | 5331.33 |
| 2025-06-11 | 5451.20 | 1268230482 | 5451.20 |
| 2025-06-10 | 5392.19 | 1410466735 | 5392.19 |
| 2025-06-09 | 5433.23 | 1900476938 | 5433.23 |
| 2025-06-06 | 5286.52 | 2040631992 | 5286.52 |
| 2025-06-05 | 5319.96 | 1430875738 | 5319.96 |
| 2025-06-04 | 5219.02 | 1205009696 | 5219.02 |
| 2025-06-03 | 5189.49 | 1057772402 | 5189.49 |
| 2025-06-02 | 5134.11 | 857200992 | 5134.11 |
| 2025-05-30 | 5170.43 | 1595035024 | 5170.43 |
| 2025-05-29 | 5301.92 | 1692703040 | 5301.92 |
| 2025-05-28 | 5174.64 | 1593368528 | 5174.64 |
| 2025-05-27 | 5182.60 | 1281247690 | 5182.60 |
| 2025-05-26 | 5157.65 | 1590555454 | 5157.65 |
| 2025-05-23 | 5246.87 | 1235792836 | 5246.87 |
| 2025-05-22 | 5251.75 | 1340978148 | 5251.75 |
| 2025-05-21 | 5342.41 | 1057507747 | 5342.41 |
| 2025-05-20 | 5315.56 | 1229961001 | 5315.56 |
| 2025-05-19 | 5255.06 | 1250406863 | 5255.06 |
| 2025-05-16 | 5281.34 | 1333162036 | 5281.34 |
| 2025-05-15 | 5297.84 | 1083920456 | 5297.84 |
| 2025-05-14 | 5381.78 | 1193277649 | 5381.78 |
| 2025-05-13 | 5269.66 | 1663848553 | 5269.66 |
| 2025-05-12 | 5447.35 | 2274112264 | 5447.35 |
| 2025-05-09 | 5180.25 | 1036304114 | 5180.25 |
| 2025-05-08 | 5228.91 | 1046887004 | 5228.91 |
| 2025-05-07 | 5200.04 | 1436652051 | 5200.04 |
| 2025-05-06 | 5239.50 | 1400687963 | 5239.50 |
| 2025-05-02 | 5244.06 | 1144051885 | 5244.06 |
| 2025-04-30 | 5087.42 | 1432040276 | 5087.42 |
| 2025-04-29 | 5019.73 | 1295601956 | 5019.73 |
| 2025-04-28 | 4988.94 | 891757496 | 4988.94 |
| 2025-04-25 | 4982.96 | 1508111884 | 4982.96 |
| 2025-04-24 | 4975.89 | 3696047476 | 4975.89 |
| 2025-04-23 | 5049.40 | 1915128708 | 5049.40 |
| 2025-04-22 | 4899.21 | 1373960760 | 4899.21 |
| 2025-04-17 | 4887.37 | 1214945147 | 4887.37 |
| 2025-04-16 | 4796.28 | 1587284462 | 4796.28 |
| 2025-04-15 | 4981.60 | 1158358858 | 4981.60 |
| 2025-04-14 | 5015.12 | 2129524528 | 5015.12 |
| 2025-04-11 | 4900.43 | 2179568766 | 4900.43 |
| 2025-04-10 | 4813.74 | 3395191195 | 4813.74 |
| 2025-04-09 | 4689.19 | 3423736967 | 4689.19 |
| 2025-04-08 | 4568.38 | 3588145910 | 4568.38 |
| 2025-04-07 | 4401.51 | 7622567410 | 4401.51 |
| 2025-04-03 | 5313.26 | 2030324533 | 5313.26 |
| 2025-04-02 | 5426.44 | 1628038367 | 5426.44 |
| 2025-04-01 | 5407.38 | 1760445722 | 5407.38 |
| 2025-03-31 | 5394.72 | 1639353527 | 5394.72 |
| 2025-03-28 | 5506.47 | 1523747028 | 5506.47 |
| 2025-03-27 | 5589.12 | 2800094898 | 5589.12 |
| 2025-03-26 | 5573.04 | 1085541531 | 5573.04 |
| 2025-03-25 | 5517.52 | 2552629939 | 5517.52 |
| 2025-03-24 | 5736.83 | 1608684561 | 5736.83 |
| 2025-03-21 | 5639.56 | 2236269328 | 5639.56 |
| 2025-03-20 | 5836.28 | 1720294767 | 5836.28 |
| 2025-03-19 | 6041.19 | 2007895401 | 6041.19 |
| 2025-03-18 | 6105.50 | 1758622218 | 6105.50 |
| 2025-03-17 | 5872.81 | 1322633081 | 5872.81 |
| 2025-03-14 | 5880.78 | 1521231008 | 5880.78 |
| 2025-03-13 | 5747.77 | 1739887384 | 5747.77 |
| 2025-03-12 | 5845.36 | 1902651836 | 5845.36 |
| 2025-03-11 | 5967.23 | 1847905895 | 5967.23 |
| 2025-03-10 | 5885.49 | 2557168688 | 5885.49 |
| 2025-03-07 | 6037.44 | 3248116728 | 6037.44 |
| 2025-03-06 | 6068.77 | 3293252665 | 6068.77 |
| 2025-03-05 | 5757.94 | 2411225739 | 5757.94 |
| 2025-03-04 | 5535.64 | 1878904540 | 5535.64 |
| 2025-03-03 | 5535.86 | 2345269463 | 5535.86 |
| 2025-02-28 | 5568.14 | 4077376901 | 5568.14 |
| 2025-02-27 | 5881.01 | 3467494189 | 5881.01 |
| 2025-02-26 | 5953.79 | 2686913313 | 5953.79 |
| 2025-02-25 | 5698.82 | 3270043056 | 5698.82 |
| 2025-02-24 | 5789.52 | 3705762221 | 5789.52 |
| 2025-02-21 | 5859.30 | 4741190569 | 5859.30 |
| 2025-02-20 | 5500.02 | 3080164224 | 5500.02 |
| 2025-02-19 | 5672.24 | 3005219628 | 5672.24 |
| 2025-02-18 | 5639.05 | 3999394881 | 5639.05 |
| 2025-02-17 | 5499.26 | 5201354946 | 5499.26 |
| 2025-02-14 | 5526.22 | 5307494052 | 5526.22 |
| 2025-02-13 | 5235.28 | 5465048868 | 5235.28 |
| 2025-02-12 | 5281.18 | 2765041382 | 5281.18 |
| 2025-02-11 | 5142.31 | 2667491892 | 5142.31 |
| 2025-02-10 | 5286.66 | 2958291315 | 5286.66 |
| 2025-02-07 | 5150.35 | 3174675744 | 5150.35 |
| 2025-02-06 | 5059.38 | 2386361591 | 5059.38 |
| 2025-02-05 | 4930.20 | 2271436639 | 4930.20 |
| 2025-02-04 | 4977.38 | 2143239795 | 4977.38 |
| 2025-02-03 | 4737.46 | 1462477857 | 4737.46 |
| 2025-01-28 | 4723.63 | 592611497 | 4723.63 |
| 2025-01-27 | 4687.34 | 3182211960 | 4687.34 |
| 2025-01-24 | 4657.61 | 1721607958 | 4657.61 |
| 2025-01-23 | 4515.48 | 1125798538 | 4515.48 |
| 2025-01-22 | 4581.09 | 1027380584 | 4581.09 |
| 2025-01-21 | 4693.72 | 1237320220 | 4693.72 |
| 2025-01-20 | 4595.20 | 1262940224 | 4595.20 |
| 2025-01-17 | 4479.19 | 984514665 | 4479.19 |
| 2025-01-16 | 4417.37 | 1149065639 | 4417.37 |
| 2025-01-15 | 4363.79 | 1003886989 | 4363.79 |
总数: 1011 当前显示: 1-300
下一页 最后一页 100 200 300 400 500
相关链接
LOF基金 义工群对比 义工群对冲计算器 A股和H股对比 拖拉机自动化 简单测试 开发记录
A股指数 A股商品 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
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
Palmmicro微信公众号小狐狸二维码
