01055历史价格(1-200)
股票分组
历史数据 分红数据
总数: 2494 当前显示: 1-200 下一页 最后一页 100 200 300 400 500
| 日期 | 开盘 | 最高 | 最低 | 价格 | 成交量 | 复权价格 |
|---|
| 2024-04-26 | 2.74 | 2.87 | 2.69 | 2.84 | 18160124 | 2.84 |
| 2024-04-25 | 2.71 | 2.78 | 2.67 | 2.74 | 11812883 | 2.74 |
| 2024-04-24 | 2.62 | 2.7 | 2.61 | 2.69 | 9330051 | 2.69 |
| 2024-04-23 | 2.65 | 2.66 | 2.6 | 2.62 | 8637137 | 2.62 |
| 2024-04-22 | 2.58 | 2.67 | 2.58 | 2.63 | 7328000 | 2.63 |
| 2024-04-19 | 2.68 | 2.68 | 2.54 | 2.57 | 14484001 | 2.57 |
| 2024-04-18 | 2.6 | 2.72 | 2.6 | 2.66 | 10918239 | 2.66 |
| 2024-04-17 | 2.65 | 2.65 | 2.56 | 2.58 | 8650000 | 2.58 |
| 2024-04-15 | 2.68 | 2.7 | 2.65 | 2.65 | 8877556 | 2.65 |
| 2024-04-12 | 2.8 | 2.8 | 2.7 | 2.7 | 10785238 | 2.7 |
| 2024-04-11 | 2.73 | 2.79 | 2.72 | 2.78 | 4958476 | 2.78 |
| 2024-04-10 | 2.76 | 2.81 | 2.75 | 2.77 | 5446000 | 2.77 |
| 2024-04-08 | 2.72 | 2.8 | 2.67 | 2.73 | 8301108 | 2.73 |
| 2024-04-03 | 2.78 | 2.79 | 2.74 | 2.76 | 6024341 | 2.76 |
| 2024-04-02 | 2.82 | 2.85 | 2.75 | 2.75 | 13921615 | 2.75 |
| 2024-03-28 | 2.81 | 2.85 | 2.78 | 2.81 | 7952000 | 2.81 |
| 2024-03-27 | 2.83 | 2.83 | 2.77 | 2.77 | 8022000 | 2.77 |
| 2024-03-26 | 2.87 | 2.89 | 2.81 | 2.85 | 4867000 | 2.85 |
| 2024-03-25 | 2.91 | 2.91 | 2.84 | 2.85 | 7824043 | 2.85 |
| 2024-03-22 | 2.97 | 2.97 | 2.87 | 2.89 | 9238000 | 2.89 |
| 2024-03-21 | 2.93 | 3.01 | 2.93 | 2.97 | 8836380 | 2.97 |
| 2024-03-20 | 2.95 | 2.95 | 2.9 | 2.91 | 7025635 | 2.91 |
| 2024-03-19 | 3.05 | 3.05 | 2.93 | 2.93 | 7957204 | 2.93 |
| 2024-03-18 | 3.02 | 3.07 | 3.01 | 3.03 | 5650000 | 3.03 |
| 2024-03-15 | 3.01 | 3.03 | 2.94 | 3 | 10317031 | 3 |
| 2024-03-14 | 3.01 | 3.06 | 2.93 | 3.01 | 19108319 | 3.01 |
| 2024-03-13 | 3.01 | 3.04 | 2.96 | 3 | 10002752 | 3 |
| 2024-03-12 | 2.88 | 3.03 | 2.88 | 3.03 | 17350639 | 3.03 |
| 2024-03-11 | 2.79 | 2.91 | 2.79 | 2.88 | 10926000 | 2.88 |
| 2024-03-08 | 2.73 | 2.82 | 2.73 | 2.79 | 7861500 | 2.79 |
| 2024-03-07 | 2.75 | 2.8 | 2.72 | 2.73 | 9192000 | 2.73 |
| 2024-03-06 | 2.73 | 2.76 | 2.69 | 2.73 | 7078500 | 2.73 |
| 2024-03-05 | 2.78 | 2.78 | 2.71 | 2.72 | 14645204 | 2.72 |
| 2024-03-04 | 2.87 | 2.87 | 2.76 | 2.77 | 13192183 | 2.77 |
| 2024-03-01 | 2.94 | 2.97 | 2.84 | 2.86 | 39647482 | 2.86 |
| 2024-02-29 | 2.9 | 2.98 | 2.9 | 2.91 | 166942301 | 2.91 |
| 2024-02-28 | 3 | 3.02 | 2.91 | 2.91 | 19820636 | 2.91 |
| 2024-02-27 | 3.01 | 3.02 | 2.95 | 3 | 15637536 | 3 |
| 2024-02-26 | 3.04 | 3.07 | 2.98 | 3 | 9672520 | 3 |
| 2024-02-23 | 3.13 | 3.14 | 3.02 | 3.04 | 11654377 | 3.04 |
| 2024-02-22 | 3.07 | 3.13 | 3 | 3.12 | 13003000 | 3.12 |
| 2024-02-21 | 2.98 | 3.09 | 2.93 | 3.07 | 18106646 | 3.07 |
| 2024-02-20 | 3.04 | 3.04 | 2.9 | 2.98 | 14806000 | 2.98 |
| 2024-02-19 | 3.03 | 3.06 | 2.97 | 2.99 | 11338783 | 2.99 |
| 2024-02-16 | 2.95 | 3.03 | 2.88 | 3.02 | 11278201 | 3.02 |
| 2024-02-15 | 2.93 | 2.93 | 2.82 | 2.93 | 7329484 | 2.93 |
| 2024-02-14 | 2.92 | 2.96 | 2.82 | 2.94 | 8714000 | 2.94 |
| 2024-02-09 | 3.01 | 3.01 | 2.89 | 2.94 | 4336486 | 2.94 |
| 2024-02-08 | 2.95 | 3.06 | 2.95 | 3.06 | 6763386 | 3.06 |
| 2024-02-07 | 2.92 | 3.05 | 2.92 | 3.01 | 11850200 | 3.01 |
| 2024-02-06 | 2.77 | 2.93 | 2.73 | 2.92 | 13715755 | 2.92 |
| 2024-02-05 | 2.85 | 2.86 | 2.72 | 2.77 | 16787769 | 2.77 |
| 2024-02-02 | 2.85 | 2.94 | 2.81 | 2.85 | 16451656 | 2.85 |
| 2024-02-01 | 2.89 | 2.92 | 2.82 | 2.84 | 19748000 | 2.84 |
| 2024-01-31 | 2.94 | 2.96 | 2.84 | 2.89 | 16509878 | 2.89 |
| 2024-01-30 | 3.1 | 3.11 | 2.98 | 2.99 | 8923653 | 2.99 |
| 2024-01-29 | 3.16 | 3.22 | 3.1 | 3.11 | 9320500 | 3.11 |
| 2024-01-26 | 3.17 | 3.22 | 3.12 | 3.15 | 14018860 | 3.15 |
| 2024-01-25 | 3.16 | 3.18 | 3.07 | 3.17 | 16783730 | 3.17 |
| 2024-01-24 | 2.95 | 3.15 | 2.95 | 3.13 | 10424657 | 3.13 |
| 2024-01-23 | 2.91 | 3.02 | 2.87 | 2.98 | 10528867 | 2.98 |
| 2024-01-22 | 3.01 | 3.05 | 2.89 | 2.92 | 15319227 | 2.92 |
| 2024-01-19 | 3.06 | 3.11 | 3.04 | 3.06 | 8753386 | 3.06 |
| 2024-01-18 | 3.07 | 3.13 | 3.01 | 3.1 | 11826000 | 3.1 |
| 2024-01-17 | 3.18 | 3.19 | 3.01 | 3.07 | 21003813 | 3.07 |
| 2024-01-16 | 3.21 | 3.28 | 3.16 | 3.21 | 14833000 | 3.21 |
| 2024-01-15 | 3.07 | 3.22 | 3.04 | 3.17 | 12015626 | 3.17 |
| 2024-01-11 | 3.03 | 3.09 | 3 | 3.04 | 8107104 | 3.04 |
| 2024-01-10 | 3.09 | 3.1 | 3 | 3.03 | 12126000 | 3.03 |
| 2024-01-09 | 3.03 | 3.14 | 3 | 3.08 | 9040000 | 3.08 |
| 2024-01-08 | 3.05 | 3.07 | 2.97 | 3.05 | 14053200 | 3.05 |
| 2024-01-05 | 3.08 | 3.1 | 3 | 3.06 | 21002000 | 3.06 |
| 2024-01-04 | 3.23 | 3.23 | 3.04 | 3.08 | 14208000 | 3.08 |
| 2024-01-03 | 3.27 | 3.27 | 3.15 | 3.18 | 8914295 | 3.18 |
| 2024-01-02 | 3.31 | 3.31 | 3.23 | 3.25 | 4456508 | 3.25 |
| 2023-12-29 | 3.26 | 3.32 | 3.21 | 3.31 | 10223468 | 3.31 |
| 2023-12-28 | 3.13 | 3.3 | 3.05 | 3.3 | 15884000 | 3.3 |
| 2023-12-27 | 3.12 | 3.14 | 3.04 | 3.14 | 14359500 | 3.14 |
| 2023-12-22 | 3.11 | 3.16 | 3.05 | 3.11 | 8064000 | 3.11 |
| 2023-12-21 | 3.09 | 3.12 | 3.01 | 3.11 | 15709010 | 3.11 |
| 2023-12-20 | 3.2 | 3.2 | 3.07 | 3.09 | 19767463 | 3.09 |
| 2023-12-19 | 3.28 | 3.29 | 3.16 | 3.17 | 5047450 | 3.17 |
| 2023-12-18 | 3.3 | 3.35 | 3.26 | 3.26 | 13052331 | 3.26 |
| 2023-12-15 | 3.25 | 3.36 | 3.24 | 3.3 | 14332994 | 3.3 |
| 2023-12-14 | 3.27 | 3.29 | 3.19 | 3.21 | 13568119 | 3.21 |
| 2023-12-13 | 3.36 | 3.36 | 3.21 | 3.25 | 14174000 | 3.25 |
| 2023-12-12 | 3.36 | 3.4 | 3.3 | 3.37 | 9084292 | 3.37 |
| 2023-12-11 | 3.42 | 3.42 | 3.25 | 3.33 | 14588000 | 3.33 |
| 2023-12-08 | 3.5 | 3.56 | 3.42 | 3.43 | 13468000 | 3.43 |
| 2023-12-07 | 3.55 | 3.55 | 3.43 | 3.48 | 8650263 | 3.48 |
| 2023-12-06 | 3.56 | 3.6 | 3.41 | 3.54 | 7497126 | 3.54 |
| 2023-12-05 | 3.65 | 3.65 | 3.48 | 3.51 | 11692263 | 3.51 |
| 2023-12-04 | 3.63 | 3.74 | 3.62 | 3.65 | 5524752 | 3.65 |
| 2023-12-01 | 3.74 | 3.75 | 3.64 | 3.64 | 5930000 | 3.64 |
| 2023-11-30 | 3.71 | 3.79 | 3.64 | 3.75 | 9236238 | 3.75 |
| 2023-11-29 | 3.8 | 3.8 | 3.62 | 3.71 | 8170967 | 3.71 |
| 2023-11-28 | 3.89 | 3.89 | 3.74 | 3.77 | 5882600 | 3.77 |
| 2023-11-27 | 3.86 | 3.91 | 3.79 | 3.86 | 4536000 | 3.86 |
| 2023-11-24 | 3.91 | 3.91 | 3.82 | 3.84 | 2392000 | 3.84 |
| 2023-11-23 | 3.83 | 3.93 | 3.77 | 3.92 | 4480000 | 3.92 |
| 2023-11-22 | 3.89 | 3.89 | 3.81 | 3.83 | 3204000 | 3.83 |
| 2023-11-21 | 3.99 | 4.02 | 3.82 | 3.89 | 11132970 | 3.89 |
| 2023-11-17 | 3.8 | 3.86 | 3.78 | 3.86 | 5822000 | 3.86 |
| 2023-11-16 | 3.8 | 3.83 | 3.75 | 3.8 | 5102428 | 3.8 |
| 2023-11-15 | 3.67 | 3.77 | 3.67 | 3.76 | 3284655 | 3.76 |
| 2023-11-14 | 3.65 | 3.7 | 3.64 | 3.66 | 3152700 | 3.66 |
| 2023-11-13 | 3.73 | 3.73 | 3.6 | 3.65 | 3507980 | 3.65 |
| 2023-11-10 | 3.64 | 3.71 | 3.64 | 3.69 | 2512000 | 3.69 |
| 2023-11-09 | 3.73 | 3.76 | 3.68 | 3.73 | 5591200 | 3.73 |
| 2023-11-08 | 3.69 | 3.76 | 3.69 | 3.73 | 4364000 | 3.73 |
| 2023-11-07 | 3.79 | 3.79 | 3.66 | 3.67 | 5104010 | 3.67 |
| 2023-11-06 | 3.73 | 3.81 | 3.73 | 3.77 | 4378340 | 3.77 |
| 2023-11-03 | 3.68 | 3.75 | 3.68 | 3.72 | 2244254 | 3.72 |
| 2023-11-02 | 3.7 | 3.75 | 3.63 | 3.66 | 5230014 | 3.66 |
| 2023-11-01 | 3.7 | 3.74 | 3.64 | 3.7 | 4704000 | 3.7 |
| 2023-10-31 | 3.66 | 3.72 | 3.65 | 3.7 | 6176202 | 3.7 |
| 2023-10-30 | 3.6 | 3.68 | 3.56 | 3.67 | 7001000 | 3.67 |
| 2023-10-27 | 3.48 | 3.61 | 3.44 | 3.58 | 9962000 | 3.58 |
| 2023-10-26 | 3.42 | 3.46 | 3.39 | 3.43 | 5546000 | 3.43 |
| 2023-10-25 | 3.45 | 3.55 | 3.42 | 3.44 | 6944280 | 3.44 |
| 2023-10-24 | 3.39 | 3.42 | 3.33 | 3.39 | 6180644 | 3.39 |
| 2023-10-20 | 3.44 | 3.46 | 3.37 | 3.4 | 5041566 | 3.4 |
| 2023-10-19 | 3.45 | 3.5 | 3.41 | 3.43 | 7808000 | 3.43 |
| 2023-10-18 | 3.62 | 3.62 | 3.5 | 3.51 | 8930763 | 3.51 |
| 2023-10-17 | 3.63 | 3.66 | 3.59 | 3.62 | 4697000 | 3.62 |
| 2023-10-16 | 3.66 | 3.66 | 3.58 | 3.63 | 3672200 | 3.63 |
| 2023-10-13 | 3.8 | 3.8 | 3.65 | 3.67 | 5479060 | 3.67 |
| 2023-10-12 | 3.76 | 3.84 | 3.76 | 3.83 | 6744877 | 3.83 |
| 2023-10-11 | 3.77 | 3.8 | 3.7 | 3.73 | 4227538 | 3.73 |
| 2023-10-10 | 3.76 | 3.83 | 3.74 | 3.75 | 2473387 | 3.75 |
| 2023-10-09 | 3.78 | 3.84 | 3.74 | 3.75 | 3324553 | 3.75 |
| 2023-10-06 | 3.85 | 3.92 | 3.85 | 3.89 | 1304000 | 3.89 |
| 2023-10-05 | 3.75 | 3.87 | 3.72 | 3.82 | 3132000 | 3.82 |
| 2023-10-04 | 3.69 | 3.75 | 3.67 | 3.73 | 1848646 | 3.73 |
| 2023-10-03 | 3.81 | 3.81 | 3.69 | 3.75 | 2082000 | 3.75 |
| 2023-09-29 | 3.73 | 3.84 | 3.73 | 3.81 | 2260000 | 3.81 |
| 2023-09-28 | 3.83 | 3.83 | 3.69 | 3.72 | 8690750 | 3.72 |
| 2023-09-27 | 3.82 | 3.87 | 3.82 | 3.83 | 4476000 | 3.83 |
| 2023-09-26 | 3.91 | 3.91 | 3.81 | 3.82 | 7222200 | 3.82 |
| 2023-09-25 | 3.98 | 3.98 | 3.91 | 3.91 | 6870000 | 3.91 |
| 2023-09-21 | 3.95 | 3.99 | 3.92 | 3.94 | 5322000 | 3.94 |
| 2023-09-20 | 3.97 | 3.98 | 3.93 | 3.95 | 4323743 | 3.95 |
| 2023-09-19 | 3.98 | 4 | 3.95 | 4 | 2740759 | 4 |
| 2023-09-18 | 4.02 | 4.02 | 3.96 | 3.98 | 1944000 | 3.98 |
| 2023-09-15 | 3.96 | 4.03 | 3.94 | 4 | 5420000 | 4 |
| 2023-09-14 | 4.01 | 4.06 | 4 | 4.02 | 2340989 | 4.02 |
| 2023-09-13 | 4.02 | 4.04 | 3.98 | 3.99 | 2132000 | 3.99 |
| 2023-09-12 | 4.03 | 4.11 | 3.99 | 4.02 | 7628427 | 4.02 |
| 2023-09-11 | 4.04 | 4.08 | 3.96 | 4.08 | 8762283 | 4.08 |
| 2023-09-08 | 0 | 0 | 0 | 4.05 | 0 | 4.05 |
| 2023-09-07 | 4.09 | 4.1 | 4.04 | 4.05 | 6760000 | 4.05 |
| 2023-09-06 | 4.18 | 4.18 | 4.06 | 4.09 | 15558575 | 4.09 |
| 2023-09-05 | 4.29 | 4.29 | 4.15 | 4.19 | 8510138 | 4.19 |
| 2023-09-04 | 4.19 | 4.34 | 4.18 | 4.33 | 5552363 | 4.33 |
| 2023-09-01 | 0 | 0 | 0 | 4.17 | 0 | 4.17 |
| 2023-08-31 | 4.22 | 4.25 | 4.17 | 4.17 | 4902002 | 4.17 |
| 2023-08-30 | 4.3 | 4.33 | 4.2 | 4.25 | 4784000 | 4.25 |
| 2023-08-28 | 4.22 | 4.3 | 4.15 | 4.19 | 7324000 | 4.19 |
| 2023-08-25 | 4.17 | 4.19 | 4.13 | 4.17 | 1028000 | 4.17 |
| 2023-08-24 | 4.17 | 4.27 | 4.17 | 4.21 | 4216304 | 4.21 |
| 2023-08-23 | 4.2 | 4.22 | 4.18 | 4.19 | 632000 | 4.19 |
| 2023-08-22 | 4.21 | 4.29 | 4.17 | 4.21 | 4549000 | 4.21 |
| 2023-08-21 | 4.26 | 4.26 | 4.16 | 4.21 | 5641000 | 4.21 |
| 2023-08-18 | 4.35 | 4.41 | 4.26 | 4.29 | 8214690 | 4.29 |
| 2023-08-17 | 4.35 | 4.44 | 4.3 | 4.41 | 6399400 | 4.41 |
| 2023-08-16 | 4.47 | 4.55 | 4.41 | 4.42 | 5484384 | 4.42 |
| 2023-08-14 | 4.54 | 4.66 | 4.51 | 4.66 | 11008000 | 4.66 |
| 2023-08-11 | 4.7 | 4.74 | 4.6 | 4.61 | 9993085 | 4.61 |
| 2023-08-09 | 4.65 | 4.65 | 4.52 | 4.55 | 6107744 | 4.55 |
| 2023-08-08 | 4.66 | 4.69 | 4.58 | 4.58 | 4072000 | 4.58 |
| 2023-08-07 | 4.61 | 4.73 | 4.58 | 4.69 | 6676916 | 4.69 |
| 2023-08-04 | 4.7 | 4.77 | 4.62 | 4.65 | 5155622 | 4.65 |
| 2023-08-03 | 4.72 | 4.75 | 4.64 | 4.7 | 5444202 | 4.7 |
| 2023-08-02 | 4.75 | 4.82 | 4.67 | 4.72 | 6230000 | 4.72 |
| 2023-08-01 | 4.88 | 4.91 | 4.75 | 4.79 | 5408000 | 4.79 |
| 2023-07-31 | 4.85 | 4.96 | 4.83 | 4.87 | 11013496 | 4.87 |
| 2023-07-28 | 4.72 | 4.82 | 4.7 | 4.79 | 5140900 | 4.79 |
| 2023-07-27 | 4.75 | 4.82 | 4.75 | 4.77 | 4682884 | 4.77 |
| 2023-07-26 | 4.8 | 4.83 | 4.73 | 4.75 | 3914000 | 4.75 |
| 2023-07-25 | 4.8 | 4.85 | 4.7 | 4.84 | 11380000 | 4.84 |
| 2023-07-24 | 4.6 | 4.74 | 4.6 | 4.7 | 9066262 | 4.7 |
| 2023-07-21 | 4.6 | 4.67 | 4.57 | 4.62 | 2707300 | 4.62 |
| 2023-07-20 | 4.65 | 4.69 | 4.59 | 4.6 | 3978000 | 4.6 |
| 2023-07-19 | 4.7 | 4.7 | 4.58 | 4.63 | 5836659 | 4.63 |
| 2023-07-18 | 4.66 | 4.77 | 4.5 | 4.71 | 11313849 | 4.71 |
| 2023-07-17 | 0 | 0 | 0 | 4.69 | 0 | 4.69 |
| 2023-07-14 | 4.76 | 4.76 | 4.62 | 4.69 | 4434000 | 4.69 |
| 2023-07-13 | 4.69 | 4.75 | 4.66 | 4.67 | 4531447 | 4.67 |
| 2023-07-12 | 4.79 | 4.79 | 4.62 | 4.68 | 6397010 | 4.68 |
| 2023-07-11 | 4.7 | 4.74 | 4.66 | 4.72 | 4277728 | 4.72 |
| 2023-07-10 | 4.56 | 4.69 | 4.56 | 4.66 | 2686000 | 4.66 |
| 2023-07-07 | 4.58 | 4.69 | 4.57 | 4.64 | 6414300 | 4.64 |
| 2023-07-06 | 4.65 | 4.85 | 4.57 | 4.61 | 9212271 | 4.61 |
| 2023-07-05 | 4.74 | 4.74 | 4.65 | 4.65 | 3769377 | 4.65 |
| 2023-07-04 | 4.8 | 4.81 | 4.73 | 4.78 | 7968199 | 4.78 |
| 2023-07-03 | 4.42 | 4.8 | 4.42 | 4.78 | 10276449 | 4.78 |
| 2023-06-30 | 4.4 | 4.53 | 4.4 | 4.42 | 4949200 | 4.42 |
| 2023-06-29 | 4.6 | 4.6 | 4.42 | 4.45 | 8275000 | 4.45 |
| 2023-06-28 | 4.54 | 4.64 | 4.52 | 4.59 | 6874020 | 4.59 |
| 2023-06-27 | 4.48 | 4.54 | 4.47 | 4.53 | 2986197 | 4.53 |
总数: 2494 当前显示: 1-200
下一页 最后一页 100 200 300 400 500
相关链接
A股指数 美股QDII 混合QDII 港股QDII 日本QDII 欧洲QDII
LOF基金 A股和H股对比 拖拉机自动化 简单测试 开发记录
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
华宝拖拉机开户微信群临时二维码
