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

SZ000488历史价格(1-500)

股票分组

分组名称	代码
	SZ000488

 

Yahoo历史价格 Sina分红数据
总数: 2781 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
2026-04-17	2.63	20293602	2.63
2026-04-16	2.70	11426150	2.70
2026-04-15	2.69	12179400	2.69
2026-04-14	2.71	14471725	2.71
2026-04-13	2.71	21938900	2.71
2026-04-10	2.64	19840950	2.64
2026-04-09	2.62	18063700	2.62
2026-04-08	2.68	19453450	2.68
2026-04-07	2.63	20932252	2.63
2026-04-03	2.69	19653800	2.69
2026-04-02	2.70	25921500	2.70
2026-04-01	2.79	24808200	2.79
2026-03-31	2.78	47127927	2.78
2026-03-30	2.88	51037425	2.88
2026-03-27	2.87	52679325	2.87
2026-03-26	2.73	37718900	2.73
2026-03-25	2.84	45972502	2.84
2026-03-24	2.79	66113141	2.79
2026-03-23	2.79	59431484	2.79
2026-03-20	2.94	71045504	2.94
2026-03-19	2.89	75777150	2.89
2026-03-18	3.04	117217690	3.04
2026-03-17	3.05	121126895	3.05
2026-03-16	2.90	29277611	2.90
2026-03-13	2.76	87824526	2.76
2026-03-12	2.91	119297770	2.91
2026-03-11	2.80	166614705	2.80
2026-03-10	2.73	24340066	2.73
2026-03-09	2.60	71342192	2.60
2026-03-06	2.48	46625401	2.48
2026-03-05	2.36	38088400	2.36
2026-03-04	2.33	41288050	2.33
2026-03-03	2.27	43743100	2.27
2026-03-02	2.30	52984400	2.30
2026-02-27	2.38	64754250	2.38
2026-02-26	2.44	113251800	2.44
2026-02-25	2.36	27192172	2.36
2026-02-24	2.25	48817752	2.25
2026-02-13	2.28	76397076	2.28
2026-02-12	2.17	13057300	2.17
2026-02-11	2.17	20688000	2.17
2026-02-10	2.17	27940300	2.17
2026-02-09	2.12	8472465	2.12
2026-02-06	2.10	11186350	2.10
2026-02-05	2.11	11746950	2.11
2026-02-04	2.12	14280052	2.12
2026-02-03	2.11	19092500	2.11
2026-02-02	2.13	18599300	2.13
2026-01-30	2.16	16176700	2.16
2026-01-29	2.20	25220153	2.20
2026-01-28	2.15	10134200	2.15
2026-01-27	2.17	11943293	2.17
2026-01-26	2.18	9613300	2.18
2026-01-23	2.19	9315267	2.19
2026-01-22	2.19	11338217	2.19
2026-01-21	2.17	13575250	2.17
2026-01-20	2.20	13478360	2.20
2026-01-19	2.18	17967031	2.18
2026-01-16	2.17	11269850	2.17
2026-01-15	2.15	11614377	2.15
2026-01-14	2.14	27908200	2.14
2026-01-13	2.17	23954304	2.17
2026-01-12	2.16	27120454	2.16
2026-01-09	2.18	31252070	2.18
2026-01-08	2.22	18364450	2.22
2026-01-07	2.22	17906400	2.22
2026-01-06	2.23	19713290	2.23
2026-01-05	2.20	18597300	2.20
2025-12-31	2.20	17974890	2.20
2025-12-30	2.18	20375761	2.18
2025-12-29	2.15	26064865	2.15
2025-12-26	2.21	33726065	2.21
2025-12-25	2.23	41948613	2.23
2025-12-24	2.20	42249952	2.20
2025-12-23	2.13	10593300	2.13
2025-12-22	2.15	13176350	2.15
2025-12-19	2.15	18423450	2.15
2025-12-18	2.14	24723539	2.14
2025-12-17	2.11	23783920	2.11
2025-12-16	2.15	43209766	2.15
2025-12-15	2.09	24374650	2.09
2025-12-12	2.06	7230900	2.06
2025-12-11	2.05	10759900	2.05
2025-12-10	2.06	9823150	2.06
2025-12-09	2.07	9682300	2.07
2025-12-08	2.06	7036350	2.06
2025-12-05	2.05	10994050	2.05
2025-12-04	2.04	16111000	2.04
2025-12-03	2.07	9028196	2.07
2025-12-02	2.07	12442100	2.07
2025-12-01	2.09	13282950	2.09
2025-11-28	2.08	15552300	2.08
2025-11-27	2.09	22077500	2.09
2025-11-26	2.08	11037000	2.08
2025-11-25	2.09	17735300	2.09
2025-11-24	2.08	19411330	2.08
2025-11-21	2.06	27753700	2.06
2025-11-20	2.14	20501350	2.14
2025-11-19	2.15	27382850	2.15
2025-11-18	2.17	27223750	2.17
2025-11-17	2.19	29184059	2.19
2025-11-14	2.23	46053851	2.23
2025-11-13	2.25	57873898	2.25
2025-11-12	2.14	22788950	2.14
2025-11-11	2.17	27811824	2.17
2025-11-10	2.16	30127251	2.16
2025-11-07	2.11	20054995	2.11
2025-11-06	2.13	24142666	2.13
2025-11-05	2.11	14411760	2.11
2025-11-04	2.12	19453750	2.12
2025-11-03	2.10	23396466	2.10
2025-10-31	2.06	14963392	2.06
2025-10-30	2.07	9798151	2.07
2025-10-29	2.08	16845823	2.08
2025-10-28	2.11	12730395	2.11
2025-10-27	2.11	11165050	2.11
2025-10-24	2.12	14290231	2.12
2025-10-23	2.13	20088102	2.13
2025-10-22	2.14	35471492	2.14
2025-10-21	2.08	12881992	2.08
2025-10-20	2.07	10236000	2.07
2025-10-17	2.06	17929431	2.06
2025-10-16	2.09	24664353	2.09
2025-10-15	2.05	12380910	2.05
2025-10-14	2.05	15053265	2.05
2025-10-13	2.05	15967605	2.05
2025-10-10	2.07	13649600	2.07
2025-10-09	2.08	13418350	2.08
2025-09-30	2.09	12232050	2.09
2025-09-29	2.08	14202000	2.08
2025-09-26	2.09	17373324	2.09
2025-09-25	2.14	30193079	2.14
2025-09-24	2.07	14146127	2.07
2025-09-23	2.07	24595079	2.07
2025-09-22	2.10	19917851	2.10
2025-09-19	2.15	24851850	2.15
2025-09-18	2.19	28295436	2.19
2025-09-17	2.24	19743401	2.24
2025-09-16	2.21	19467950	2.21
2025-09-15	2.22	22027200	2.22
2025-09-12	2.24	18591500	2.24
2025-09-11	2.25	27298637	2.25
2025-09-10	2.29	25374648	2.29
2025-09-09	2.28	33072796	2.28
2025-09-08	2.30	44044903	2.30
2025-09-05	2.21	18084024	2.21
2025-09-04	2.20	21993913	2.20
2025-09-03	2.21	24378726	2.21
2025-09-02	2.19	31167200	2.19
2025-09-01	2.23	26649251	2.23
2025-08-29	2.26	22209585	2.26
2025-08-28	2.25	25231354	2.25
2025-08-27	2.26	42451401	2.26
2025-08-26	2.35	31359312	2.35
2025-08-25	2.33	47419874	2.33
2025-08-22	2.37	60358864	2.37
2025-08-21	2.28	24668100	2.28
2025-08-20	2.28	28091800	2.28
2025-08-19	2.26	29739651	2.26
2025-08-18	2.30	47752329	2.30
2025-08-15	2.22	29877900	2.22
2025-08-14	2.18	53434798	2.18
2025-08-13	2.24	70723160	2.24
2025-08-12	2.33	95083855	2.33
2025-08-11	2.25	94548140	2.25
2025-08-08	2.37	185337697	2.37
2025-08-07	2.37	9525750	2.37
2025-08-06	2.26	70870686	2.26
2025-08-05	2.15	76145198	2.15
2025-08-04	2.05	42541602	2.05
2025-08-01	1.99	18408902	1.99
2025-07-31	1.97	37299950	1.97
2025-07-30	2.03	43871677	2.03
2025-07-29	2.03	77067262	2.03
2025-07-28	2.07	103183453	2.07
2025-07-25	1.97	42058262	1.97
2025-07-24	1.95	30981926	1.95
2025-07-23	1.94	35017958	1.94
2025-07-22	1.91	19395235	1.91
2025-07-21	1.92	17227443	1.92
2025-07-18	1.91	14776375	1.91
2025-07-17	1.92	16775968	1.92
2025-07-16	1.91	26715080	1.91
2025-07-15	1.91	64922962	1.91
2025-07-14	2.01	65598272	2.01
2025-07-11	1.94	21248350	1.94
2025-07-10	1.92	18997751	1.92
2025-07-09	1.91	13358550	1.91
2025-07-08	1.93	14084950	1.93
2025-07-07	1.93	13725131	1.93
2025-07-04	1.93	23127312	1.93
2025-07-03	1.95	26637546	1.95
2025-07-02	1.93	21348760	1.93
2025-07-01	1.94	24912667	1.94
2025-06-30	1.92	10840901	1.92
2025-06-27	1.92	15607393	1.92
2025-06-26	1.91	20626545	1.91
2025-06-25	1.90	16338248	1.90
2025-06-24	1.90	15829156	1.90
2025-06-23	1.88	22578906	1.88
2025-06-20	1.89	14601552	1.89
2025-06-19	1.91	16458050	1.91
2025-06-18	1.93	14096700	1.93
2025-06-17	1.94	15700350	1.94
2025-06-16	1.93	13908115	1.93
2025-06-13	1.92	28398567	1.92
2025-06-12	1.97	28828097	1.97
2025-06-11	2.01	31157989	2.01
2025-06-10	1.98	31853652	1.98
2025-06-09	1.97	21888052	1.97
2025-06-06	1.97	17827555	1.97
2025-06-05	1.98	22914750	1.98
2025-06-04	1.99	22727700	1.99
2025-06-03	1.97	17192183	1.97
2025-05-30	1.98	25108259	1.98
2025-05-29	2.00	20537450	2.00
2025-05-28	2.00	27232394	2.00
2025-05-27	2.05	41081238	2.05
2025-05-26	1.98	27070850	1.98
2025-05-23	1.98	32785387	1.98
2025-05-22	2.00	62338670	2.00
2025-05-21	2.07	85795912	2.07
2025-05-20	2.07	82511774	2.07
2025-05-19	1.97	49456513	1.97
2025-05-16	1.90	19728800	1.90
2025-05-15	1.89	27234137	1.89
2025-05-14	1.88	22403800	1.88
2025-05-13	1.87	36369750	1.87
2025-05-12	1.91	49626899	1.91
2025-05-09	1.91	60562504	1.91
2025-05-08	1.85	32472300	1.85
2025-05-07	1.86	61047931	1.86
2025-05-06	1.80	24509524	1.80
2025-04-30	1.76	22054674	1.76
2025-04-29	1.75	13600831	1.75
2025-04-28	1.75	18204570	1.75
2025-04-25	1.79	19872207	1.79
2025-04-24	1.78	19889002	1.78
2025-04-23	1.82	20841744	1.82
2025-04-22	1.80	23318189	1.80
2025-04-21	1.83	29208333	1.83
2025-04-18	1.79	24116347	1.79
2025-04-17	1.81	22774351	1.81
2025-04-16	1.83	31951400	1.83
2025-04-15	1.85	38891416	1.85
2025-04-14	1.88	61025979	1.88
2025-04-11	1.80	26984250	1.80
2025-04-10	1.78	32490052	1.78
2025-04-09	1.74	43169473	1.74
2025-04-08	1.74	43249728	1.74
2025-04-07	1.81	37313500	1.81
2025-04-03	1.90	41863895	1.90
2025-04-02	1.91	66515705	1.91
2025-04-01	1.97	98797392	1.97
2025-03-31	1.88	69650365	1.88
2025-03-28	1.90	31804835	1.90
2025-03-27	1.92	33112446	1.92
2025-03-26	1.95	37351566	1.95
2025-03-25	1.93	29959373	1.93
2025-03-24	1.92	64419030	1.92
2025-03-21	1.97	55672150	1.97
2025-03-20	2.00	47520700	2.00
2025-03-19	2.02	65446536	2.02
2025-03-18	2.02	89087418	2.02
2025-03-17	2.07	119974056	2.07
2025-03-14	1.97	58779419	1.97
2025-03-13	1.95	78905914	1.95
2025-03-12	2.01	54034601	2.01
2025-03-11	2.03	71341715	2.03
2025-03-10	1.99	68887291	1.99
2025-03-07	2.04	71077442	2.04
2025-03-06	2.07	80578433	2.07
2025-03-05	2.07	90697029	2.07
2025-03-04	2.03	109190433	2.03
2025-03-03	2.07	153843309	2.07
2025-02-28	1.98	95452957	1.98
2025-02-27	2.08	206164405	2.08
2025-02-26	2.02	2843600	2.02
2025-02-25	2.13	1119800	2.13
2025-02-24	2.24	2338200	2.24
2025-02-21	2.36	982200	2.36
2025-02-20	2.48	0	2.48
2025-02-19	2.48	32043386	2.48
2025-02-18	2.49	43266817	2.49
2025-02-17	2.58	37155800	2.58
2025-02-14	2.55	29520386	2.55
2025-02-13	2.60	38993305	2.60
2025-02-12	2.57	31738880	2.57
2025-02-11	2.58	36313355	2.58
2025-02-10	2.63	47851857	2.63
2025-02-07	2.57	58140921	2.57
2025-02-06	2.49	50582745	2.49
2025-02-05	2.47	36876236	2.47
2025-01-27	2.45	69135177	2.45
2025-01-24	2.53	67730050	2.53
2025-01-23	2.81	20714751	2.81
2025-01-22	2.84	15673900	2.84
2025-01-21	2.86	20616250	2.86
2025-01-20	2.91	26395655	2.91
2025-01-17	2.90	28137800	2.90
2025-01-16	2.92	48221900	2.92
2025-01-15	2.80	27572400	2.80
2025-01-14	2.83	35446141	2.83
2025-01-13	2.73	26476250	2.73
2025-01-10	2.77	27247050	2.77
2025-01-09	2.84	23680900	2.84
2025-01-08	2.83	32535846	2.83
2025-01-07	2.85	39392858	2.85
2025-01-06	2.84	48035227	2.84
2025-01-03	2.97	40681138	2.97
2025-01-02	3.01	40759509	3.01
2024-12-31	3.05	39565532	3.05
2024-12-30	3.09	33985102	3.09
2024-12-27	3.12	34300898	3.12
2024-12-26	3.09	26945902	3.09
2024-12-25	3.09	40286057	3.09
2024-12-24	3.15	32762095	3.15
2024-12-23	3.15	45778997	3.15
2024-12-20	3.21	36866086	3.21
2024-12-19	3.22	44549712	3.22
2024-12-18	3.24	38626850	3.24
2024-12-17	3.25	58007663	3.25
2024-12-16	3.35	54244349	3.35
2024-12-13	3.35	59328098	3.35
2024-12-12	3.44	52999101	3.44
2024-12-11	3.41	75578138	3.41
2024-12-10	3.31	66535766	3.31
2024-12-09	3.34	65392609	3.34
2024-12-06	3.37	94970067	3.37
2024-12-05	3.26	45166879	3.26
2024-12-04	3.23	59959701	3.23
2024-12-03	3.30	65876900	3.30
2024-12-02	3.26	92276150	3.26
2024-11-29	3.16	64714245	3.16
2024-11-28	3.16	73204050	3.16
2024-11-27	3.23	105200285	3.23
2024-11-26	3.06	70207307	3.06
2024-11-25	3.06	107434772	3.06
2024-11-22	3.17	176853764	3.17
2024-11-21	3.47	212535738	3.47
2024-11-20	3.37	47754600	3.37
2024-11-19	3.74	39418155	3.74
2024-11-18	3.76	47776567	3.76
2024-11-15	3.67	26838169	3.67
2024-11-14	3.72	38308317	3.72
2024-11-13	3.85	39553706	3.85
2024-11-12	3.93	55610114	3.93
2024-11-11	3.89	35129344	3.89
2024-11-08	3.90	44173074	3.90
2024-11-07	3.93	61964963	3.93
2024-11-06	3.75	43890112	3.75
2024-11-05	3.73	55263038	3.73
2024-11-04	3.68	28234726	3.68
2024-11-01	3.65	37295711	3.65
2024-10-31	3.71	50621543	3.71
2024-10-30	3.91	19369451	3.91
2024-10-29	3.91	28272165	3.91
2024-10-28	4.01	31915916	4.01
2024-10-25	3.86	26119315	3.86
2024-10-24	3.83	20047062	3.83
2024-10-23	3.80	27777753	3.80
2024-10-22	3.75	23316370	3.75
2024-10-21	3.71	27318574	3.71
2024-10-18	3.72	36355813	3.72
2024-10-17	3.68	20852226	3.68
2024-10-16	3.77	20164252	3.77
2024-10-15	3.76	25266605	3.76
2024-10-14	3.86	23099442	3.86
2024-10-11	3.85	27801702	3.85
2024-10-10	3.91	34402389	3.91
2024-10-09	3.88	57671851	3.88
2024-10-08	4.24	88284001	4.24
2024-09-30	4.15	70736329	4.15
2024-09-27	3.82	36333358	3.82
2024-09-26	3.73	26869663	3.73
2024-09-25	3.58	20363150	3.58
2024-09-24	3.51	21339417	3.51
2024-09-23	3.35	7889558	3.35
2024-09-20	3.31	9066792	3.31
2024-09-19	3.35	11910926	3.35
2024-09-18	3.25	8182379	3.25
2024-09-13	3.27	7600310	3.27
2024-09-12	3.27	9873994	3.27
2024-09-11	3.22	14127700	3.22
2024-09-10	3.31	12258450	3.31
2024-09-09	3.36	8167550	3.36
2024-09-06	3.37	8212100	3.37
2024-09-05	3.43	6252000	3.43
2024-09-04	3.40	9940150	3.40
2024-09-03	3.48	7342350	3.48
2024-09-02	3.49	10939800	3.49
2024-08-30	3.54	15396350	3.54
2024-08-29	3.52	9400800	3.52
2024-08-28	3.48	7878751	3.48
2024-08-27	3.48	7789029	3.48
2024-08-26	3.51	8809750	3.51
2024-08-23	3.47	8515590	3.47
2024-08-22	3.50	8418490	3.50
2024-08-21	3.51	10116150	3.51
2024-08-20	3.56	10389752	3.56
2024-08-19	3.62	7941501	3.62
2024-08-16	3.57	12404100	3.57
2024-08-15	3.66	11188700	3.66
2024-08-14	3.67	14558803	3.67
2024-08-13	3.70	13834053	3.70
2024-08-12	3.65	11686050	3.65
2024-08-09	3.68	13709650	3.68
2024-08-08	3.69	15010550	3.69
2024-08-07	3.61	12523700	3.61
2024-08-06	3.65	21921100	3.65
2024-08-05	3.59	27127739	3.59
2024-08-02	3.55	9297000	3.55
2024-08-01	3.55	9297965	3.55
2024-07-31	3.56	15239539	3.56
2024-07-30	3.44	4876500	3.44
2024-07-29	3.41	7201301	3.41
2024-07-26	3.41	9749000	3.41
2024-07-25	3.34	8266654	3.34
2024-07-24	3.32	9356059	3.32
2024-07-23	3.36	11597150	3.36
2024-07-22	3.39	10486484	3.39
2024-07-19	3.42	10134000	3.42
2024-07-18	3.43	8693993	3.43
2024-07-17	3.44	8095050	3.44
2024-07-16	3.44	11197100	3.44
2024-07-15	3.50	13476650	3.50
2024-07-12	3.54	11767534	3.54
2024-07-11	3.49	14421604	3.49
2024-07-10	3.34	7500645	3.34
2024-07-09	3.37	11265127	3.37
2024-07-08	3.34	10624400	3.34
2024-07-05	3.46	7545799	3.46
2024-07-04	3.45	9707900	3.45
2024-07-03	3.54	9647132	3.54
2024-07-02	3.51	8600250	3.51
2024-07-01	3.50	13437800	3.50
2024-06-28	3.46	9344350	3.46
2024-06-27	3.46	8152450	3.46
2024-06-26	3.52	11240300	3.52
2024-06-25	3.40	9706923	3.40
2024-06-24	3.34	11320762	3.34
2024-06-21	3.41	7370540	3.41
2024-06-20	3.44	12509370	3.44
2024-06-19	3.55	7780200	3.55
2024-06-18	3.57	10844152	3.57
2024-06-17	3.52	8517900	3.52
2024-06-14	3.51	11086627	3.51
2024-06-13	3.47	12727000	3.47
2024-06-12	3.55	9793600	3.55
2024-06-11	3.56	12375300	3.56
2024-06-07	3.63	13106500	3.63
2024-06-06	3.57	18668642	3.57
2024-06-05	3.66	10322759	3.66
2024-06-04	3.73	12743600	3.73
2024-06-03	3.67	21435559	3.67
2024-05-31	3.76	11525150	3.76
2024-05-30	3.76	13467279	3.76
2024-05-29	3.79	19728902	3.79
2024-05-28	3.84	22086150	3.84
2024-05-27	3.96	19547650	3.96
2024-05-24	3.93	16442800	3.93
2024-05-23	3.92	24764350	3.92
2024-05-22	4.03	24288450	4.03
2024-05-21	4.01	42073860	4.01
2024-05-20	4.03	42553601	4.03
2024-05-17	3.97	32184901	3.97
2024-05-16	3.98	36468752	3.98
2024-05-15	3.95	47890413	3.95
2024-05-14	3.98	72822320	3.98
2024-05-13	3.78	22103951	3.78
2024-05-10	3.84	19925000	3.84
2024-05-09	3.83	22592800	3.83
2024-05-08	3.81	27531776	3.81
2024-05-07	3.90	29129700	3.90
2024-05-06	3.94	43293498	3.94
2024-04-30	3.84	32929238	3.84
2024-04-29	3.85	41710763	3.85
2024-04-26	3.77	42021874	3.77
2024-04-25	3.76	26921643	3.76
2024-04-24	3.80	40202717	3.80
2024-04-23	3.77	58114927	3.77
2024-04-22	3.95	96482838	3.95
2024-04-19	3.71	47295950	3.71
2024-04-18	3.68	74492363	3.68
2024-04-17	3.87	112671869	3.87
2024-04-16	3.72	71526161	3.72
2024-04-15	3.38	40112488	3.38
2024-04-12	3.50	38145653	3.50
2024-04-11	3.65	42016119	3.65
2024-04-10	3.56	41516077	3.56
2024-04-09	3.64	50537401	3.64
2024-04-08	3.49	14847451	3.49
2024-04-03	3.58	12911754	3.58
2024-04-02	3.61	16049959	3.61
2024-04-01	3.61	13307100	3.61
2024-03-29	3.52	10041663	3.52
2024-03-28	3.51	10503950	3.51
2024-03-27	3.47	11565898	3.47
2024-03-26	3.55	10183883	3.55
2024-03-25	3.55	11337690	3.55

总数: 2781 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。