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

SZ162719历史价格(1-500)

股票分组

分组名称	代码
SZ162719	SZ162719

 

历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额 校准记录 仓位估算 基金场内申购账户 小心愿佯谬 Yahoo历史价格 Sina分红数据
总数: 2201 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	2.758	257489786	2.758
2026-04-16	2.781	276781846	2.781
2026-04-15	2.797	576600616	2.797
2026-04-14	2.933	415287479	2.933
2026-04-13	3.086	690277204	3.086
2026-04-10	2.955	615873207	2.955
2026-04-09	3.161	1118384916	3.161
2026-04-08	3.146	16839800	3.146
2026-04-07	3.496	783127778	3.496
2026-04-03	3.518	1481908102	3.518
2026-04-02	3.566	1409888151	3.566
2026-04-01	3.361	1801985995	3.361
2026-03-31	3.734	1953831999	3.734
2026-03-30	3.832	990258270	3.832
2026-03-27	3.484	1940663952	3.484
2026-03-26	3.234	1951771181	3.234
2026-03-25	2.970	1118150965	2.970
2026-03-24	3.214	2208567919	3.214
2026-03-23	3.112	1182448476	3.112
2026-03-20	2.829	915286565	2.829
2026-03-19	2.871	742659014	2.871
2026-03-18	2.730	154373723	2.730
2026-03-17	2.756	297165102	2.756
2026-03-16	2.738	179712058	2.738
2026-03-13	2.711	168107565	2.711
2026-03-12	2.670	415886508	2.670
2026-03-11	2.624	158479853	2.624
2026-03-10	2.645	289329514	2.645
2026-03-09	2.851	431583253	2.851
2026-03-06	2.705	307211933	2.705
2026-03-05	2.687	754115943	2.687
2026-03-04	2.890	882027957	2.890
2026-03-03	3.035	309155679	3.035
2026-03-02	2.759	252681061	2.759
2026-02-27	2.508	49333092	2.508
2026-02-26	2.508	92851368	2.508
2026-02-25	2.529	177178470	2.529
2026-02-24	2.574	208534924	2.574
2026-02-13	2.437	51977150	2.437
2026-02-12	2.478	98519608	2.478
2026-02-11	2.432	167277913	2.432
2026-02-10	2.423	61940701	2.423
2026-02-09	2.410	102092449	2.410
2026-02-06	2.384	183435343	2.384
2026-02-05	2.379	150257940	2.379
2026-02-04	2.356	411320433	2.356
2026-02-03	2.540	3786200	2.540
2026-02-02	2.822	3584500	2.822
2026-01-30	3.136	74482783	3.136
2026-01-29	2.851	31724172	2.851
2026-01-28	2.592	44706384	2.592
2026-01-27	2.356	18075192	2.356
2026-01-26	2.347	20571360	2.347
2026-01-23	2.284	4310470	2.284
2026-01-22	2.281	10178539	2.281
2026-01-21	2.240	3179134	2.240
2026-01-20	2.235	3218001	2.235
2026-01-19	2.230	4099948	2.230
2026-01-16	2.246	4589813	2.246
2026-01-15	2.258	10381737	2.258
2026-01-14	2.235	5517473	2.235
2026-01-13	2.230	6207056	2.230
2026-01-12	2.223	6432758	2.223
2026-01-09	2.238	9425168	2.238
2026-01-08	2.204	4666950	2.204
2026-01-07	2.227	6178385	2.227
2026-01-06	2.262	10485817	2.262
2026-01-05	2.252	13900126	2.252
2025-12-31	2.215	4503806	2.215
2025-12-30	2.204	2878152	2.204
2025-12-29	2.196	2550864	2.196
2025-12-26	2.206	2953054	2.206
2025-12-25	2.205	12780357	2.205
2025-12-24	2.223	13792666	2.223
2025-12-23	2.213	4177521	2.213
2025-12-22	2.216	7258265	2.216
2025-12-19	2.229	3895698	2.229
2025-12-18	2.244	3024152	2.244
2025-12-17	2.228	4913642	2.228
2025-12-16	2.262	1997305	2.262
2025-12-15	2.305	1009538	2.305
2025-12-12	2.323	4930952	2.323
2025-12-11	2.336	1633212	2.336
2025-12-10	2.327	2257818	2.327
2025-12-09	2.308	2236688	2.308
2025-12-08	2.352	2070771	2.352
2025-12-05	2.342	2639928	2.342
2025-12-04	2.344	10425411	2.344
2025-12-03	2.291	1697003	2.291
2025-12-02	2.316	2016959	2.316
2025-12-01	2.302	3833781	2.302
2025-11-28	2.271	3438339	2.271
2025-11-27	2.260	1779185	2.260
2025-11-26	2.256	2385527	2.256
2025-11-25	2.270	6298795	2.270
2025-11-24	2.254	1430106	2.254
2025-11-21	2.225	2558245	2.225
2025-11-20	2.290	2075735	2.290
2025-11-19	2.301	1934305	2.301
2025-11-18	2.268	2576210	2.268
2025-11-17	2.310	4059485	2.310
2025-11-14	2.295	5310508	2.295
2025-11-13	2.284	3850535	2.284
2025-11-12	2.299	5809103	2.299
2025-11-11	2.250	4540355	2.250
2025-11-10	2.247	4836124	2.247
2025-11-07	2.229	4464318	2.229
2025-11-06	2.199	1840268	2.199
2025-11-05	2.202	2486867	2.202
2025-11-04	2.213	2286213	2.213
2025-11-03	2.222	5041550	2.222
2025-10-31	2.188	1740453	2.188
2025-10-30	2.192	2120642	2.192
2025-10-29	2.184	3651840	2.184
2025-10-28	2.200	4449140	2.200
2025-10-27	2.214	5381560	2.214
2025-10-24	2.228	9263639	2.228
2025-10-23	2.205	6123317	2.205
2025-10-22	2.197	4045533	2.197
2025-10-21	2.186	3474344	2.186
2025-10-20	2.161	2969110	2.161
2025-10-17	2.153	5990159	2.153
2025-10-16	2.193	8543470	2.193
2025-10-15	2.211	5249533	2.211
2025-10-14	2.226	2464960	2.226
2025-10-13	2.238	1867343	2.238
2025-10-10	2.279	1498609	2.279
2025-10-09	2.293	1505842	2.293
2025-09-30	2.300	1966749	2.300
2025-09-29	2.346	2544155	2.346
2025-09-26	2.319	3627077	2.319
2025-09-25	2.291	2618986	2.291
2025-09-24	2.261	1862066	2.261
2025-09-23	2.230	713062	2.230
2025-09-22	2.239	886236	2.239
2025-09-19	2.246	1369244	2.246
2025-09-18	2.255	1178025	2.255
2025-09-17	2.256	1865903	2.256
2025-09-16	2.231	1240527	2.231
2025-09-15	2.239	1231496	2.239
2025-09-12	2.237	696111	2.237
2025-09-11	2.246	1204802	2.246
2025-09-10	2.225	1081317	2.225
2025-09-09	2.217	1349873	2.217
2025-09-08	2.238	1972679	2.238
2025-09-05	2.250	1106200	2.250
2025-09-04	2.221	4850505	2.221
2025-09-03	2.288	1465200	2.288
2025-09-02	2.290	2466450	2.290
2025-09-01	2.273	896798	2.273
2025-08-29	2.267	2182177	2.267
2025-08-28	2.242	1985519	2.242
2025-08-27	2.220	1407432	2.220
2025-08-26	2.228	1866797	2.228
2025-08-25	2.216	5398429	2.216
2025-08-22	2.170	1680824	2.170
2025-08-21	2.174	1905024	2.174
2025-08-20	2.163	1091949	2.163
2025-08-19	2.159	1655157	2.159
2025-08-18	2.173	1727479	2.173
2025-08-15	2.183	2044539	2.183
2025-08-14	2.182	2506792	2.182
2025-08-13	2.163	1777038	2.163
2025-08-12	2.159	1980531	2.159
2025-08-11	2.165	1308026	2.165
2025-08-08	2.163	2174026	2.163
2025-08-07	2.187	2244760	2.187
2025-08-06	2.203	1504457	2.203
2025-08-05	2.192	1859068	2.192
2025-08-04	2.193	2718309	2.193
2025-08-01	2.230	742009	2.230
2025-07-31	2.239	1076840	2.239
2025-07-30	2.259	1595568	2.259
2025-07-29	2.242	2166999	2.242
2025-07-28	2.228	1101655	2.228
2025-07-25	2.231	1430444	2.231
2025-07-24	2.235	1584697	2.235
2025-07-23	2.217	1303508	2.217
2025-07-22	2.209	2326513	2.209
2025-07-21	2.234	1602954	2.234
2025-07-18	2.244	2976471	2.244
2025-07-17	2.219	2310776	2.219
2025-07-16	2.238	2808876	2.238
2025-07-15	2.270	1368010	2.270
2025-07-14	2.277	1526409	2.277
2025-07-11	2.271	1709689	2.271
2025-07-10	2.257	1794757	2.257
2025-07-09	2.267	4717628	2.267
2025-07-08	2.223	1292332	2.223
2025-07-07	2.230	1411488	2.230
2025-07-04	2.240	2273460	2.240
2025-07-03	2.240	3091058	2.240
2025-07-02	2.213	3282187	2.213
2025-07-01	2.193	3242085	2.193
2025-06-30	2.208	2023775	2.208
2025-06-27	2.217	4175741	2.217
2025-06-26	2.196	6791171	2.196
2025-06-25	2.215	8706067	2.215
2025-06-24	2.199	12133396	2.199
2025-06-23	2.327	15172650	2.327
2025-06-20	2.292	16467264	2.292
2025-06-19	2.319	40711775	2.319
2025-06-18	2.308	12321134	2.308
2025-06-17	2.296	14763653	2.296
2025-06-16	2.333	25736667	2.333
2025-06-13	2.312	42138816	2.312
2025-06-12	2.213	5540274	2.213
2025-06-11	2.185	2360060	2.185
2025-06-10	2.159	2775977	2.159
2025-06-09	2.146	2441413	2.146
2025-06-06	2.121	1155404	2.121
2025-06-05	2.122	2815180	2.122
2025-06-04	2.157	5088035	2.157
2025-06-03	2.128	2294766	2.128
2025-05-30	2.120	2098699	2.120
2025-05-29	2.155	3077089	2.155
2025-05-28	2.141	2492626	2.141
2025-05-27	2.132	1983948	2.132
2025-05-26	2.136	3489006	2.136
2025-05-23	2.124	3010836	2.124
2025-05-22	2.133	5512504	2.133
2025-05-21	2.197	8217431	2.197
2025-05-20	2.196	3727438	2.196
2025-05-19	2.203	3402802	2.203
2025-05-16	2.205	7299873	2.205
2025-05-15	2.179	5650813	2.179
2025-05-14	2.227	13539126	2.227
2025-05-13	2.169	11614729	2.169
2025-05-12	2.143	18913460	2.143
2025-05-09	2.099	21764175	2.099
2025-05-08	2.065	10253072	2.065
2025-05-07	2.077	27778651	2.077
2025-05-06	2.066	13496982	2.066
2025-04-30	2.064	17256737	2.064
2025-04-29	2.083	38005858	2.083
2025-04-28	2.095	130063797	2.095
2025-04-25	2.104	106907576	2.104
2025-04-24	2.102	171871717	2.102
2025-04-23	2.095	84966366	2.095
2025-04-22	2.043	9560485	2.043
2025-04-21	2.030	7340977	2.030
2025-04-18	2.054	15293829	2.054
2025-04-17	2.016	19360421	2.016
2025-04-16	1.967	11880006	1.967
2025-04-15	2.001	2817979	2.001
2025-04-14	2.010	5939636	2.010
2025-04-11	1.989	10752188	1.989
2025-04-10	2.065	11032658	2.065
2025-04-09	1.925	5845266	1.925
2025-04-08	2.016	13829308	2.016
2025-04-07	2.099	1749600	2.099
2025-04-03	2.332	39567593	2.332
2025-04-02	2.356	2856887	2.356
2025-04-01	2.344	2748061	2.344
2025-03-31	2.299	3061887	2.299
2025-03-28	2.327	3305265	2.327
2025-03-27	2.355	1911880	2.355
2025-03-26	2.347	1894561	2.348
2025-03-25	2.336	3313828	2.336
2025-03-24	2.313	2942674	2.313
2025-03-21	2.334	3561139	2.333
2025-03-20	2.333	4185684	2.333
2025-03-19	2.281	3584047	2.281
2025-03-18	2.285	4735992	2.285
2025-03-17	2.247	5690788	2.247
2025-03-14	2.208	2837734	2.208
2025-03-13	2.209	4280185	2.209
2025-03-12	2.195	5192362	2.194
2025-03-11	2.199	3769329	2.199
2025-03-10	2.216	2326864	2.216
2025-03-07	2.196	2440940	2.196
2025-03-06	2.212	2559569	2.212
2025-03-05	2.220	1799829	2.220
2025-03-04	2.232	3434070	2.233
2025-03-03	2.317	2003513	2.317
2025-02-28	2.293	2423926	2.293
2025-02-27	2.293	1439696	2.293
2025-02-26	2.306	2636797	2.307
2025-02-25	2.345	1959062	2.346
2025-02-24	2.344	2798133	2.344
2025-02-21	2.399	2459377	2.399
2025-02-20	2.391	4016403	2.391
2025-02-19	2.381	3495932	2.381
2025-02-18	2.360	2824789	2.360
2025-02-17	2.339	3210108	2.338
2025-02-14	2.326	1882775	2.326
2025-02-13	2.314	3728404	2.314
2025-02-12	2.370	3669111	2.370
2025-02-11	2.381	7636553	2.381
2025-02-10	2.308	1688781	2.308
2025-02-07	2.314	2623968	2.315
2025-02-06	2.350	1492489	2.350
2025-02-05	2.354	2473687	2.354
2025-01-27	2.372	3784610	2.372
2025-01-24	2.400	4654361	2.401
2025-01-23	2.372	5090302	2.372
2025-01-22	2.383	8142689	2.382
2025-01-21	2.424	7099294	2.423
2025-01-20	2.415	7649658	2.415
2025-01-17	2.448	5830234	2.449
2025-01-16	2.433	8533072	2.433
2025-01-15	2.404	8470104	2.403
2025-01-14	2.369	21017977	2.370
2025-01-13	2.388	21667669	2.388
2025-01-10	2.327	10539700	2.327
2025-01-09	2.307	4426441	2.306
2025-01-08	2.308	9184459	2.308
2025-01-07	2.268	6380806	2.268
2025-01-06	2.287	11489689	2.287
2025-01-03	2.288	17747012	2.288
2025-01-02	2.259	11090184	2.260
2024-12-31	2.220	4834055	2.220
2024-12-30	2.198	2821567	2.198
2024-12-27	2.188	4406943	2.188
2024-12-26	2.199	6027453	2.199
2024-12-25	2.213	4121931	2.213
2024-12-24	2.220	5879612	2.220
2024-12-23	2.257	8102873	2.258
2024-12-20	2.179	3307634	2.179
2024-12-19	2.214	2891243	2.214
2024-12-18	2.256	3285822	2.256
2024-12-17	2.281	3065385	2.281
2024-12-16	2.309	2360847	2.309
2024-12-13	2.341	1545689	2.342
2024-12-12	2.371	1641447	2.370
2024-12-11	2.363	1316007	2.364
2024-12-10	2.370	1894802	2.370
2024-12-09	2.355	1692128	2.355
2024-12-06	2.374	977831	2.374
2024-12-05	2.373	1842219	2.374
2024-12-04	2.437	884916	2.437
2024-12-03	2.439	1157492	2.439
2024-12-02	2.457	967935	2.457
2024-11-29	2.459	719646	2.459
2024-11-28	2.450	665982	2.450
2024-11-27	2.450	1071999	2.450
2024-11-26	2.448	2412901	2.448
2024-11-25	2.520	1813339	2.520
2024-11-22	2.495	1731285	2.494
2024-11-21	2.484	1000653	2.484
2024-11-20	2.460	781399	2.460
2024-11-19	2.472	2100563	2.471
2024-11-18	2.429	1113553	2.429
2024-11-15	2.421	1826011	2.421
2024-11-14	2.425	1522547	2.425
2024-11-13	2.402	1991940	2.402
2024-11-12	2.407	2928791	2.406
2024-11-11	2.371	2928646	2.372
2024-11-08	2.339	2465668	2.339
2024-11-07	2.361	5788880	2.361
2024-11-06	2.289	4126902	2.289
2024-11-05	2.261	1297191	2.262
2024-11-04	2.256	1092331	2.256
2024-11-01	2.272	1648344	2.272
2024-10-31	2.249	1021447	2.249
2024-10-30	2.243	1416669	2.243
2024-10-29	2.250	1172318	2.250
2024-10-28	2.248	2403313	2.248
2024-10-25	2.280	1000891	2.279
2024-10-24	2.286	1552432	2.285
2024-10-23	2.294	1303707	2.294
2024-10-22	2.293	1098510	2.293
2024-10-21	2.298	1404309	2.298
2024-10-18	2.308	2316900	2.307
2024-10-17	2.288	2420333	2.288
2024-10-16	2.278	1848900	2.278
2024-10-15	2.300	3449396	2.300
2024-10-14	2.347	1642186	2.347
2024-10-11	2.344	3085588	2.344
2024-10-10	2.331	3278332	2.331
2024-10-09	2.283	3385553	2.283
2024-10-08	2.345	9086987	2.345
2024-09-30	2.222	6591102	2.222
2024-09-27	2.169	5844186	2.169
2024-09-26	2.213	5332830	2.214
2024-09-25	2.262	2731906	2.262
2024-09-24	2.296	2013533	2.296
2024-09-23	2.281	1726552	2.281
2024-09-20	2.275	2089638	2.276
2024-09-19	2.279	2152182	2.279
2024-09-18	2.260	2028872	2.259
2024-09-13	2.239	2042501	2.239
2024-09-12	2.243	1613497	2.243
2024-09-11	2.216	1058447	2.216
2024-09-10	2.235	816191	2.235
2024-09-09	2.255	779088	2.254
2024-09-06	2.273	1117130	2.273
2024-09-05	2.301	900324	2.301
2024-09-04	2.305	1262380	2.305
2024-09-03	2.390	979232	2.391
2024-09-02	2.373	1016766	2.373
2024-08-30	2.384	1265528	2.383
2024-08-29	2.361	756014	2.361
2024-08-28	2.361	534850	2.362
2024-08-27	2.393	1418958	2.392
2024-08-26	2.376	1223633	2.376
2024-08-23	2.341	776678	2.341
2024-08-22	2.332	869084	2.332
2024-08-21	2.339	1211364	2.340
2024-08-20	2.382	1013057	2.382
2024-08-19	2.375	787813	2.375
2024-08-16	2.388	1475183	2.389
2024-08-15	2.352	646680	2.351
2024-08-14	2.345	1264681	2.346
2024-08-13	2.369	1530115	2.370
2024-08-12	2.345	1063594	2.345
2024-08-09	2.333	2243439	2.333
2024-08-08	2.276	1906547	2.276
2024-08-07	2.282	1221845	2.282
2024-08-06	2.251	2277037	2.251
2024-08-05	2.228	6130553	2.228
2024-08-02	2.365	3817085	2.365
2024-08-01	2.445	2480696	2.445
2024-07-31	2.438	2796403	2.439
2024-07-30	2.385	1535313	2.385
2024-07-29	2.433	2710440	2.432
2024-07-26	2.418	2195672	2.419
2024-07-25	2.372	1714136	2.372
2024-07-24	2.382	3405224	2.383
2024-07-23	2.416	3250926	2.415
2024-07-22	2.425	4038330	2.425
2024-07-19	2.461	4039842	2.461
2024-07-18	2.521	7765792	2.521
2024-07-17	2.477	5319127	2.477
2024-07-16	2.463	2683455	2.464
2024-07-15	2.427	1714845	2.428
2024-07-12	2.422	1940771	2.423
2024-07-11	2.400	2427193	2.401
2024-07-10	2.373	2320418	2.373
2024-07-09	2.399	4046120	2.399
2024-07-08	2.409	3165681	2.408
2024-07-05	2.474	2784049	2.475
2024-07-04	2.469	2126081	2.469
2024-07-03	2.458	2207347	2.458
2024-07-02	2.457	2640590	2.456
2024-07-01	2.469	3100993	2.468
2024-06-28	2.484	2203270	2.485
2024-06-27	2.469	1887262	2.469
2024-06-26	2.482	3952248	2.482
2024-06-25	2.454	3209209	2.455
2024-06-24	2.390	1015115	2.390
2024-06-21	2.412	1673472	2.412
2024-06-20	2.400	1479488	2.399
2024-06-19	2.395	854553	2.394
2024-06-18	2.396	1061913	2.396
2024-06-17	2.386	1326235	2.386
2024-06-14	2.406	1466935	2.406
2024-06-13	2.425	2394645	2.424
2024-06-12	2.466	1511475	2.466
2024-06-11	2.458	2889221	2.459
2024-06-07	2.424	1325425	2.424
2024-06-06	2.420	1901397	2.419
2024-06-05	2.409	2172363	2.409
2024-06-04	2.421	2928323	2.421
2024-06-03	2.480	2326595	2.479
2024-05-31	2.449	2097232	2.449
2024-05-30	2.458	2061031	2.458
2024-05-29	2.515	2294461	2.516
2024-05-28	2.498	2055744	2.498
2024-05-27	2.488	1502563	2.488
2024-05-24	2.474	4398114	2.474
2024-05-23	2.496	2641497	2.497
2024-05-22	2.529	1952466	2.528
2024-05-21	2.543	2434730	2.543
2024-05-20	2.582	5711729	2.582
2024-05-17	2.504	1212777	2.504
2024-05-16	2.511	1814577	2.512
2024-05-15	2.519	1596435	2.520
2024-05-14	2.520	843894	2.520
2024-05-13	2.518	2466027	2.518
2024-05-10	2.558	2372508	2.558
2024-05-09	2.531	1628413	2.531
2024-05-08	2.519	1517767	2.519
2024-05-07	2.532	4753353	2.532
2024-05-06	2.522	5675140	2.522
2024-04-30	2.608	3109570	2.609
2024-04-29	2.603	3183242	2.603
2024-04-26	2.628	4271841	2.629
2024-04-25	2.606	1992290	2.605
2024-04-24	2.615	2955841	2.615
2024-04-23	2.590	3074458	2.590
2024-04-22	2.547	7685210	2.547
2024-04-19	2.586	16210165	2.586
2024-04-18	2.557	5674565	2.557
2024-04-17	2.557	7181511	2.558
2024-04-16	2.584	6961814	2.584
2024-04-15	2.615	6262595	2.615
2024-04-12	2.672	5302600	2.673
2024-04-11	2.664	5929332	2.664
2024-04-10	2.649	7457850	2.650
2024-04-09	2.673	8247845	2.673
2024-04-08	2.702	13395521	2.702
2024-04-03	2.750	9063399	2.750
2024-04-02	2.668	6721666	2.668
2024-04-01	2.630	7066306	2.630
2024-03-29	2.621	4009751	2.621
2024-03-28	2.564	2622270	2.564
2024-03-27	2.540	3502870	2.540
2024-03-26	2.573	3923763	2.572
2024-03-25	2.543	4124438	2.544

总数: 2201 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
原油 - SH513350 SZ159518 SZ162411 SZ160416 SZ162719 SZ163208 SH501018 SZ160723 SZ161129
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 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！

资源共享 相片 网络日志

更多选项？请先登录或者注册。