00020历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 917 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 |
|---|
| 2026-05-19 | 1.84 | 213357638 | 1.84 |
| 2026-05-18 | 1.85 | 283104712 | 1.85 |
| 2026-05-15 | 1.86 | 399737384 | 1.86 |
| 2026-05-14 | 1.93 | 570053046 | 1.93 |
| 2026-05-13 | 1.98 | 292940604 | 1.98 |
| 2026-05-12 | 1.99 | 268510647 | 1.99 |
| 2026-05-11 | 2.03 | 382533353 | 2.03 |
| 2026-05-08 | 2.06 | 273205965 | 2.06 |
| 2026-05-07 | 2.08 | 458779695 | 2.08 |
| 2026-05-06 | 2.01 | 367621079 | 2.01 |
| 2026-05-05 | 2 | 108636340 | 2 |
| 2026-05-04 | 2.02 | 201230334 | 2.02 |
| 2026-04-30 | 1.98 | 370436244 | 1.98 |
| 2026-04-29 | 1.99 | 425075841 | 1.99 |
| 2026-04-28 | 1.94 | 335213679 | 1.94 |
| 2026-04-27 | 2.02 | 250376751 | 2.02 |
| 2026-04-24 | 2.03 | 334683372 | 2.03 |
| 2026-04-23 | 2 | 216856437 | 2 |
| 2026-04-22 | 2.01 | 222265451 | 2.01 |
| 2026-04-21 | 2.01 | 272146355 | 2.01 |
| 2026-04-20 | 2.05 | 431114636 | 2.05 |
| 2026-04-17 | 2.01 | 502920486 | 2.01 |
| 2026-04-16 | 2.09 | 270104901 | 2.09 |
| 2026-04-15 | 2.05 | 262259641 | 2.05 |
| 2026-04-14 | 2.03 | 259338997 | 2.03 |
| 2026-04-13 | 2 | 227918000 | 2 |
| 2026-04-10 | 2.01 | 356568334 | 2.01 |
| 2026-04-09 | 1.99 | 353471853 | 1.99 |
| 2026-04-08 | 2.03 | 646595651 | 2.03 |
| 2026-04-02 | 1.85 | 278102394 | 1.85 |
| 2026-04-01 | 1.89 | 440155042 | 1.89 |
| 2026-03-31 | 1.84 | 307459588 | 1.84 |
| 2026-03-30 | 1.86 | 376703455 | 1.86 |
| 2026-03-27 | 1.86 | 325112666 | 1.86 |
| 2026-03-26 | 1.85 | 332402038 | 1.85 |
| 2026-03-25 | 1.88 | 862225277 | 1.88 |
| 2026-03-24 | 1.91 | 422796471 | 1.91 |
| 2026-03-23 | 1.87 | 750895521 | 1.87 |
| 2026-03-20 | 2 | 400387267 | 2 |
| 2026-03-19 | 2.03 | 337831244 | 2.03 |
| 2026-03-18 | 2.09 | 498987252 | 2.09 |
| 2026-03-17 | 2.06 | 439432649 | 2.06 |
| 2026-03-16 | 2.06 | 621021290 | 2.06 |
| 2026-03-13 | 2.04 | 1388060724 | 2.04 |
| 2026-03-12 | 2.11 | 816877003 | 2.11 |
| 2026-03-11 | 2.3 | 281165333 | 2.3 |
| 2026-03-10 | 2.35 | 549778937 | 2.35 |
| 2026-03-09 | 2.3 | 548611181 | 2.3 |
| 2026-03-06 | 2.25 | 588943911 | 2.25 |
| 2026-03-05 | 2.26 | 356227532 | 2.26 |
| 2026-03-04 | 2.27 | 582841106 | 2.27 |
| 2026-03-03 | 2.23 | 734484960 | 2.23 |
| 2026-03-02 | 2.32 | 1387762523 | 2.32 |
| 2026-02-27 | 2.56 | 3144756135 | 2.56 |
| 2026-02-26 | 2.44 | 705793111 | 2.44 |
| 2026-02-25 | 2.47 | 759833670 | 2.47 |
| 2026-02-24 | 2.61 | 891800220 | 2.61 |
| 2026-02-23 | 2.77 | 443468513 | 2.77 |
| 2026-02-20 | 2.69 | 308784259 | 2.69 |
| 2026-02-16 | 2.64 | 213729000 | 2.64 |
| 2026-02-13 | 2.64 | 585050191 | 2.64 |
| 2026-02-12 | 2.68 | 1391430943 | 2.68 |
| 2026-02-11 | 2.51 | 674833250 | 2.51 |
| 2026-02-10 | 2.44 | 366261873 | 2.44 |
| 2026-02-09 | 2.38 | 371403845 | 2.38 |
| 2026-02-06 | 2.34 | 383929263 | 2.34 |
| 2026-02-05 | 2.36 | 416481562 | 2.36 |
| 2026-02-04 | 2.37 | 519615060 | 2.37 |
| 2026-02-03 | 2.41 | 529031773 | 2.41 |
| 2026-02-02 | 2.38 | 616368355 | 2.38 |
| 2026-01-30 | 2.47 | 381846216 | 2.47 |
| 2026-01-29 | 2.51 | 506595528 | 2.51 |
| 2026-01-28 | 2.54 | 575299367 | 2.54 |
| 2026-01-27 | 2.46 | 260154510 | 2.46 |
| 2026-01-26 | 2.46 | 347387219 | 2.46 |
| 2026-01-23 | 2.48 | 291259943 | 2.48 |
| 2026-01-22 | 2.47 | 317166711 | 2.47 |
| 2026-01-21 | 2.48 | 578422964 | 2.48 |
| 2026-01-20 | 2.38 | 475750173 | 2.38 |
| 2026-01-19 | 2.43 | 442193860 | 2.43 |
| 2026-01-16 | 2.49 | 445126757 | 2.49 |
| 2026-01-15 | 2.49 | 550851270 | 2.49 |
| 2026-01-14 | 2.48 | 1062097618 | 2.48 |
| 2026-01-13 | 2.51 | 1397307228 | 2.51 |
| 2026-01-12 | 2.64 | 1155412972 | 2.64 |
| 2026-01-09 | 2.47 | 638117447 | 2.47 |
| 2026-01-08 | 2.41 | 692490468 | 2.41 |
| 2026-01-07 | 2.37 | 758515120 | 2.37 |
| 2026-01-06 | 2.37 | 989292149 | 2.37 |
| 2026-01-05 | 2.24 | 566572196 | 2.24 |
| 2026-01-02 | 2.22 | 341620856 | 2.22 |
| 2025-12-31 | 2.2 | 412128636 | 2.2 |
| 2025-12-30 | 2.18 | 810151510 | 2.18 |
| 2025-12-29 | 2.13 | 453164945 | 2.13 |
| 2025-12-24 | 2.13 | 279035976 | 2.13 |
| 2025-12-23 | 2.12 | 713574412 | 2.12 |
| 2025-12-22 | 2.04 | 791993424 | 2.04 |
| 2025-12-19 | 1.88 | 559063714 | 1.88 |
| 2025-12-18 | 1.89 | 1080619507 | 1.89 |
| 2025-12-17 | 1.97 | 577953474 | 1.97 |
| 2025-12-16 | 2 | 846842002 | 2 |
| 2025-12-15 | 2.13 | 516766013 | 2.13 |
| 2025-12-12 | 2.21 | 762018421 | 2.21 |
| 2025-12-11 | 2.11 | 353444137 | 2.11 |
| 2025-12-10 | 2.16 | 435617453 | 2.16 |
| 2025-12-09 | 2.14 | 274048859 | 2.14 |
| 2025-12-08 | 2.17 | 430477576 | 2.17 |
| 2025-12-06 | 2.14 | 121000 | 2.14 |
| 2025-12-05 | 2.14 | 513204580 | 2.14 |
| 2025-12-04 | 2.14 | 371464219 | 2.14 |
| 2025-12-03 | 2.07 | 278042030 | 2.07 |
| 2025-12-02 | 2.1 | 290353620 | 2.1 |
| 2025-12-01 | 2.13 | 221765441 | 2.13 |
| 2025-11-28 | 2.12 | 169270695 | 2.12 |
| 2025-11-27 | 2.11 | 277476631 | 2.11 |
| 2025-11-26 | 2.11 | 303086513 | 2.11 |
| 2025-11-25 | 2.15 | 435492200 | 2.15 |
| 2025-11-24 | 2.11 | 454163984 | 2.11 |
| 2025-11-21 | 2.06 | 449963548 | 2.06 |
| 2025-11-20 | 2.13 | 308236284 | 2.13 |
| 2025-11-19 | 2.1 | 393125141 | 2.1 |
| 2025-11-18 | 2.13 | 411356789 | 2.13 |
| 2025-11-17 | 2.18 | 343388597 | 2.18 |
| 2025-11-14 | 2.17 | 285135211 | 2.17 |
| 2025-11-13 | 2.23 | 343502318 | 2.23 |
| 2025-11-12 | 2.22 | 424496170 | 2.22 |
| 2025-11-11 | 2.19 | 355000338 | 2.19 |
| 2025-11-10 | 2.19 | 298675103 | 2.19 |
| 2025-11-07 | 2.16 | 492292222 | 2.16 |
| 2025-11-06 | 2.24 | 445970474 | 2.24 |
| 2025-11-05 | 2.2 | 758483826 | 2.2 |
| 2025-11-04 | 2.26 | 543291418 | 2.26 |
| 2025-11-03 | 2.34 | 377760039 | 2.34 |
| 2025-10-31 | 2.37 | 350417559 | 2.37 |
| 2025-10-30 | 2.39 | 658531601 | 2.39 |
| 2025-10-28 | 2.44 | 463256580 | 2.44 |
| 2025-10-27 | 2.5 | 499012854 | 2.5 |
| 2025-10-24 | 2.44 | 417157892 | 2.44 |
| 2025-10-23 | 2.37 | 527411164 | 2.37 |
| 2025-10-22 | 2.41 | 379654029 | 2.41 |
| 2025-10-21 | 2.43 | 556011600 | 2.43 |
| 2025-10-20 | 2.4 | 410818595 | 2.4 |
| 2025-10-17 | 2.35 | 681003579 | 2.35 |
| 2025-10-16 | 2.49 | 568181163 | 2.49 |
| 2025-10-15 | 2.52 | 912625222 | 2.52 |
| 2025-10-14 | 2.39 | 1228903532 | 2.39 |
| 2025-10-13 | 2.57 | 1472158313 | 2.57 |
| 2025-10-10 | 2.65 | 789565572 | 2.65 |
| 2025-10-09 | 2.73 | 1158711965 | 2.73 |
| 2025-10-08 | 2.77 | 740072651 | 2.77 |
| 2025-10-06 | 2.88 | 405357412 | 2.88 |
| 2025-10-03 | 2.87 | 296976770 | 2.87 |
| 2025-10-02 | 2.87 | 652104730 | 2.87 |
| 2025-09-30 | 2.89 | 1042156229 | 2.89 |
| 2025-09-29 | 2.74 | 1013139724 | 2.74 |
| 2025-09-26 | 2.62 | 784581533 | 2.62 |
| 2025-09-25 | 2.73 | 1514729182 | 2.73 |
| 2025-09-24 | 2.73 | 837268685 | 2.73 |
| 2025-09-23 | 2.67 | 1119017807 | 2.67 |
| 2025-09-22 | 2.7 | 920046058 | 2.7 |
| 2025-09-19 | 2.74 | 1875548550 | 2.74 |
| 2025-09-18 | 2.62 | 1929940482 | 2.62 |
| 2025-09-17 | 2.64 | 3646674639 | 2.64 |
| 2025-09-16 | 2.28 | 763154422 | 2.28 |
| 2025-09-15 | 2.25 | 1285683097 | 2.25 |
| 2025-09-12 | 2.26 | 1777243234 | 2.26 |
| 2025-09-11 | 2.11 | 1076547083 | 2.11 |
| 2025-09-10 | 2 | 456448324 | 2 |
| 2025-09-09 | 1.97 | 550500888 | 1.97 |
| 2025-09-08 | 1.99 | 693175528 | 1.99 |
| 2025-09-05 | 1.97 | 1053872882 | 1.97 |
| 2025-09-04 | 1.92 | 1624296367 | 1.92 |
| 2025-09-03 | 2.05 | 711713421 | 2.05 |
| 2025-09-02 | 2.07 | 1159639142 | 2.07 |
| 2025-09-01 | 2.14 | 1182046526 | 2.14 |
| 2025-08-29 | 2.14 | 2529335065 | 2.14 |
| 2025-08-28 | 2.09 | 1671718104 | 2.09 |
| 2025-08-27 | 2.08 | 3400974222 | 2.08 |
| 2025-08-26 | 1.91 | 1181195014 | 1.91 |
| 2025-08-25 | 1.89 | 1452669650 | 1.89 |
| 2025-08-22 | 1.84 | 1103865664 | 1.84 |
| 2025-08-21 | 1.74 | 421860743 | 1.74 |
| 2025-08-20 | 1.75 | 650664343 | 1.75 |
| 2025-08-19 | 1.79 | 688557566 | 1.79 |
| 2025-08-18 | 1.82 | 1809788372 | 1.82 |
| 2025-08-15 | 1.73 | 657797887 | 1.73 |
| 2025-08-14 | 1.7 | 803793510 | 1.7 |
| 2025-08-13 | 1.68 | 751395873 | 1.68 |
| 2025-08-12 | 1.65 | 466926308 | 1.65 |
| 2025-08-11 | 1.63 | 239629133 | 1.63 |
| 2025-08-08 | 1.62 | 284260706 | 1.62 |
| 2025-08-07 | 1.64 | 375902372 | 1.64 |
| 2025-08-06 | 1.64 | 401095884 | 1.64 |
| 2025-08-05 | 1.61 | 363093661 | 1.61 |
| 2025-08-04 | 1.6 | 269424328 | 1.6 |
| 2025-08-01 | 1.56 | 421395500 | 1.56 |
| 2025-07-31 | 1.6 | 490612264 | 1.6 |
| 2025-07-30 | 1.59 | 621643570 | 1.59 |
| 2025-07-29 | 1.6 | 787504000 | 1.6 |
| 2025-07-28 | 1.64 | 1559720198 | 1.64 |
| 2025-07-25 | 1.75 | 1258461688 | 1.75 |
| 2025-07-24 | 1.73 | 1713687674 | 1.73 |
| 2025-07-23 | 1.6 | 625993629 | 1.6 |
| 2025-07-22 | 1.6 | 393564079 | 1.6 |
| 2025-07-21 | 1.64 | 357971876 | 1.64 |
| 2025-07-18 | 1.66 | 322510830 | 1.66 |
| 2025-07-17 | 1.65 | 367353819 | 1.65 |
| 2025-07-16 | 1.65 | 927775452 | 1.65 |
| 2025-07-15 | 1.66 | 736157386 | 1.66 |
| 2025-07-14 | 1.62 | 473480772 | 1.62 |
| 2025-07-11 | 1.6 | 1788721151 | 1.6 |
| 2025-07-10 | 1.5 | 160367651 | 1.5 |
| 2025-07-09 | 1.5 | 204585294 | 1.5 |
| 2025-07-08 | 1.51 | 346822282 | 1.51 |
| 2025-07-07 | 1.49 | 219650185 | 1.49 |
| 2025-07-04 | 1.51 | 567484908 | 1.51 |
| 2025-07-03 | 1.47 | 153809619 | 1.47 |
| 2025-07-02 | 1.46 | 300786254 | 1.46 |
| 2025-06-30 | 1.49 | 262065063 | 1.49 |
| 2025-06-27 | 1.46 | 586000854 | 1.46 |
| 2025-06-26 | 1.47 | 420252068 | 1.47 |
| 2025-06-25 | 1.47 | 320347121 | 1.47 |
| 2025-06-24 | 1.46 | 204665161 | 1.46 |
| 2025-06-23 | 1.42 | 188087111 | 1.42 |
| 2025-06-20 | 1.41 | 237985368 | 1.41 |
| 2025-06-19 | 1.42 | 231622750 | 1.42 |
| 2025-06-18 | 1.45 | 154556498 | 1.45 |
| 2025-06-17 | 1.47 | 259052677 | 1.47 |
| 2025-06-16 | 1.5 | 661122978 | 1.5 |
| 2025-06-13 | 1.41 | 475999034 | 1.41 |
| 2025-06-12 | 1.47 | 372961467 | 1.47 |
| 2025-06-11 | 1.47 | 325140374 | 1.47 |
| 2025-06-10 | 1.46 | 426858119 | 1.46 |
| 2025-06-09 | 1.47 | 712020625 | 1.47 |
| 2025-06-06 | 1.4 | 599406577 | 1.4 |
| 2025-06-05 | 1.4 | 320420842 | 1.4 |
| 2025-06-04 | 1.36 | 243132396 | 1.36 |
| 2025-06-03 | 1.37 | 217449321 | 1.37 |
| 2025-06-02 | 1.38 | 270686010 | 1.38 |
| 2025-05-30 | 1.4 | 112730610 | 1.4 |
| 2025-05-29 | 1.42 | 238865742 | 1.42 |
| 2025-05-28 | 1.38 | 106527764 | 1.38 |
| 2025-05-27 | 1.39 | 148294192 | 1.39 |
| 2025-05-26 | 1.4 | 252060624 | 1.4 |
| 2025-05-23 | 1.4 | 222302788 | 1.4 |
| 2025-05-22 | 1.4 | 138060977 | 1.4 |
| 2025-05-21 | 1.41 | 219171531 | 1.41 |
| 2025-05-20 | 1.42 | 203703000 | 1.42 |
| 2025-05-19 | 1.43 | 219807011 | 1.43 |
| 2025-05-16 | 1.45 | 186752737 | 1.45 |
| 2025-05-15 | 1.46 | 282110883 | 1.46 |
| 2025-05-14 | 1.49 | 241819502 | 1.49 |
| 2025-05-13 | 1.51 | 371665635 | 1.51 |
| 2025-05-12 | 1.56 | 480610683 | 1.56 |
| 2025-05-09 | 1.49 | 172055304 | 1.49 |
| 2025-05-08 | 1.52 | 182541001 | 1.52 |
| 2025-05-07 | 1.52 | 289317941 | 1.52 |
| 2025-05-06 | 1.53 | 262521128 | 1.53 |
| 2025-05-02 | 1.55 | 268775460 | 1.55 |
| 2025-04-30 | 1.5 | 381200522 | 1.5 |
| 2025-04-29 | 1.46 | 240122178 | 1.46 |
| 2025-04-28 | 1.45 | 187992053 | 1.45 |
| 2025-04-25 | 1.42 | 268683125 | 1.42 |
| 2025-04-24 | 1.43 | 226244525 | 1.43 |
| 2025-04-23 | 1.43 | 324412226 | 1.43 |
| 2025-04-22 | 1.43 | 204233008 | 1.43 |
| 2025-04-17 | 1.4 | 240102001 | 1.4 |
| 2025-04-16 | 1.4 | 315298103 | 1.4 |
| 2025-04-15 | 1.45 | 231544857 | 1.45 |
| 2025-04-14 | 1.47 | 437628000 | 1.47 |
| 2025-04-11 | 1.42 | 382694728 | 1.42 |
| 2025-04-10 | 1.41 | 641567560 | 1.41 |
| 2025-04-09 | 1.36 | 662922528 | 1.36 |
| 2025-04-08 | 1.31 | 828976041 | 1.31 |
| 2025-04-07 | 1.28 | 1237287944 | 1.28 |
| 2025-04-03 | 1.55 | 546937714 | 1.55 |
| 2025-04-02 | 1.53 | 344080342 | 1.53 |
| 2025-04-01 | 1.47 | 374798128 | 1.47 |
| 2025-03-31 | 1.49 | 369943870 | 1.49 |
| 2025-03-28 | 1.5 | 320091816 | 1.5 |
| 2025-03-27 | 1.49 | 985940724 | 1.49 |
| 2025-03-26 | 1.59 | 242959466 | 1.59 |
| 2025-03-25 | 1.57 | 350175186 | 1.57 |
| 2025-03-24 | 1.61 | 362160231 | 1.61 |
| 2025-03-21 | 1.61 | 735266471 | 1.61 |
| 2025-03-20 | 1.68 | 452127885 | 1.68 |
| 2025-03-19 | 1.74 | 678186275 | 1.74 |
| 2025-03-18 | 1.72 | 308647780 | 1.72 |
| 2025-03-17 | 1.68 | 321169169 | 1.68 |
| 2025-03-14 | 1.71 | 310258861 | 1.71 |
| 2025-03-13 | 1.69 | 397787645 | 1.69 |
| 2025-03-12 | 1.71 | 503387034 | 1.71 |
| 2025-03-11 | 1.75 | 517239357 | 1.75 |
| 2025-03-10 | 1.73 | 599524840 | 1.73 |
| 2025-03-07 | 1.75 | 898222015 | 1.75 |
| 2025-03-06 | 1.78 | 1104182734 | 1.78 |
| 2025-03-05 | 1.68 | 515118094 | 1.68 |
| 2025-03-04 | 1.64 | 529505954 | 1.64 |
| 2025-03-03 | 1.64 | 667388128 | 1.64 |
| 2025-02-28 | 1.64 | 1198561660 | 1.64 |
总数: 917 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
觉得这个网站有用？可以用支付宝打赏支持一下！
