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

00020历史价格(1-400)

股票分组

分组名称	代码
	00020

 

Yahoo历史价格 Sina分红数据
总数: 917 当前显示: 1-400 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
2025-02-27	1.78	957369090	1.78
2025-02-26	1.82	727957684	1.82
2025-02-25	1.81	1137058698	1.81
2025-02-24	1.92	1611617329	1.92
2025-02-21	1.88	1633224268	1.88
2025-02-20	1.73	827399866	1.73
2025-02-19	1.83	673482387	1.83
2025-02-18	1.82	1720505252	1.82
2025-02-17	1.83	1368847858	1.83
2025-02-14	1.82	1838648288	1.82
2025-02-13	1.69	1927608034	1.69
2025-02-12	1.72	882736749	1.72
2025-02-11	1.71	915494813	1.71
2025-02-10	1.77	1591363694	1.77
2025-02-07	1.73	1509148921	1.73
2025-02-06	1.72	887731402	1.72
2025-02-05	1.65	1032353667	1.65
2025-02-04	1.73	647299075	1.73
2025-02-03	1.69	638716105	1.69
2025-01-28	1.61	257742223	1.61
2025-01-27	1.63	2139920143	1.63
2025-01-24	1.52	804839306	1.52
2025-01-23	1.43	372324884	1.43
2025-01-22	1.41	298788532	1.41
2025-01-21	1.44	376956120	1.44
2025-01-20	1.41	417040078	1.41
2025-01-17	1.37	281968861	1.37
2025-01-16	1.36	290447218	1.36
2025-01-15	1.33	381744275	1.33
2025-01-14	1.34	366713200	1.34
2025-01-13	1.3	220368248	1.3
2025-01-10	1.28	352838828	1.28
2025-01-09	1.31	266372900	1.31
2025-01-08	1.31	249315476	1.31
2025-01-07	1.33	760391069	1.33
2025-01-06	1.33	341436000	1.33
2025-01-03	1.33	675163550	1.33
2025-01-02	1.41	445155342	1.41
2024-12-31	1.49	158486000	1.49
2024-12-30	1.51	315055180	1.51
2024-12-27	1.53	616061168	1.53
2024-12-24	1.48	166095142	1.48
2024-12-23	1.48	230745703	1.48
2024-12-20	1.5	373884317	1.5
2024-12-19	1.51	923643570	1.51
2024-12-18	1.51	279286815	1.51
2024-12-17	1.48	342332759	1.48
2024-12-16	1.49	630988241	1.49
2024-12-13	1.55	833059463	1.55
2024-12-12	1.56	746945652	1.56
2024-12-11	1.58	1290424476	1.58
2024-12-10	1.6	1947475066	1.6
2024-12-09	1.85	1487537364	1.85
2024-12-06	1.71	1600549776	1.71
2024-12-05	1.49	195240411	1.49
2024-12-04	1.49	292754023	1.49
2024-12-03	1.5	246757357	1.5
2024-12-02	1.5	221054619	1.5
2024-11-29	1.49	289031628	1.49
2024-11-28	1.44	182776440	1.44
2024-11-27	1.48	325011295	1.48
2024-11-26	1.42	319368384	1.42
2024-11-25	1.44	327992450	1.44
2024-11-22	1.43	633736277	1.43
2024-11-21	1.55	194211420	1.55
2024-11-20	1.58	272852859	1.58
2024-11-19	1.56	184162600	1.56
2024-11-18	1.53	310757384	1.53
2024-11-15	1.58	304961708	1.58
2024-11-14	1.61	548994472	1.61
2024-11-13	1.61	325115746	1.61
2024-11-12	1.61	507840540	1.61
2024-11-11	1.72	489350205	1.72
2024-11-08	1.71	639872037	1.71
2024-11-07	1.74	643510413	1.74
2024-11-06	1.62	619967920	1.62
2024-11-05	1.64	615820360	1.64
2024-11-04	1.53	250772588	1.53
2024-11-01	1.52	445659275	1.52
2024-10-31	1.56	313599684	1.56
2024-10-30	1.55	388135823	1.55
2024-10-29	1.57	521661202	1.57
2024-10-28	1.6	315567710	1.6
2024-10-25	1.6	381283014	1.6
2024-10-24	1.59	526344814	1.59
2024-10-23	1.66	736505616	1.66
2024-10-22	1.64	451957122	1.64
2024-10-21	1.59	810768295	1.59
2024-10-18	1.66	1150597496	1.66
2024-10-17	1.52	946728112	1.52
2024-10-16	1.5	653803172	1.5
2024-10-15	1.53	883729162	1.53
2024-10-14	1.62	970544325	1.62
2024-10-10	1.73	982948082	1.73
2024-10-09	1.74	2203476563	1.74
2024-10-08	1.83	2654057180	1.83
2024-10-07	2.33	1331638132	2.33
2024-10-04	2.12	1779279384	2.12
2024-10-03	1.77	922482221	1.77
2024-10-02	1.85	1208309201	1.85

总数: 917 当前显示: 1-400 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

资源共享 相片 网络日志

更多选项？请先登录或者注册。