资源共享

 

A股指数

A股商品

美股QDII

混合QDII

港股QDII

日本QDII

欧洲QDII

01618历史价格(1-300)

股票分组

分组名称	代码
	01618

 

Yahoo历史价格 Sina分红数据
总数: 2043 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	1.62	20909000	1.62
2026-04-01	1.64	19550662	1.64
2026-03-31	1.63	29301000	1.63
2026-03-30	1.69	13150000	1.69
2026-03-27	1.69	11316000	1.69
2026-03-26	1.71	13326000	1.71
2026-03-25	1.75	11264236	1.75
2026-03-24	1.70	16678000	1.70
2026-03-23	1.66	37411000	1.66
2026-03-20	1.74	21342000	1.74
2026-03-19	1.75	32108000	1.75
2026-03-18	1.79	21453000	1.79
2026-03-17	1.82	17174000	1.82
2026-03-16	1.82	25582984	1.82
2026-03-13	1.86	34937000	1.86
2026-03-12	1.89	28539000	1.89
2026-03-11	1.88	35271000	1.88
2026-03-10	1.84	25740000	1.84
2026-03-09	1.81	30614000	1.81
2026-03-06	1.83	24752000	1.83
2026-03-05	1.81	20412000	1.81
2026-03-04	1.82	34225000	1.82
2026-03-03	1.83	53015000	1.83
2026-03-02	1.90	30791000	1.90
2026-02-27	1.93	20287334	1.93
2026-02-26	1.93	20420000	1.93
2026-02-25	1.96	69392000	1.96
2026-02-24	1.92	23235732	1.92
2026-02-23	1.91	7424000	1.91
2026-02-20	1.86	4734331	1.86
2026-02-16	1.85	1288000	1.85
2026-02-13	1.86	21610518	1.86
2026-02-12	1.86	17460742	1.86
2026-02-11	1.86	13504777	1.86
2026-02-10	1.85	8441000	1.85
2026-02-09	1.84	15050849	1.84
2026-02-06	1.85	14415518	1.85
2026-02-05	1.85	19680556	1.85
2026-02-04	1.88	46909000	1.88
2026-02-03	1.82	29998036	1.82
2026-02-02	1.81	46835518	1.81
2026-01-30	1.85	43914841	1.85
2026-01-29	1.93	52993036	1.93
2026-01-28	1.95	118702000	1.95
2026-01-27	1.84	29295234	1.84
2026-01-26	1.88	73384036	1.88
2026-01-23	1.81	16282000	1.81
2026-01-22	1.80	21734000	1.80
2026-01-21	1.80	21245000	1.80
2026-01-20	1.80	37171772	1.80
2026-01-19	1.75	64144000	1.75
2026-01-16	1.83	48837969	1.83
2026-01-15	1.84	18847668	1.84
2026-01-14	1.84	30036000	1.84
2026-01-13	1.86	50875000	1.86
2026-01-12	1.86	50194000	1.86
2026-01-09	1.84	34170000	1.84
2026-01-08	1.86	37408000	1.86
2026-01-07	1.86	47040000	1.86
2026-01-06	1.87	47392000	1.87
2026-01-05	1.84	81502000	1.84
2026-01-02	1.90	14711000	1.90
2025-12-31	1.83	24723000	1.83
2025-12-30	1.82	73841000	1.82
2025-12-29	1.91	71030834	1.91
2025-12-24	1.88	36002631	1.88
2025-12-23	1.91	34631000	1.91
2025-12-22	1.90	19810000	1.90
2025-12-19	1.90	19986000	1.90
2025-12-18	1.89	57171000	1.89
2025-12-17	1.84	21714000	1.84
2025-12-16	1.83	48078000	1.83
2025-12-15	1.85	25334000	1.85
2025-12-12	1.87	44928000	1.87
2025-12-11	1.82	45611000	1.82
2025-12-10	1.83	174271000	1.83
2025-12-09	1.88	470126000	1.88
2025-12-08	2.38	43304000	2.38
2025-12-06	2.37	36000	2.37
2025-12-05	2.38	44036000	2.38
2025-12-04	2.29	34843000	2.29
2025-12-03	2.24	22297000	2.24
2025-12-02	2.27	16439000	2.27
2025-12-01	2.29	47693000	2.29
2025-11-28	2.17	7612000	2.17
2025-11-27	2.16	10946000	2.16
2025-11-26	2.17	22913000	2.17
2025-11-25	2.11	35736425	2.11
2025-11-24	2.15	24202050	2.15
2025-11-21	2.14	33593000	2.14
2025-11-20	2.26	24333000	2.26
2025-11-19	2.23	25120000	2.23
2025-11-18	2.21	30264413	2.21
2025-11-17	2.29	22183239	2.29
2025-11-14	2.34	20445000	2.34
2025-11-13	2.41	29488000	2.41
2025-11-12	2.39	17746548	2.39
2025-11-11	2.40	34189000	2.40
2025-11-10	2.37	22684000	2.37
2025-11-07	2.35	17437000	2.35
2025-11-06	2.37	22075000	2.37
2025-11-05	2.34	48954750	2.34
2025-11-04	2.33	30246000	2.33
2025-11-03	2.40	39232151	2.40
2025-10-31	2.37	108212000	2.37
2025-10-30	2.61	45068250	2.61
2025-10-28	2.55	47701472	2.55
2025-10-27	2.69	54272340	2.69
2025-10-24	2.60	40094000	2.60
2025-10-23	2.47	29902139	2.47
2025-10-22	2.52	19738689	2.52
2025-10-21	2.51	43721000	2.51
2025-10-20	2.45	52738000	2.45
2025-10-17	2.45	94782763	2.45
2025-10-16	2.61	49449000	2.61
2025-10-15	2.68	78019055	2.68
2025-10-14	2.63	120073000	2.63
2025-10-13	2.79	119392000	2.79
2025-10-10	2.83	127732151	2.83
2025-10-09	3.05	274527800	3.05
2025-10-08	2.89	48650000	2.89
2025-10-06	2.78	32188000	2.78
2025-10-03	2.68	13661000	2.68
2025-10-02	2.74	52099000	2.74
2025-09-30	2.71	235879000	2.71
2025-09-29	2.45	81439000	2.45
2025-09-26	2.36	43990000	2.36
2025-09-25	2.40	106200000	2.40
2025-09-24	2.20	21916345	2.20
2025-09-23	2.19	20123000	2.19
2025-09-22	2.19	15006000	2.19
2025-09-19	2.21	35919000	2.21
2025-09-18	2.16	46219000	2.16
2025-09-17	2.22	28542000	2.22
2025-09-16	2.23	65992000	2.23
2025-09-15	2.32	23438000	2.32
2025-09-12	2.36	56412000	2.36
2025-09-11	2.22	19824000	2.22
2025-09-10	2.20	60246000	2.20
2025-09-09	2.28	33573000	2.28
2025-09-08	2.33	34935000	2.33
2025-09-05	2.31	41327000	2.31
2025-09-04	2.28	54165100	2.28
2025-09-03	2.40	76018000	2.40
2025-09-02	2.37	60259000	2.37
2025-09-01	2.44	81742400	2.44
2025-08-29	2.27	39170000	2.27
2025-08-28	2.24	42233654	2.24
2025-08-27	2.26	42434000	2.26
2025-08-26	2.33	26764000	2.33
2025-08-25	2.36	75989800	2.36
2025-08-22	2.23	36809000	2.23
2025-08-21	2.29	38771000	2.29
2025-08-20	2.28	63442000	2.28
2025-08-19	2.30	95649000	2.30
2025-08-18	2.20	89289000	2.20
2025-08-15	2.26	69159000	2.26
2025-08-14	2.21	117550000	2.21
2025-08-13	2.09	84787500	2.09
2025-08-12	2.03	32712000	2.03
2025-08-11	2.05	135619000	2.05
2025-08-08	1.89	92465000	1.89
2025-08-07	1.79	28146000	1.79
2025-08-06	1.73	10131000	1.73
2025-08-05	1.70	7540000	1.70
2025-08-04	1.69	7987000	1.69
2025-08-01	1.68	13785000	1.68
2025-07-31	1.70	22685947	1.70
2025-07-30	1.74	23537000	1.74
2025-07-29	1.78	16198091	1.78
2025-07-28	1.78	18760000	1.78
2025-07-25	1.80	27266000	1.80
2025-07-24	1.87	39001756	1.87
2025-07-23	1.82	35395409	1.82
2025-07-22	1.86	53925000	1.86
2025-07-21	1.82	47758000	1.82
2025-07-18	1.76	15988740	1.76
2025-07-17	1.75	11929000	1.75
2025-07-16	1.75	28469874	1.75
2025-07-15	1.73	24863000	1.73
2025-07-14	1.74	29941000	1.74
2025-07-11	1.71	41239000	1.71
2025-07-10	1.71	18043000	1.71
2025-07-09	1.67	16671000	1.67
2025-07-08	1.66	13764000	1.66
2025-07-07	1.63	10980386	1.63
2025-07-04	1.65	13037000	1.65
2025-07-03	1.68	32997000	1.68
2025-07-02	1.65	17886385	1.65
2025-06-30	1.62	9537167	1.62
2025-06-27	1.60	16187011	1.60
2025-06-26	1.60	6234000	1.60
2025-06-25	1.60	12185163	1.60
2025-06-24	1.57	6614000	1.57
2025-06-23	1.55	8805000	1.55
2025-06-20	1.52	8716420	1.52
2025-06-19	1.52	7987000	1.52
2025-06-18	1.56	8992000	1.56
2025-06-17	1.58	5679000	1.58
2025-06-16	1.58	7039000	1.58
2025-06-13	1.58	7122000	1.58
2025-06-12	1.59	11381000	1.59
2025-06-11	1.59	9929046	1.59
2025-06-10	1.56	7055000	1.56
2025-06-09	1.57	3639000	1.57
2025-06-06	1.55	4219000	1.55
2025-06-05	1.54	5033000	1.54
2025-06-04	1.53	6167982	1.53
2025-06-03	1.52	5620000	1.52
2025-06-02	1.49	4099000	1.49
2025-05-30	1.53	4142000	1.53
2025-05-29	1.54	6037000	1.54
2025-05-28	1.52	1216712	1.52
2025-05-27	1.52	1775000	1.52
2025-05-26	1.51	3381000	1.51
2025-05-23	1.51	4227000	1.51
2025-05-22	1.51	3756573	1.51
2025-05-21	1.52	5189409	1.52
2025-05-20	1.53	4086898	1.53
2025-05-19	1.52	2920204	1.52
2025-05-16	1.53	4397000	1.53
2025-05-15	1.54	3478000	1.54
2025-05-14	1.54	8705000	1.54
2025-05-13	1.52	9056000	1.52
2025-05-12	1.52	6558000	1.52
2025-05-09	1.49	3399000	1.49
2025-05-08	1.49	4298000	1.49
2025-05-07	1.50	6834000	1.50
2025-05-06	1.49	7185000	1.49
2025-05-02	1.47	696000	1.47
2025-04-30	1.47	6046000	1.47
2025-04-29	1.47	5588000	1.47
2025-04-28	1.48	5756000	1.48
2025-04-25	1.48	5248199	1.48
2025-04-24	1.47	5431506	1.47
2025-04-23	1.49	5403990	1.49
2025-04-22	1.46	7478774	1.46
2025-04-17	1.45	4661000	1.45
2025-04-16	1.44	6945000	1.44
2025-04-15	1.47	2403706	1.47
2025-04-14	1.48	5109000	1.48
2025-04-11	1.47	9436462	1.47
2025-04-10	1.46	18815000	1.46
2025-04-09	1.48	18013000	1.48
2025-04-08	1.42	16834000	1.42
2025-04-07	1.39	38948000	1.39
2025-04-03	1.57	5156800	1.57
2025-04-02	1.59	10637089	1.59
2025-04-01	1.55	12002918	1.55
2025-03-31	1.54	18808841	1.54
2025-03-28	1.62	8367000	1.62
2025-03-27	1.63	6534000	1.63
2025-03-26	1.66	6546000	1.66
2025-03-25	1.67	7713301	1.67
2025-03-24	1.67	8034000	1.67
2025-03-21	1.65	16787405	1.65
2025-03-20	1.68	8593295	1.68
2025-03-19	1.70	19768881	1.70
2025-03-18	1.70	20337844	1.70
2025-03-17	1.70	8577000	1.70
2025-03-14	1.68	20806000	1.68
2025-03-13	1.66	13481000	1.66
2025-03-12	1.63	14014000	1.63
2025-03-11	1.64	13369990	1.64
2025-03-10	1.62	11895000	1.62
2025-03-07	1.62	19486000	1.62
2025-03-06	1.61	9460000	1.61
2025-03-05	1.59	7204000	1.59
2025-03-04	1.58	8686000	1.58
2025-03-03	1.57	6330000	1.57
2025-02-28	1.60	9615359	1.60
2025-02-27	1.63	9174748	1.63
2025-02-26	1.62	14059000	1.62
2025-02-25	1.59	8414941	1.59
2025-02-24	1.61	28621000	1.61
2025-02-21	1.57	26331669	1.57
2025-02-20	1.56	6748669	1.56
2025-02-19	1.57	14160425	1.57
2025-02-18	1.58	9482000	1.58
2025-02-17	1.57	6920000	1.57
2025-02-14	1.58	19438000	1.58
2025-02-13	1.55	14243000	1.55
2025-02-12	1.58	14510000	1.58
2025-02-11	1.54	5026000	1.54
2025-02-10	1.56	14828000	1.56
2025-02-07	1.56	11461000	1.56
2025-02-06	1.55	9864000	1.55
2025-02-05	1.53	3920000	1.53
2025-02-04	1.54	2954700	1.54
2025-02-03	1.51	2365000	1.51
2025-01-28	1.52	989000	1.52
2025-01-27	1.55	3517000	1.55
2025-01-24	1.56	5876000	1.56
2025-01-23	1.54	10024000	1.54
2025-01-22	1.52	4585000	1.52
2025-01-21	1.54	6528000	1.54
2025-01-20	1.54	3907000	1.54
2025-01-17	1.53	2192052	1.53
2025-01-16	1.53	6041054	1.53
2025-01-15	1.52	3803000	1.52

总数: 2043 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？可以用微信打赏一块钱给Woody！

资源共享 相片 网络日志

更多选项？请先登录或者注册。