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

06178历史价格(1-400)

股票分组

分组名称	代码
	06178

 

Yahoo历史价格 Sina分红数据
总数: 1512 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
2026-04-02	7.59	1512510	7.59
2026-04-01	7.64	2712652	7.64
2026-03-31	7.58	1925200	7.58
2026-03-30	7.70	2687400	7.70
2026-03-27	7.65	1971800	7.65
2026-03-26	7.61	1423600	7.61
2026-03-25	7.87	1583200	7.87
2026-03-24	7.74	3336200	7.74
2026-03-23	7.64	4824800	7.64
2026-03-20	7.98	1299426	7.98
2026-03-19	8.00	1524400	8.00
2026-03-18	8.19	794200	8.19
2026-03-17	8.22	3402600	8.22
2026-03-16	8.15	1112036	8.15
2026-03-13	8.11	1240000	8.11
2026-03-12	8.13	1307600	8.13
2026-03-11	8.22	1408200	8.22
2026-03-10	8.13	2906800	8.13
2026-03-09	8.05	2846800	8.05
2026-03-06	8.18	2003600	8.18
2026-03-05	7.96	5362600	7.96
2026-03-04	8.09	3409400	8.09
2026-03-03	8.25	3036600	8.25
2026-03-02	8.28	3813200	8.28
2026-02-27	8.56	3399084	8.56
2026-02-26	8.65	2549800	8.65
2026-02-25	8.89	1448600	8.89
2026-02-24	8.93	1305600	8.93
2026-02-23	9.16	513200	9.16
2026-02-20	9.06	1661926	9.06
2026-02-16	8.83	443600	8.83
2026-02-13	8.96	2271824	8.96
2026-02-12	9.03	2003600	9.03
2026-02-11	9.01	1242842	9.01
2026-02-10	8.92	1334200	8.92
2026-02-09	8.94	2618754	8.94
2026-02-06	8.82	1411628	8.82
2026-02-05	8.98	2298732	8.98
2026-02-04	8.94	3824600	8.94
2026-02-03	8.85	3156256	8.85
2026-02-02	8.71	4192828	8.71
2026-01-30	8.88	3025628	8.88
2026-01-29	9.11	5165456	9.11
2026-01-28	8.83	4333800	8.83
2026-01-27	8.85	3218600	8.85
2026-01-26	8.93	4136856	8.93
2026-01-23	8.99	2057000	8.99
2026-01-22	8.91	2166200	8.91
2026-01-21	8.88	1534600	8.88
2026-01-20	8.93	2349600	8.93
2026-01-19	8.90	2278800	8.90
2026-01-16	9.01	2284642	9.01
2026-01-15	9.09	4307600	9.09
2026-01-14	9.28	6097000	9.28
2026-01-13	9.32	5003200	9.32
2026-01-12	9.40	4510600	9.40
2026-01-09	9.25	3123400	9.25
2026-01-08	9.15	3995600	9.15
2026-01-07	9.45	5109800	9.45
2026-01-06	9.67	10235400	9.67
2026-01-05	9.11	5816200	9.11
2026-01-02	9.16	783200	9.16
2025-12-31	8.89	1630200	8.89
2025-12-30	8.93	1633800	8.93
2025-12-29	8.92	3355400	8.92
2025-12-24	8.97	1539200	8.97
2025-12-23	8.98	1876600	8.98
2025-12-22	9.03	1850600	9.03
2025-12-19	9.13	1821200	9.13
2025-12-18	9.11	2664500	9.11
2025-12-17	9.27	3809600	9.27
2025-12-16	9.23	5539400	9.23
2025-12-15	9.18	6758142	9.18
2025-12-12	9.17	7563600	9.17
2025-12-11	8.68	5196400	8.68
2025-12-10	8.96	4979600	8.96
2025-12-09	9.15	6567900	9.15
2025-12-08	9.32	6443000	9.32
2025-12-06	9.22	3000	9.22
2025-12-05	9.22	4581600	9.22
2025-12-04	8.98	1328400	8.98
2025-12-03	8.93	2009200	8.93
2025-12-02	9.09	1503400	9.09
2025-12-01	9.14	1555000	9.14
2025-11-28	9.18	963000	9.18
2025-11-27	9.18	2468600	9.18
2025-11-26	9.08	968800	9.08
2025-11-25	9.12	1368975	9.12
2025-11-24	9.08	1809200	9.08
2025-11-21	9.04	2940600	9.04
2025-11-20	9.44	5476000	9.44
2025-11-19	9.30	1375200	9.30
2025-11-18	9.36	2358826	9.36
2025-11-17	9.50	1885078	9.50
2025-11-14	9.53	2778200	9.53
2025-11-13	9.71	2242400	9.71
2025-11-12	9.57	2079200	9.57
2025-11-11	9.61	2759400	9.61
2025-11-10	9.71	5208600	9.71
2025-11-07	9.63	2042700	9.63
2025-11-06	9.81	6832000	9.81
2025-11-05	9.59	6225691	9.59
2025-11-04	9.73	2517600	9.73
2025-11-03	9.83	2855600	9.83
2025-10-31	9.75	11798400	9.75
2025-10-30	10.37	9272600	10.37
2025-10-28	10.55	6252600	10.55
2025-10-27	10.86	8219400	10.86
2025-10-24	10.91	4214800	10.91
2025-10-23	10.68	3078000	10.68
2025-10-22	10.68	1681850	10.68
2025-10-21	10.77	5640600	10.77
2025-10-20	10.65	2707200	10.65
2025-10-17	10.46	4165916	10.46
2025-10-16	10.82	4086600	10.82
2025-10-15	10.79	4425200	10.79
2025-10-14	10.56	4716400	10.56
2025-10-13	10.75	6434000	10.75
2025-10-10	10.91	5016650	10.91
2025-10-09	11.06	5368000	11.06
2025-10-08	11.12	719720	11.12
2025-10-06	11.23	516600	11.23
2025-10-03	11.25	596280	11.25
2025-10-02	11.30	1575800	11.30
2025-09-30	11.33	8644200	11.33
2025-09-29	11.08	11667200	11.08
2025-09-26	10.29	3427400	10.29
2025-09-25	10.44	5122800	10.44
2025-09-24	10.48	3570600	10.48
2025-09-23	10.42	3341774	10.42
2025-09-22	10.75	2035800	10.75
2025-09-19	10.73	3721200	10.73
2025-09-18	10.88	6808800	10.88
2025-09-17	11.09	4776000	11.09
2025-09-16	10.88	4609600	10.88
2025-09-15	11.12	4471800	11.12
2025-09-12	11.20	4749840	11.20
2025-09-11	11.29	6506400	11.29
2025-09-10	11.14	7813000	11.14
2025-09-09	10.96	14724000	10.96
2025-09-08	10.44	3207400	10.44
2025-09-05	10.45	5539000	10.45
2025-09-04	10.28	5521200	10.28
2025-09-03	10.26	5774400	10.26
2025-09-02	10.54	8526400	10.54
2025-09-01	10.71	9027800	10.71
2025-08-29	10.86	9640600	10.86
2025-08-28	10.99	8940800	10.99
2025-08-27	10.77	16576670	10.77
2025-08-26	11.24	12269000	11.24
2025-08-25	11.69	30151200	11.69
2025-08-22	11.93	44457600	11.93
2025-08-21	11.28	7376200	11.28
2025-08-20	11.22	5516600	11.22
2025-08-19	11.29	8959800	11.29
2025-08-18	11.65	17742000	11.65
2025-08-15	11.68	17830400	11.68
2025-08-14	11.23	8451400	11.23
2025-08-13	11.19	9260800	11.19
2025-08-12	11.03	5705200	11.03
2025-08-11	10.68	4684000	10.68
2025-08-08	10.45	4025000	10.45
2025-08-07	10.64	6533400	10.64
2025-08-06	10.70	3086518	10.70
2025-08-05	10.68	5545800	10.68
2025-08-04	10.38	4928400	10.38
2025-08-01	10.34	7436500	10.34
2025-07-31	10.46	11381200	10.46
2025-07-30	11.02	11847400	11.02
2025-07-29	11.20	15674000	11.20
2025-07-28	11.08	14554600	11.08
2025-07-25	11.12	16339800	11.12
2025-07-24	10.98	17311100	10.98
2025-07-23	10.48	18994500	10.48
2025-07-22	10.28	12122600	10.28
2025-07-21	10.40	13943600	10.40
2025-07-18	10.06	11415000	10.06
2025-07-17	9.79	6465000	9.79
2025-07-16	9.79	10546000	9.79
2025-07-15	9.69	14060000	9.69
2025-07-14	9.70	12738400	9.70
2025-07-11	9.72	37267304	9.72
2025-07-10	9.16	12315400	9.16
2025-07-09	8.85	7977800	8.85
2025-07-08	9.00	8012000	9.00
2025-07-07	8.79	5082600	8.79
2025-07-04	8.79	12341200	8.79
2025-07-03	8.85	10989800	8.85
2025-07-02	8.61	6302000	8.61
2025-06-30	8.71	7370400	8.71
2025-06-27	8.89	17762800	8.89
2025-06-26	8.99	35285800	8.99
2025-06-25	9.43	33793342	9.43
2025-06-24	8.65	12944700	8.65
2025-06-23	8.18	7039200	8.18
2025-06-20	7.97	7991157	7.97
2025-06-19	7.93	7318400	7.93
2025-06-18	8.35	8419800	8.35
2025-06-17	8.72	6088800	8.72
2025-06-16	8.74	9614600	8.74
2025-06-13	8.29	8813200	8.29
2025-06-12	8.49	11850400	8.49
2025-06-11	8.49	23085300	8.49
2025-06-10	7.99	7490600	7.99
2025-06-09	7.99	15617200	7.99
2025-06-06	7.59	5531600	7.59
2025-06-05	7.74	18447600	7.74
2025-06-04	7.55	38176400	7.55
2025-06-03	7.21	9927500	7.21
2025-06-02	6.91	1124800	6.91
2025-05-30	7.12	2830600	7.12
2025-05-29	7.18	2948600	7.18
2025-05-28	7.02	731200	7.02
2025-05-27	7.03	2436200	7.03
2025-05-26	7.08	1004170	7.08
2025-05-23	7.10	1830570	7.10
2025-05-22	7.13	1541600	7.13
2025-05-21	7.19	1494400	7.19
2025-05-20	7.19	1527000	7.19
2025-05-19	7.19	1469600	7.19
2025-05-16	7.16	1403400	7.16
2025-05-15	7.26	1669731	7.26
2025-05-14	7.39	5941200	7.39
2025-05-13	7.13	1826800	7.13
2025-05-12	7.28	4565200	7.28
2025-05-09	6.94	1245600	6.94
2025-05-08	7.02	1844400	7.02
2025-05-07	7.01	5442975	7.01
2025-05-06	6.97	3716000	6.97
2025-05-02	6.93	580600	6.93
2025-04-30	6.76	4503800	6.76
2025-04-29	6.84	1577000	6.84
2025-04-28	6.82	1310400	6.82
2025-04-25	6.88	2222200	6.88
2025-04-24	6.80	1129400	6.80
2025-04-23	6.81	1785225	6.81
2025-04-22	6.78	1794166	6.78
2025-04-17	6.67	1326800	6.67
2025-04-16	6.68	1775000	6.68
2025-04-15	6.84	1261757	6.84
2025-04-14	6.85	1858600	6.85
2025-04-11	6.79	4323800	6.79
2025-04-10	6.70	3909800	6.70
2025-04-09	6.68	5810200	6.68
2025-04-08	6.50	6957600	6.50
2025-04-07	6.29	13139000	6.29
2025-04-03	7.44	1711200	7.44
2025-04-02	7.47	2265800	7.47
2025-04-01	7.41	2252400	7.41
2025-03-31	7.36	3870600	7.36
2025-03-28	7.65	2476800	7.65
2025-03-27	7.73	2041800	7.73
2025-03-26	7.74	2466800	7.74
2025-03-25	7.74	2210200	7.74
2025-03-24	7.88	2414600	7.88
2025-03-21	7.85	3642999	7.85
2025-03-20	8.06	3105400	8.06
2025-03-19	8.15	2695000	8.15
2025-03-18	8.20	3567400	8.20
2025-03-17	8.19	2671600	8.19
2025-03-14	8.18	10915400	8.18
2025-03-13	7.92	3580800	7.92
2025-03-12	7.98	6696400	7.98
2025-03-11	7.91	3986800	7.91
2025-03-10	7.91	2831200	7.91
2025-03-07	7.89	4272400	7.89
2025-03-06	7.99	9119500	7.99
2025-03-05	7.80	4259400	7.80
2025-03-04	7.65	2651800	7.65
2025-03-03	7.63	3674509	7.63
2025-02-28	7.68	8793800	7.68
2025-02-27	8.06	12558803	8.06
2025-02-26	8.25	15774800	8.25
2025-02-25	7.63	3964600	7.63
2025-02-24	7.93	6583410	7.93
2025-02-21	7.89	8644241	7.89
2025-02-20	7.58	2851400	7.58
2025-02-19	7.74	4221131	7.74
2025-02-18	7.63	3062131	7.63
2025-02-17	7.77	5079400	7.77
2025-02-14	7.70	4998800	7.70
2025-02-13	7.46	4320800	7.46
2025-02-12	7.77	3767800	7.77
2025-02-11	7.58	2471400	7.58
2025-02-10	7.76	2872600	7.76
2025-02-07	7.71	6534200	7.71
2025-02-06	7.54	2649800	7.54
2025-02-05	7.45	2169400	7.45
2025-02-04	7.65	1066001	7.65
2025-02-03	7.44	714200	7.44
2025-01-28	7.54	299000	7.54
2025-01-27	7.57	2434000	7.57
2025-01-24	7.63	2238200	7.63
2025-01-23	7.51	4159600	7.51
2025-01-22	7.40	1434400	7.40
2025-01-21	7.50	2019800	7.50
2025-01-20	7.43	2482400	7.43
2025-01-17	7.38	1641600	7.38
2025-01-16	7.39	2545200	7.39
2025-01-15	7.39	1161600	7.39
2025-01-14	7.47	3684554	7.47
2025-01-13	7.15	2148154	7.15
2025-01-10	7.10	1905400	7.10
2025-01-09	7.19	1682200	7.19
2025-01-08	7.15	4296400	7.15
2025-01-07	7.27	1756800	7.27
2025-01-06	7.30	2249000	7.30
2025-01-03	7.32	3300400	7.32
2025-01-02	7.44	5756200	7.44
2024-12-31	8.00	2241200	8.00
2024-12-30	8.16	2422400	8.16
2024-12-27	8.24	5513400	8.24
2024-12-24	8.11	1319800	8.11
2024-12-23	8.03	3278610	8.03
2024-12-20	8.02	3319831	8.02
2024-12-19	8.09	2628400	8.09
2024-12-18	8.22	3220500	8.22
2024-12-17	8.17	3931900	8.17
2024-12-16	8.15	4386600	8.15
2024-12-13	8.48	6288600	8.48
2024-12-12	8.67	8378610	8.67
2024-12-11	8.55	8137600	8.55
2024-12-10	8.57	23560810	8.57
2024-12-09	9.10	15014400	9.10
2024-12-06	8.44	7808400	8.44
2024-12-05	8.39	8910000	8.39
2024-12-04	8.16	3056600	8.16
2024-12-03	8.28	3423637	8.28
2024-12-02	8.27	6723800	8.27
2024-11-29	8.24	15958700	8.24
2024-11-28	7.80	6015000	7.80
2024-11-27	8.06	12394600	8.06
2024-11-26	7.61	14126600	7.61
2024-11-25	7.50	14510800	7.50
2024-11-22	7.50	15291800	7.50
2024-11-21	7.88	9998400	7.88
2024-11-20	7.80	4310200	7.80
2024-11-19	7.76	4244600	7.76
2024-11-18	7.65	5919249	7.65
2024-11-15	7.67	14972800	7.67
2024-11-14	7.90	17577800	7.90
2024-11-13	8.04	6204400	8.04
2024-11-12	8.02	9871310	8.02
2024-11-11	8.43	6649400	8.43
2024-11-08	8.55	15582200	8.55
2024-11-07	8.92	20002800	8.92
2024-11-06	8.20	16169600	8.20
2024-11-05	8.45	19771700	8.45
2024-11-04	7.77	7740000	7.77
2024-11-01	7.52	7225000	7.52
2024-10-31	7.63	15992610	7.63
2024-10-30	7.73	5857610	7.73
2024-10-29	7.85	7070900	7.85
2024-10-28	7.82	4830200	7.82
2024-10-25	7.78	8316400	7.78
2024-10-24	7.63	7074000	7.63
2024-10-23	7.75	10938350	7.75
2024-10-22	7.70	9925700	7.70
2024-10-21	7.66	16958000	7.66
2024-10-18	7.81	32889200	7.81
2024-10-17	6.90	13608446	6.90
2024-10-16	7.19	11993500	7.19
2024-10-15	6.98	14643000	6.98
2024-10-14	7.41	22437500	7.41
2024-10-10	7.72	26370000	7.72
2024-10-09	7.96	60885800	7.96
2024-10-08	9.24	77450400	9.24
2024-10-07	13.06	47905150	13.06
2024-10-04	11.78	32736444	11.78
2024-10-03	10.26	33781254	10.26
2024-10-02	10.30	37888000	10.30
2024-09-30	8.10	44674200	8.10
2024-09-27	6.45	20810200	6.45
2024-09-26	5.80	6862000	5.80
2024-09-25	5.45	6119600	5.45
2024-09-24	5.42	6742000	5.42
2024-09-20	5.06	1425200	5.06
2024-09-19	5.00	1345000	5.00
2024-09-17	4.90	42600	4.90
2024-09-16	4.88	42800	4.88
2024-09-13	4.89	284600	4.89
2024-09-12	4.86	718800	4.86
2024-09-11	4.86	406400	4.86
2024-09-10	4.92	436600	4.92
2024-09-09	4.96	994600	4.96
2024-09-05	5.00	651600	5.00
2024-09-04	4.99	607200	4.99
2024-09-03	5.06	505400	5.06
2024-09-02	5.01	998000	5.01
2024-08-30	5.10	2868600	5.10
2024-08-29	5.00	438400	5.00
2024-08-28	4.98	299600	4.98
2024-08-27	4.98	1012800	4.98
2024-08-26	5.06	269400	5.06
2024-08-23	5.05	586800	5.05
2024-08-22	5.10	440600	5.10
2024-08-21	5.12	575200	5.12
2024-08-20	5.12	1041000	5.12
2024-08-19	5.08	1070400	5.08
2024-08-16	5.10	573800	5.10

总数: 1512 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

觉得这个网站有用？可以用微信打赏支持一下！

资源共享 相片 网络日志

更多选项？请先登录或者注册。