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

00014历史价格(1-500)

股票分组

分组名称	代码
	00014

 

Yahoo历史价格 Sina分红数据
总数: 2266 当前显示: 1-500 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	19.15	1333390	19.15
2026-05-18	18.98	2513654	18.98
2026-05-15	19.62	1706068	19.62
2026-05-14	19.75	2014958	19.75
2026-05-13	19.44	1962615	19.44
2026-05-12	19.92	1820278	19.92
2026-05-11	20.34	1681115	20.34
2026-05-08	20.34	2173836	20.34
2026-05-07	20.58	2583159	20.58
2026-05-06	20.38	2115323	20.38
2026-05-05	19.8	748850	19.8
2026-05-04	19.94	1530869	19.94
2026-04-30	19.6	1740185	19.6
2026-04-29	19.56	1174290	19.56
2026-04-28	19.39	1175388	19.39
2026-04-27	19.41	370000	19.41
2026-04-24	19.41	919243	19.41
2026-04-23	19.49	975500	19.49
2026-04-22	19.42	1189100	19.42
2026-04-21	19.44	1057000	19.44
2026-04-20	19.15	782000	19.15
2026-04-17	19.25	1385560	19.25
2026-04-16	19.19	2110347	19.19
2026-04-15	19.32	921293	19.32
2026-04-14	19.83	2593464	19.83
2026-04-13	19.39	1081804	19.39
2026-04-10	19.8	1819485	19.8
2026-04-09	19.5	2085000	19.5
2026-04-08	19.42	3477296	19.42
2026-04-02	18.42	2294000	18.42
2026-04-01	19.29	3732050	19.29
2026-03-31	18.75	2838625	18.75
2026-03-30	18.44	2506232	18.44
2026-03-27	18.62	3727356	18.62
2026-03-26	18.45	1067000	18.45
2026-03-25	18.67	2414601	18.67
2026-03-24	18.13	1684976	18.13
2026-03-23	17.7	3771195	17.7
2026-03-20	18.32	5283567	18.32
2026-03-19	18.4	2047033	18.4
2026-03-18	18.82	1573906	18.82
2026-03-17	18.34	1148994	18.34
2026-03-16	18.34	2129979	18.34
2026-03-13	18.45	2638000	18.45
2026-03-12	18.42	4092000	18.42
2026-03-11	18.81	3264480	18.81
2026-03-10	19.81	6422837	19.81
2026-03-09	19.99	4318399	19.99
2026-03-06	20.5	2854389	20.5
2026-03-05	20.56	4291300	20.56
2026-03-04	20.2	4517108	20.2
2026-03-03	20.7	3975000	20.7
2026-03-02	20.8	7613374	20.8
2026-02-27	21.82	6176087	21.82
2026-02-26	21.38	6664486	21.38
2026-02-25	22.96	1539107	22.96
2026-02-24	23.16	2232627	23.16
2026-02-23	23.06	1903758	23.06
2026-02-20	22.16	2506347	22.16
2026-02-16	22.24	977000	22.24
2026-02-13	22.62	3160095	22.62
2026-02-12	22.76	2368643	22.76
2026-02-11	22.66	1740742	22.66
2026-02-10	22.88	1777904	22.88
2026-02-09	23	2861047	23
2026-02-06	22.2	2082458	22.2
2026-02-05	22.08	1086528	22.08
2026-02-04	22.16	1514005	22.16
2026-02-03	21.8	1501059	21.8
2026-02-02	21.18	1324156	21.18
2026-01-30	21.44	2187293	21.44
2026-01-29	21.56	2584840	21.56
2026-01-28	21.5	2059474	21.5
2026-01-27	21.78	1330603	21.78
2026-01-26	21.66	4423895	21.66
2026-01-23	21.08	2008365	21.08
2026-01-22	21.52	5151365	21.52
2026-01-21	20.5	1119039	20.5
2026-01-20	20.5	1871700	20.5
2026-01-19	20.28	3199624	20.28
2026-01-16	20.38	3970065	20.38
2026-01-15	19.51	940860	19.51
2026-01-14	19.29	1362634	19.29
2026-01-13	19.34	1497521	19.34
2026-01-12	19.2	1315974	19.2
2026-01-09	18.97	1371808	18.97
2026-01-08	18.52	1331847	18.52
2026-01-07	18.43	955449	18.43
2026-01-06	18.25	1530578	18.25
2026-01-05	18.63	2661116	18.63
2026-01-02	18.88	1784704	18.88
2025-12-31	18.9	1345000	18.9
2025-12-30	18.71	1277813	18.71
2025-12-29	18.65	1310052	18.65
2025-12-24	18.7	449720	18.7
2025-12-23	18.71	817353	18.71
2025-12-22	18.84	1773131	18.84
2025-12-19	18.72	2745561	18.72
2025-12-18	18.65	1475025	18.65
2025-12-17	18.66	1214738	18.66
2025-12-16	18.54	930780	18.54
2025-12-15	18.63	1404890	18.63
2025-12-12	18.82	1606858	18.82
2025-12-11	18.5	1184758	18.5
2025-12-10	18.42	3872165	18.42
2025-12-09	17.9	1215800	17.9
2025-12-08	17.6	987315	17.6
2025-12-06	17.91	17000	17.91
2025-12-05	17.9	1283670	17.9
2025-12-04	17.79	715939	17.79
2025-12-03	17.87	1878616	17.87
2025-12-02	18.2	2062882	18.2
2025-12-01	17.78	1541447	17.78
2025-11-28	17.72	2706450	17.72
2025-11-27	18.04	2235729	18.04
2025-11-26	17.93	2159936	17.93
2025-11-25	17.61	1430845	17.61
2025-11-24	17.74	2442683	17.74
2025-11-21	17.5	2772956	17.5
2025-11-20	17.71	2342672	17.71
2025-11-19	17.79	1110618	17.79
2025-11-18	17.7	2013475	17.7
2025-11-17	17.72	2230886	17.72
2025-11-14	17.81	2354810	17.81
2025-11-13	17.87	3489807	17.87
2025-11-12	17.88	6941352	17.88
2025-11-11	16.93	2793961	16.93
2025-11-10	16.51	1750399	16.51
2025-11-07	16.18	1567378	16.18
2025-11-06	16.3	1232848	16.3
2025-11-05	16.26	2005321	16.26
2025-11-04	16.13	1318487	16.13
2025-11-03	16.17	2132249	16.17
2025-10-31	16.1	1823107	16.1
2025-10-30	16.1	2024520	16.1
2025-10-28	16.25	1057000	16.25
2025-10-27	16.21	1533681	16.21
2025-10-24	15.96	1360000	15.96
2025-10-23	15.83	1448983	15.83
2025-10-22	15.94	3076234	15.94
2025-10-21	16	1190195	16
2025-10-20	16.13	2352302	16.13
2025-10-17	15.62	3900873	15.62
2025-10-16	15.8	1157640	15.8
2025-10-15	15.9	1716376	15.9
2025-10-14	15.68	1475940	15.68
2025-10-13	15.86	1831396	15.86
2025-10-10	15.93	737995	15.93
2025-10-09	16.05	768464	16.05
2025-10-08	15.92	1174780	15.92
2025-10-06	15.8	1634000	15.8
2025-10-03	15.88	749075	15.88
2025-10-02	15.97	2391709	15.97
2025-09-30	15.9	1708040	15.9
2025-09-29	15.89	2021000	15.89
2025-09-26	15.59	2691748	15.59
2025-09-25	15.5	3658461	15.5
2025-09-24	15.86	1926348	15.86
2025-09-23	15.94	1032497	15.94
2025-09-22	15.96	1367298	15.96
2025-09-19	16.16	4050171	16.16
2025-09-18	16.1	799000	16.1
2025-09-17	16.27	1625017	16.27
2025-09-16	16.65	3915340	16.65
2025-09-15	16.19	1606000	16.19
2025-09-12	16.18	1773292	16.18
2025-09-11	16.25	3351270	16.25
2025-09-10	16.06	2724120	16.06
2025-09-09	15.81	2432000	15.81
2025-09-08	15.58	2545000	15.58
2025-09-05	15.4	1229648	15.4
2025-09-04	15.15	989469	15.15
2025-09-03	15.1	1001406	15.1
2025-09-02	15.12	2058000	15.12
2025-09-01	14.78	1624121	14.78
2025-08-29	14.64	4172000	14.64
2025-08-28	14.73	1162000	14.73
2025-08-27	14.79	3295100	14.79
2025-08-26	15.02	2974350	15.02
2025-08-25	15.19	1682684	15.19
2025-08-22	15.07	1357086	15.07
2025-08-21	15.12	3009093	15.12
2025-08-20	14.91	1959476	14.91
2025-08-19	14.85	1844661	14.85
2025-08-18	15.05	4066000	15.05
2025-08-15	15.4	3128787	15.4
2025-08-14	15.67	5263285	15.67
2025-08-13	15.53	1714721	15.53
2025-08-12	15.71	1324073	15.71
2025-08-11	15.77	1305000	15.77
2025-08-08	15.69	1277979	15.69
2025-08-07	15.86	1713794	15.86
2025-08-06	15.6	1286740	15.6
2025-08-05	15.66	1539074	15.66
2025-08-04	15.72	2028995	15.72
2025-08-01	15.52	1980768	15.52
2025-07-31	15.66	3173000	15.66
2025-07-30	15.98	2261916	15.98
2025-07-29	15.9	3478996	15.9
2025-07-28	15.6	2837107	15.6
2025-07-25	15.34	1517815	15.34
2025-07-24	15.16	2569807	15.16
2025-07-23	15.26	2159854	15.26
2025-07-22	15.14	2433300	15.14
2025-07-21	15	1842010	15
2025-07-18	14.86	1200048	14.86
2025-07-17	14.94	812366	14.94
2025-07-16	15	1421000	15
2025-07-15	15.12	3494076	15.12
2025-07-14	15.1	2911439	15.1
2025-07-11	14.84	1945477	14.84
2025-07-10	14.98	2415964	14.98
2025-07-09	15	3019633	15
2025-07-08	15.08	2424276	15.08
2025-07-07	15.08	2952129	15.08
2025-07-04	15.06	2599000	15.06
2025-07-03	14.94	6186242	14.94
2025-07-02	14.5	3237828	14.5
2025-06-30	14.1	2478614	14.1
2025-06-27	14.16	1304373	14.16
2025-06-26	14.06	1473108	14.06
2025-06-25	14.4	3602640	14.4
2025-06-24	13.96	2088138	13.96
2025-06-23	13.9	2404210	13.9
2025-06-20	13.6	2245217	13.6
2025-06-19	13.62	1750000	13.62
2025-06-18	13.72	1483274	13.72
2025-06-17	14.06	2066000	14.06
2025-06-16	14.3	2904553	14.3
2025-06-13	13.96	1269697	13.96
2025-06-12	13.82	1972000	13.82
2025-06-11	13.7	2034483	13.7
2025-06-10	13.68	925340	13.68
2025-06-09	13.66	2230150	13.66
2025-06-06	14.04	8706480	14.04
2025-06-05	13.5	2905000	13.5
2025-06-04	13.22	2176560	13.22
2025-06-03	13.02	2001262	13.02
2025-06-02	12.82	1283000	12.82
2025-05-30	12.9	1392000	12.9
2025-05-29	12.8	434000	12.8
2025-05-28	12.68	1156000	12.68
2025-05-27	12.8	914000	12.8
2025-05-26	12.78	562000	12.78
2025-05-23	12.86	1025665	12.86
2025-05-22	12.82	788810	12.82
2025-05-21	12.98	890401	12.98
2025-05-20	12.86	963980	12.86
2025-05-19	12.9	519320	12.9
2025-05-16	12.92	691000	12.92
2025-05-15	12.9	1519000	12.9
2025-05-14	12.94	925060	12.94
2025-05-13	13.06	1715330	13.06
2025-05-12	12.96	1797108	12.96
2025-05-09	13	1717797	13
2025-05-08	12.76	1523800	12.76
2025-05-07	12.7	1344571	12.7
2025-05-06	12.76	732542	12.76
2025-05-02	12.82	1717000	12.82
2025-04-30	12.66	3342000	12.66
2025-04-29	12.38	510739	12.38
2025-04-28	12.48	1260000	12.48
2025-04-25	12.48	2531030	12.48
2025-04-24	12.4	2075272	12.4
2025-04-23	12.28	1927580	12.28
2025-04-22	12.22	1701158	12.22
2025-04-17	12.3	2312475	12.3
2025-04-16	12.16	4420198	12.16
2025-04-15	12.08	1528528	12.08
2025-04-14	12.1	3282890	12.1
2025-04-11	11.7	1518597	11.7
2025-04-10	11.82	2023468	11.82
2025-04-09	11.8	3925814	11.8
2025-04-08	11.98	6127135	11.98
2025-04-07	11.94	4190867	11.94
2025-04-03	12.72	2043954	12.72
2025-04-02	12.74	3726795	12.74
2025-04-01	12.64	1969758	12.64
2025-03-31	12.6	3218568	12.6
2025-03-28	12.5	1590944	12.5
2025-03-27	12.5	1361746	12.5
2025-03-26	12.66	1661000	12.66
2025-03-25	12.46	1488000	12.46
2025-03-24	12.4	818223	12.4
2025-03-21	12.38	1695036	12.38
2025-03-20	12.66	1318966	12.66
2025-03-19	12.82	2891091	12.82
2025-03-18	12.56	899334	12.56
2025-03-17	12.5	914854	12.5
2025-03-14	12.54	1387890	12.54
2025-03-13	12.68	2735860	12.68
2025-03-12	12.8	1335164	12.8
2025-03-11	12.96	1469737	12.96
2025-03-10	12.94	1642322	12.94
2025-03-07	12.84	1066616	12.84
2025-03-06	13.18	3497435	13.18
2025-03-05	13	2205650	13
2025-03-04	12.58	1605239	12.58
2025-03-03	12.46	3207734	12.46
2025-02-28	13.38	3508322	13.38
2025-02-27	13.6	3673186	13.6
2025-02-26	13.36	2601495	13.36
2025-02-25	13.38	2901045	13.38
2025-02-24	13.22	3574276	13.22
2025-02-21	12.86	2627930	12.86
2025-02-20	12.84	2827957	12.84
2025-02-19	12.92	5434325	12.92
2025-02-18	12.58	3347162	12.58
2025-02-17	12.04	1754320	12.04
2025-02-14	11.94	1771100	11.94
2025-02-13	11.5	1307106	11.5
2025-02-12	11.8	2616815	11.8
2025-02-11	11.28	1145373	11.28
2025-02-10	11.44	752000	11.44
2025-02-07	11.4	1114095	11.4
2025-02-06	11.4	805330	11.4
2025-02-05	11.3	1803431	11.3
2025-02-04	11.38	1335525	11.38
2025-02-03	11.38	3785726	11.38
2025-01-28	11.24	369842	11.24
2025-01-27	11.38	1185772	11.38
2025-01-24	11.18	2144000	11.18
2025-01-23	11.16	1032005	11.16
2025-01-22	11.18	1148382	11.18
2025-01-21	11.34	1735103	11.34
2025-01-20	11.34	1963000	11.34
2025-01-17	11.24	2627000	11.24
2025-01-16	11	1820005	11
2025-01-15	11.1	1691393	11.1
2025-01-14	11.06	2261000	11.06
2025-01-13	11.12	3430417	11.12
2025-01-10	11.14	2022700	11.14
2025-01-09	11.38	1081015	11.38
2025-01-08	11.42	1911022	11.42
2025-01-07	11.74	641212	11.74
2025-01-06	11.72	664828	11.72
2025-01-03	11.8	806536	11.8
2025-01-02	11.8	1079000	11.8
2024-12-31	11.84	722756	11.84
2024-12-30	11.88	834817	11.88
2024-12-27	12.06	489622	12.06
2024-12-24	12.04	598869	12.04
2024-12-23	11.8	680967	11.8
2024-12-20	11.74	1954872	11.74
2024-12-19	11.6	1412500	11.6
2024-12-18	11.74	996074	11.74
2024-12-17	11.7	1728753	11.7
2024-12-16	11.82	1958600	11.82
2024-12-13	12.08	4181873	12.08
2024-12-12	12.6	973750	12.6
2024-12-11	12.52	1105596	12.52
2024-12-10	12.66	1508156	12.66
2024-12-09	12.82	4237030	12.82
2024-12-06	12.76	886236	12.76
2024-12-05	12.76	765691	12.76
2024-12-04	12.7	375854	12.7
2024-12-03	12.7	939161	12.7
2024-12-02	12.58	1174348	12.58
2024-11-29	12.52	894000	12.52
2024-11-28	12.58	726136	12.58
2024-11-27	12.5	836064	12.5
2024-11-26	12.46	874650	12.46
2024-11-25	12.42	698000	12.42
2024-11-22	12.46	1184274	12.46
2024-11-21	12.6	764022	12.6
2024-11-20	12.6	778368	12.6
2024-11-19	12.5	379046	12.5
2024-11-18	12.42	1348418	12.42
2024-11-15	12.52	637400	12.52
2024-11-14	12.4	1421114	12.4
2024-11-13	12.58	1004942	12.58
2024-11-12	12.64	1017131	12.64
2024-11-11	12.68	501428	12.68
2024-11-08	12.72	939540	12.72
2024-11-07	12.8	561260	12.8
2024-11-06	12.76	1607712	12.76
2024-11-05	12.84	688073	12.84
2024-11-04	12.86	791850	12.86
2024-11-01	12.66	1824603	12.66
2024-10-31	12.64	1130124	12.64
2024-10-30	12.74	998011	12.74
2024-10-29	12.82	684800	12.82
2024-10-28	13.02	699300	13.02
2024-10-25	12.9	787044	12.9
2024-10-24	12.78	1114100	12.78
2024-10-23	13	427901	13
2024-10-22	13.06	853000	13.06
2024-10-21	13.06	824157	13.06
2024-10-18	13.36	4013665	13.36
2024-10-17	12.78	3091000	12.78
2024-10-16	13.1	2365000	13.1
2024-10-15	12.96	2233100	12.96
2024-10-14	13.26	1149603	13.26
2024-10-10	13.58	1443631	13.58
2024-10-09	13.18	3709000	13.18
2024-10-08	13.36	3963185	13.36
2024-10-07	14.26	2574496	14.26
2024-10-04	14.06	3514333	14.06
2024-10-03	14.1	6895780	14.1
2024-10-02	14.4	9264045	14.4
2024-09-30	13.44	5198651	13.44
2024-09-27	13.38	5896219	13.38
2024-09-26	12.86	2755565	12.86
2024-09-25	12.7	2107515	12.7
2024-09-24	12.8	262354	12.8
2024-09-23	12.62	1829486	12.62
2024-09-20	12.64	5517921	12.64
2024-09-19	12.6	1471200	12.6
2024-09-17	12.66	4700396	12.66
2024-09-16	12.24	3528875	12.24
2024-09-13	12.02	865000	12.02
2024-09-12	11.9	1196000	11.9
2024-09-11	11.98	1105418	11.98
2024-09-10	11.96	2568500	11.96
2024-09-09	12.16	3403704	12.16
2024-09-06	12.1	0	12.1
2024-09-05	12.1	3782000	12.1
2024-09-04	12.1	3304264	12.1
2024-09-03	12.28	4221404	12.28
2024-09-02	12.48	2399091	12.48
2024-08-30	12.56	5143635	12.56
2024-08-29	12.4	3366949	12.4
2024-08-28	12.32	7824008	12.32
2024-08-27	12.16	8774093	12.16
2024-08-26	11.62	2542000	11.62
2024-08-23	11.36	3631291	11.36
2024-08-22	10.88	849500	10.88
2024-08-21	10.72	282551	10.72
2024-08-20	10.8	251030	10.8
2024-08-19	10.84	630492	10.84
2024-08-16	10.76	504055	10.76
2024-08-15	10.82	698821	10.82
2024-08-14	10.88	257220	10.88
2024-08-13	10.76	181177	10.76
2024-08-12	10.82	320508	10.82
2024-08-08	10.68	1	10.68
2024-08-07	10.68	940014	10.68
2024-08-06	10.56	1077000	10.56
2024-08-05	10.64	1210741	10.64
2024-08-02	10.5	1527000	10.5
2024-08-01	10.64	985933	10.64
2024-07-31	10.7	1630506	10.7
2024-07-30	10.52	1273000	10.52
2024-07-29	10.94	324906	10.94
2024-07-26	10.94	544000	10.94
2024-07-25	10.96	649100	10.96
2024-07-24	10.96	1485000	10.96
2024-07-22	11.12	1239789	11.12
2024-07-19	11.2	912000	11.2
2024-07-17	11.22	0	11.22
2024-07-12	11.66	1725127	11.66
2024-07-11	11.24	974630	11.24
2024-07-08	11.1	347864	11.1
2024-07-05	11.24	615105	11.24
2024-06-28	11.22	1069342	11.22
2024-06-27	11.22	662636	11.22
2024-06-24	11.32	1079985	11.32
2024-06-21	11.3	910555	11.3
2024-06-20	11.36	166541	11.36
2024-06-19	11.56	656222	11.56
2024-06-18	11.34	722500	11.34
2024-06-14	11.5	805975	11.5
2024-06-13	11.7	865005	11.7
2024-06-12	11.62	754247	11.62
2024-06-11	11.6	1305170	11.6
2024-06-07	11.84	2852406	11.84
2024-06-06	11.96	1348050	11.96
2024-06-05	12.2	808000	12.2
2024-06-04	12.22	721397	12.22
2024-06-03	12.24	711000	12.24
2024-05-31	12.1	1307529	12.1
2024-05-30	12.22	788993	12.22
2024-05-29	12.3	679525	12.3
2024-05-28	12.34	630021	12.34
2024-05-27	12.4	1182829	12.4
2024-05-24	12.18	1186310	12.18
2024-05-23	12.42	1311871	12.42
2024-05-22	12.82	380000	12.82
2024-05-17	12.86	1074874	12.86
2024-05-13	12.76	1802913	12.76
2024-05-08	11.86	591876	11.86
2024-05-07	12.32	452000	12.32
2024-05-06	12.36	617659	12.36
2024-05-03	12.34	1187498	12.34
2024-04-30	12.24	1213726	12.24
2024-04-29	12.1	1083000	12.1
2024-04-25	11.82	916206	11.82
2024-04-24	12	766300	12
2024-04-22	11.64	493310	11.64
2024-04-18	11.54	937573	11.54
2024-04-16	11.38	1387000	11.38
2024-04-15	11.72	1071000	11.72
2024-04-12	11.84	1592500	11.84
2024-04-11	12.06	1677074	12.06
2024-04-10	12.28	529112	12.28
2024-04-09	12.36	246015	12.36
2024-04-08	12.38	1162926	12.38
2024-04-05	12.46	824155	12.46
2024-03-28	12.62	1310313	12.62
2024-03-27	12.26	914795	12.26

总数: 2266 当前显示: 1-500 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！

资源共享 相片 网络日志

更多选项？请先登录或者注册。