SH600027历史价格(1-300)
股票分组
Yahoo历史价格 Sina分红数据
总数: 1977 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 |
|---|
| 2026-04-03 | 4.55 | 114939524 | 4.55 |
| 2026-04-02 | 4.67 | 111766692 | 4.67 |
| 2026-04-01 | 4.73 | 106621390 | 4.73 |
| 2026-03-31 | 4.71 | 231157628 | 4.71 |
| 2026-03-30 | 4.84 | 305743580 | 4.84 |
| 2026-03-27 | 5.10 | 319341152 | 5.10 |
| 2026-03-26 | 5.33 | 257871972 | 5.33 |
| 2026-03-25 | 5.43 | 330874782 | 5.43 |
| 2026-03-24 | 5.27 | 186064238 | 5.27 |
| 2026-03-23 | 5.12 | 182845630 | 5.12 |
| 2026-03-20 | 5.23 | 188832077 | 5.23 |
| 2026-03-19 | 5.22 | 115222029 | 5.22 |
| 2026-03-18 | 5.23 | 102251535 | 5.23 |
| 2026-03-17 | 5.23 | 111923049 | 5.23 |
| 2026-03-16 | 5.28 | 162211874 | 5.28 |
| 2026-03-13 | 5.32 | 170547130 | 5.32 |
| 2026-03-12 | 5.41 | 194442388 | 5.41 |
| 2026-03-11 | 5.28 | 180665852 | 5.28 |
| 2026-03-10 | 5.15 | 116115439 | 5.15 |
| 2026-03-09 | 5.19 | 148415701 | 5.19 |
| 2026-03-06 | 5.23 | 129930600 | 5.23 |
| 2026-03-05 | 5.19 | 137386088 | 5.19 |
| 2026-03-04 | 5.13 | 150612854 | 5.13 |
| 2026-03-03 | 5.16 | 223538385 | 5.16 |
| 2026-03-02 | 5.19 | 244634971 | 5.19 |
| 2026-02-27 | 5.10 | 259066244 | 5.10 |
| 2026-02-26 | 4.98 | 132695101 | 4.98 |
| 2026-02-25 | 4.90 | 218926663 | 4.90 |
| 2026-02-24 | 4.89 | 101773665 | 4.89 |
| 2026-02-13 | 4.85 | 57198200 | 4.85 |
| 2026-02-12 | 4.92 | 63974203 | 4.92 |
| 2026-02-11 | 4.89 | 37037199 | 4.89 |
| 2026-02-10 | 4.88 | 33266331 | 4.88 |
| 2026-02-09 | 4.89 | 47588608 | 4.89 |
| 2026-02-06 | 4.87 | 45866560 | 4.87 |
| 2026-02-05 | 4.87 | 60004615 | 4.87 |
| 2026-02-04 | 4.88 | 70483197 | 4.88 |
| 2026-02-03 | 4.83 | 61379615 | 4.83 |
| 2026-02-02 | 4.84 | 82161934 | 4.84 |
| 2026-01-30 | 4.90 | 64639860 | 4.90 |
| 2026-01-29 | 4.92 | 139351331 | 4.92 |
| 2026-01-28 | 4.92 | 115580898 | 4.92 |
| 2026-01-27 | 4.94 | 99075399 | 4.94 |
| 2026-01-26 | 5.01 | 101020337 | 5.01 |
| 2026-01-23 | 5.00 | 70137554 | 5.00 |
| 2026-01-22 | 5.01 | 53940816 | 5.01 |
| 2026-01-21 | 5.01 | 74964661 | 5.01 |
| 2026-01-20 | 5.05 | 109570351 | 5.05 |
| 2026-01-19 | 4.99 | 72497363 | 4.99 |
| 2026-01-16 | 4.97 | 90510305 | 4.97 |
| 2026-01-15 | 4.97 | 55507170 | 4.97 |
| 2026-01-14 | 4.99 | 87720173 | 4.99 |
| 2026-01-13 | 5.03 | 87068848 | 5.03 |
| 2026-01-12 | 5.04 | 69002526 | 5.04 |
| 2026-01-09 | 5.03 | 58906741 | 5.03 |
| 2026-01-08 | 5.02 | 57354649 | 5.02 |
| 2026-01-07 | 5.01 | 63028661 | 5.01 |
| 2026-01-06 | 5.02 | 83062272 | 5.02 |
| 2026-01-05 | 5.01 | 91639165 | 5.01 |
| 2025-12-31 | 4.96 | 72760205 | 4.96 |
| 2025-12-30 | 4.97 | 164977887 | 4.97 |
| 2025-12-29 | 5.09 | 222730618 | 5.09 |
| 2025-12-26 | 5.25 | 125774025 | 5.25 |
| 2025-12-25 | 5.20 | 71680764 | 5.20 |
| 2025-12-24 | 5.20 | 94772700 | 5.20 |
| 2025-12-23 | 5.23 | 146538950 | 5.23 |
| 2025-12-22 | 5.18 | 99127232 | 5.18 |
| 2025-12-19 | 5.20 | 74364119 | 5.20 |
| 2025-12-18 | 5.25 | 50843888 | 5.25 |
| 2025-12-17 | 5.26 | 56309137 | 5.26 |
| 2025-12-16 | 5.21 | 76919026 | 5.21 |
| 2025-12-15 | 5.30 | 71181480 | 5.30 |
| 2025-12-12 | 5.24 | 81270387 | 5.24 |
| 2025-12-11 | 5.22 | 56222200 | 5.22 |
| 2025-12-10 | 5.23 | 48828965 | 5.23 |
| 2025-12-09 | 5.20 | 62722645 | 5.20 |
| 2025-12-08 | 5.20 | 81070069 | 5.20 |
| 2025-12-05 | 5.28 | 51751400 | 5.28 |
| 2025-12-04 | 5.25 | 52162840 | 5.25 |
| 2025-12-03 | 5.31 | 66736855 | 5.31 |
| 2025-12-02 | 5.27 | 84856132 | 5.27 |
| 2025-12-01 | 5.21 | 99989826 | 5.21 |
| 2025-11-28 | 5.15 | 53531030 | 5.15 |
| 2025-11-27 | 5.19 | 84549259 | 5.19 |
| 2025-11-26 | 5.11 | 58238614 | 5.11 |
| 2025-11-25 | 5.12 | 81856500 | 5.12 |
| 2025-11-24 | 5.05 | 88271954 | 5.05 |
| 2025-11-21 | 5.10 | 81478669 | 5.10 |
| 2025-11-20 | 5.17 | 70672024 | 5.17 |
| 2025-11-19 | 5.19 | 73637590 | 5.19 |
| 2025-11-18 | 5.17 | 74747801 | 5.17 |
| 2025-11-17 | 5.21 | 77473600 | 5.21 |
| 2025-11-14 | 5.27 | 78935609 | 5.27 |
| 2025-11-13 | 5.35 | 82802450 | 5.35 |
| 2025-11-12 | 5.39 | 54978300 | 5.39 |
| 2025-11-11 | 5.47 | 87977307 | 5.47 |
| 2025-11-10 | 5.54 | 80103079 | 5.54 |
| 2025-11-07 | 5.56 | 74639429 | 5.56 |
| 2025-11-06 | 5.59 | 92556887 | 5.59 |
| 2025-11-05 | 5.51 | 72019716 | 5.51 |
| 2025-11-04 | 5.47 | 95888201 | 5.47 |
| 2025-11-03 | 5.45 | 81879395 | 5.45 |
| 2025-10-31 | 5.41 | 109731379 | 5.41 |
| 2025-10-30 | 5.53 | 193505871 | 5.53 |
| 2025-10-29 | 5.46 | 186675777 | 5.46 |
| 2025-10-28 | 5.37 | 84225165 | 5.37 |
| 2025-10-27 | 5.38 | 162242291 | 5.38 |
| 2025-10-24 | 5.26 | 77974282 | 5.26 |
| 2025-10-23 | 5.32 | 113558073 | 5.32 |
| 2025-10-22 | 5.24 | 78597165 | 5.24 |
| 2025-10-21 | 5.26 | 55693159 | 5.26 |
| 2025-10-20 | 5.24 | 64591460 | 5.24 |
| 2025-10-17 | 5.25 | 74158203 | 5.25 |
| 2025-10-16 | 5.29 | 64001967 | 5.29 |
| 2025-10-15 | 5.26 | 69933521 | 5.26 |
| 2025-10-14 | 5.24 | 78859210 | 5.24 |
| 2025-10-13 | 5.23 | 80600774 | 5.23 |
| 2025-10-10 | 5.26 | 88891113 | 5.26 |
| 2025-10-09 | 5.21 | 89169572 | 5.21 |
| 2025-09-30 | 5.09 | 49939067 | 5.09 |
| 2025-09-29 | 5.14 | 66558968 | 5.14 |
| 2025-09-26 | 5.07 | 48294908 | 5.07 |
| 2025-09-25 | 5.03 | 77744418 | 5.03 |
| 2025-09-24 | 5.10 | 44852647 | 5.10 |
| 2025-09-23 | 5.09 | 71285128 | 5.09 |
| 2025-09-22 | 5.12 | 55899168 | 5.12 |
| 2025-09-19 | 5.17 | 71245699 | 5.17 |
| 2025-09-18 | 5.23 | 132183771 | 5.23 |
| 2025-09-17 | 5.32 | 66752162 | 5.32 |
| 2025-09-16 | 5.32 | 108160767 | 5.32 |
| 2025-09-15 | 5.39 | 70594215 | 5.39 |
| 2025-09-12 | 5.43 | 63679500 | 5.43 |
| 2025-09-11 | 5.43 | 61621164 | 5.43 |
| 2025-09-10 | 5.42 | 67541635 | 5.42 |
| 2025-09-09 | 5.44 | 70883860 | 5.44 |
| 2025-09-08 | 5.47 | 142768317 | 5.47 |
| 2025-09-05 | 5.38 | 86434103 | 5.38 |
| 2025-09-04 | 5.36 | 83866798 | 5.36 |
| 2025-09-03 | 5.38 | 77053300 | 5.38 |
| 2025-09-02 | 5.43 | 142964646 | 5.43 |
| 2025-09-01 | 5.37 | 122463377 | 5.37 |
| 2025-08-29 | 5.30 | 180078850 | 5.30 |
| 2025-08-28 | 5.33 | 124074325 | 5.33 |
| 2025-08-27 | 5.35 | 157564301 | 5.35 |
| 2025-08-26 | 5.48 | 73401080 | 5.48 |
| 2025-08-25 | 5.49 | 140949839 | 5.49 |
| 2025-08-22 | 5.41 | 73984588 | 5.41 |
| 2025-08-21 | 5.42 | 89523967 | 5.42 |
| 2025-08-20 | 5.38 | 53408828 | 5.38 |
| 2025-08-19 | 5.36 | 85729614 | 5.36 |
| 2025-08-18 | 5.32 | 56911133 | 5.32 |
| 2025-08-15 | 5.29 | 62888300 | 5.29 |
| 2025-08-14 | 5.28 | 92392200 | 5.28 |
| 2025-08-13 | 5.36 | 91625774 | 5.36 |
| 2025-08-12 | 5.40 | 69799944 | 5.40 |
| 2025-08-11 | 5.41 | 118288450 | 5.41 |
| 2025-08-08 | 5.47 | 260582368 | 5.47 |
| 2025-08-07 | 5.33 | 73583961 | 5.33 |
| 2025-08-06 | 5.31 | 58772803 | 5.31 |
| 2025-08-05 | 5.31 | 56417877 | 5.31 |
| 2025-08-04 | 5.29 | 49855252 | 5.29 |
| 2025-08-01 | 5.31 | 54243500 | 5.31 |
| 2025-07-31 | 5.30 | 156350204 | 5.30 |
| 2025-07-30 | 5.47 | 238744625 | 5.47 |
| 2025-07-29 | 5.31 | 49468533 | 5.31 |
| 2025-07-28 | 5.32 | 47449236 | 5.32 |
| 2025-07-25 | 5.32 | 79988270 | 5.32 |
| 2025-07-24 | 5.35 | 133589627 | 5.35 |
| 2025-07-23 | 5.38 | 126325308 | 5.38 |
| 2025-07-22 | 5.47 | 161456655 | 5.47 |
| 2025-07-21 | 5.45 | 96345412 | 5.45 |
| 2025-07-18 | 5.38 | 61178484 | 5.38 |
| 2025-07-17 | 5.38 | 58159582 | 5.38 |
| 2025-07-16 | 5.43 | 60878233 | 5.43 |
| 2025-07-15 | 5.40 | 96754310 | 5.40 |
| 2025-07-14 | 5.47 | 86852267 | 5.47 |
| 2025-07-11 | 5.55 | 81331958 | 5.55 |
| 2025-07-10 | 5.57 | 69600065 | 5.57 |
| 2025-07-09 | 5.59 | 89397800 | 5.59 |
| 2025-07-08 | 5.66 | 95824222 | 5.66 |
| 2025-07-07 | 5.74 | 115261332 | 5.74 |
| 2025-07-04 | 5.64 | 63175067 | 5.64 |
| 2025-07-03 | 5.57 | 45204394 | 5.57 |
| 2025-07-02 | 5.57 | 65157928 | 5.57 |
| 2025-07-01 | 5.51 | 58525600 | 5.51 |
| 2025-06-30 | 5.47 | 46051078 | 5.47 |
| 2025-06-27 | 5.44 | 111349102 | 5.44 |
| 2025-06-26 | 5.54 | 83030653 | 5.54 |
| 2025-06-25 | 5.63 | 67988850 | 5.63 |
| 2025-06-24 | 5.58 | 65484825 | 5.58 |
| 2025-06-23 | 5.56 | 76767917 | 5.56 |
| 2025-06-20 | 5.66 | 47580144 | 5.66 |
| 2025-06-19 | 5.69 | 110406788 | 5.69 |
| 2025-06-18 | 5.91 | 64479827 | 5.91 |
| 2025-06-17 | 5.97 | 100079610 | 5.97 |
| 2025-06-16 | 5.84 | 56321379 | 5.84 |
| 2025-06-13 | 5.83 | 83521649 | 5.83 |
| 2025-06-12 | 5.79 | 70985071 | 5.79 |
| 2025-06-11 | 5.89 | 65369710 | 5.89 |
| 2025-06-10 | 5.88 | 105049291 | 5.88 |
| 2025-06-09 | 5.83 | 54918623 | 5.83 |
| 2025-06-06 | 5.83 | 39303177 | 5.83 |
| 2025-06-05 | 5.81 | 43739590 | 5.81 |
| 2025-06-04 | 5.83 | 45352361 | 5.83 |
| 2025-06-03 | 5.86 | 69583827 | 5.86 |
| 2025-05-30 | 5.85 | 65858338 | 5.85 |
| 2025-05-29 | 5.84 | 75177464 | 5.84 |
| 2025-05-28 | 5.87 | 68299355 | 5.87 |
| 2025-05-27 | 5.97 | 60020166 | 5.97 |
| 2025-05-26 | 5.93 | 50016250 | 5.93 |
| 2025-05-23 | 5.89 | 61945582 | 5.89 |
| 2025-05-22 | 5.94 | 63916753 | 5.94 |
| 2025-05-21 | 6.00 | 94618180 | 6.00 |
| 2025-05-20 | 5.99 | 81768551 | 5.99 |
| 2025-05-19 | 5.91 | 81166580 | 5.91 |
| 2025-05-16 | 5.90 | 70952800 | 5.90 |
| 2025-05-15 | 5.96 | 108068624 | 5.96 |
| 2025-05-14 | 5.89 | 67013120 | 5.89 |
| 2025-05-13 | 5.90 | 56353137 | 5.90 |
| 2025-05-12 | 5.90 | 91371568 | 5.90 |
| 2025-05-09 | 5.87 | 103527881 | 5.87 |
| 2025-05-08 | 5.76 | 61811643 | 5.76 |
| 2025-05-07 | 5.75 | 72770507 | 5.75 |
| 2025-05-06 | 5.81 | 74372487 | 5.81 |
| 2025-04-30 | 5.71 | 105736833 | 5.71 |
| 2025-04-29 | 5.89 | 103674879 | 5.89 |
| 2025-04-28 | 6.03 | 151321678 | 6.03 |
| 2025-04-25 | 5.88 | 95965035 | 5.88 |
| 2025-04-24 | 5.81 | 132052358 | 5.81 |
| 2025-04-23 | 5.72 | 65932242 | 5.72 |
| 2025-04-22 | 5.71 | 94120382 | 5.71 |
| 2025-04-21 | 5.77 | 88182589 | 5.77 |
| 2025-04-18 | 5.67 | 65888889 | 5.67 |
| 2025-04-17 | 5.66 | 85193354 | 5.66 |
| 2025-04-16 | 5.64 | 84415348 | 5.64 |
| 2025-04-15 | 5.62 | 96083834 | 5.62 |
| 2025-04-14 | 5.55 | 74031587 | 5.55 |
| 2025-04-11 | 5.51 | 77326108 | 5.51 |
| 2025-04-10 | 5.60 | 110475028 | 5.60 |
| 2025-04-09 | 5.62 | 155452954 | 5.62 |
| 2025-04-08 | 5.49 | 123437771 | 5.49 |
| 2025-04-07 | 5.29 | 161924556 | 5.29 |
| 2025-04-03 | 5.61 | 101480171 | 5.61 |
| 2025-04-02 | 5.58 | 137682057 | 5.58 |
| 2025-04-01 | 5.67 | 173886477 | 5.67 |
| 2025-03-31 | 5.75 | 254171098 | 5.75 |
| 2025-03-28 | 5.50 | 170037090 | 5.50 |
| 2025-03-27 | 5.48 | 217871630 | 5.48 |
| 2025-03-26 | 5.62 | 75573153 | 5.62 |
| 2025-03-25 | 5.62 | 58708178 | 5.62 |
| 2025-03-24 | 5.61 | 77325744 | 5.61 |
| 2025-03-21 | 5.50 | 100443489 | 5.50 |
| 2025-03-20 | 5.53 | 128276072 | 5.53 |
| 2025-03-19 | 5.35 | 75249630 | 5.35 |
| 2025-03-18 | 5.32 | 100769797 | 5.32 |
| 2025-03-17 | 5.44 | 59684181 | 5.44 |
| 2025-03-14 | 5.42 | 80618393 | 5.42 |
| 2025-03-13 | 5.44 | 87524581 | 5.44 |
| 2025-03-12 | 5.38 | 68501667 | 5.38 |
| 2025-03-11 | 5.35 | 73307918 | 5.35 |
| 2025-03-10 | 5.28 | 60900446 | 5.28 |
| 2025-03-07 | 5.31 | 61044854 | 5.31 |
| 2025-03-06 | 5.35 | 110153547 | 5.35 |
| 2025-03-05 | 5.50 | 45455438 | 5.50 |
| 2025-03-04 | 5.55 | 44508711 | 5.55 |
| 2025-03-03 | 5.56 | 62885740 | 5.56 |
| 2025-02-28 | 5.59 | 62324621 | 5.59 |
| 2025-02-27 | 5.59 | 50378245 | 5.59 |
| 2025-02-26 | 5.64 | 107078519 | 5.64 |
| 2025-02-25 | 5.47 | 87708000 | 5.47 |
| 2025-02-24 | 5.43 | 80565900 | 5.43 |
| 2025-02-21 | 5.45 | 87286819 | 5.45 |
| 2025-02-20 | 5.45 | 133151802 | 5.45 |
| 2025-02-19 | 5.25 | 72407200 | 5.25 |
| 2025-02-18 | 5.27 | 136107881 | 5.27 |
| 2025-02-17 | 5.13 | 102721086 | 5.13 |
| 2025-02-14 | 4.99 | 37211700 | 4.99 |
| 2025-02-13 | 5.00 | 54357420 | 5.00 |
| 2025-02-12 | 4.97 | 52605459 | 4.97 |
| 2025-02-11 | 4.99 | 67353184 | 4.99 |
| 2025-02-10 | 5.06 | 96939670 | 5.06 |
| 2025-02-07 | 5.14 | 61659286 | 5.14 |
| 2025-02-06 | 5.08 | 45769430 | 5.08 |
| 2025-02-05 | 5.09 | 46206255 | 5.09 |
| 2025-01-27 | 5.17 | 49146089 | 5.17 |
| 2025-01-24 | 5.08 | 53459300 | 5.08 |
| 2025-01-23 | 5.10 | 65935510 | 5.10 |
| 2025-01-22 | 5.02 | 45852538 | 5.02 |
| 2025-01-21 | 4.97 | 45877451 | 4.97 |
| 2025-01-20 | 4.98 | 69391511 | 4.98 |
| 2025-01-17 | 5.06 | 38782133 | 5.06 |
| 2025-01-16 | 5.04 | 39537930 | 5.04 |
| 2025-01-15 | 5.05 | 34870625 | 5.05 |
| 2025-01-14 | 5.07 | 55576639 | 5.07 |
| 2025-01-13 | 4.99 | 55886438 | 4.99 |
| 2025-01-10 | 4.91 | 51367290 | 4.91 |
| 2025-01-09 | 5.05 | 61921424 | 5.05 |
| 2025-01-08 | 5.16 | 66970001 | 5.16 |
| 2025-01-07 | 5.14 | 88488274 | 5.14 |
| 2025-01-06 | 5.30 | 42995770 | 5.30 |
总数: 1977 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！
