GSG历史价格记录

股票分组 代码
GSG

历史数据 分红数据
总数: 1688 当前显示: 1-100 下一页 最后一页
日期开盘价最高价最低价收盘价成交量复权收盘价
2020-10-23 11.04 11.04 10.89 10.93 253318 10.93
2020-10-22 10.98 11.08 10.98 11.02 176078 11.02
2020-10-21 11.05 11.11 10.94 10.98 187924 10.98
2020-10-20 10.98 11.14 10.97 11.09 250915 11.09
2020-10-19 11.06 11.09 10.98 10.99 230411 10.99
2020-10-16 11.08 11.08 10.98 11.03 370240 11.03
2020-10-15 10.85 11.1 10.85 11.09 333010 11.09
2020-10-14 10.96 11.06 10.96 11.03 326793 11.03
2020-10-13 10.9 10.95 10.86 10.92 223820 10.92
2020-10-12 11.01 11.01 10.84 10.86 201095 10.86
2020-10-09 11.04 11.12 11.01 11.03 203592 11.03
2020-10-08 10.95 11.03 10.94 11 288302 11
2020-10-07 10.81 10.87 10.76 10.86 155506 10.86
2020-10-06 10.85 10.95 10.77 10.79 756107 10.79
2020-10-05 10.54 10.75 10.54 10.72 402854 10.72
2020-10-02 10.34 10.48 10.3 10.37 400556 10.37
2020-10-01 10.63 10.65 10.43 10.55 1878786 10.55
2020-09-30 10.63 10.8 10.61 10.75 655833 10.75
2020-09-29 10.71 10.71 10.51 10.58 250509 10.58
2020-09-28 10.74 10.81 10.68 10.8 190044 10.8
2020-09-25 10.66 10.74 10.66 10.72 218319 10.72
2020-09-24 10.64 10.74 10.6 10.7 785548 10.7
2020-09-23 10.69 10.8 10.63 10.63 321671 10.63
2020-09-22 10.78 10.8 10.63 10.69 477693 10.69
2020-09-21 10.87 10.88 10.63 10.75 268529 10.75
2020-09-18 11 11.03 10.95 11.01 385321 11.01
2020-09-17 10.77 10.99 10.76 10.98 325434 10.98
2020-09-16 10.75 10.86 10.72 10.84 604094 10.84
2020-09-15 10.55 10.65 10.52 10.61 326658 10.61
2020-09-14 10.51 10.57 10.49 10.53 323325 10.53
2020-09-11 10.5 10.61 10.5 10.57 173912 10.57
2020-09-10 10.57 10.64 10.45 10.47 599525 10.47
2020-09-09 10.48 10.65 10.46 10.61 349607 10.61
2020-09-08 10.48 10.52 10.37 10.47 752403 10.47
2020-09-04 10.95 10.97 10.8 10.83 297453 10.83
2020-09-03 10.94 11.02 10.85 10.98 559124 10.98
2020-09-02 11.19 11.21 11.03 11.05 303129 11.05
2020-09-01 11.28 11.34 11.23 11.28 941731 11.28
2020-08-31 11.32 11.32 11.2 11.25 552620 11.25
2020-08-28 11.27 11.28 11.2 11.28 146879 11.28
2020-08-27 11.25 11.26 11.13 11.21 1005476 11.21
2020-08-26 11.21 11.3 11.21 11.27 196574 11.27
2020-08-25 11.25 11.28 11.21 11.26 258884 11.26
2020-08-24 11.14 11.16 11.1 11.12 247921 11.12
2020-08-21 11 11.06 10.94 11.06 243507 11.06
2020-08-20 11.05 11.17 11.01 11.15 447058 11.15
2020-08-19 11.15 11.22 11.15 11.19 260776 11.19
2020-08-18 11.16 11.22 11.12 11.16 225305 11.16
2020-08-17 11.06 11.19 11.06 11.19 291443 11.19
2020-08-14 11.02 11.05 10.98 11.03 164802 11.03
2020-08-13 11 11.04 10.98 11.03 122019 11.03
2020-08-12 10.95 11.05 10.94 11 305201 11
2020-08-11 11.04 11.05 10.85 10.87 326930 10.87
2020-08-10 10.98 11.02 10.95 10.98 398293 10.98
2020-08-07 10.99 10.99 10.84 10.91 327753 10.91
2020-08-06 11.11 11.14 11.02 11.02 284676 11.02
2020-08-05 11.17 11.21 11.01 11.05 577605 11.05
2020-08-04 10.82 10.99 10.77 10.92 875420 10.92
2020-08-03 10.79 10.91 10.76 10.86 1346197 10.86
2020-07-31 10.72 10.75 10.64 10.75 265095 10.75
2020-07-30 10.71 10.72 10.47 10.66 407432 10.66
2020-07-29 10.83 10.86 10.77 10.86 196095 10.86
2020-07-28 10.8 10.8 10.74 10.77 166792 10.77
2020-07-27 10.81 10.86 10.69 10.85 478257 10.85
2020-07-24 10.8 10.81 10.71 10.81 217260 10.81
2020-07-23 10.83 10.9 10.75 10.8 555737 10.8
2020-07-22 10.77 10.88 10.74 10.82 2115658 10.82
2020-07-21 10.85 10.89 10.79 10.81 452155 10.81
2020-07-20 10.61 10.65 10.5 10.65 596008 10.65
2020-07-17 10.67 10.68 10.57 10.65 3042367 10.65
2020-07-16 10.66 10.73 10.64 10.68 178370 10.68
2020-07-15 10.64 10.76 10.58 10.71 4870449 10.71
2020-07-14 10.45 10.66 10.45 10.6 132012 10.6
2020-07-13 10.71 10.71 10.52 10.52 434556 10.52
2020-07-10 10.62 10.72 10.54 10.72 444265 10.72
2020-07-09 10.72 10.73 10.55 10.58 250355 10.58
2020-07-08 10.64 10.72 10.61 10.71 269221 10.71
2020-07-07 10.56 10.69 10.55 10.6 177090 10.6
2020-07-06 10.6 10.67 10.58 10.61 313695 10.61
2020-07-02 10.53 10.58 10.44 10.53 254430 10.53
2020-07-01 10.42 10.47 10.33 10.45 583708 10.45
2020-06-30 10.3 10.43 10.25 10.37 344449 10.37
2020-06-29 10.18 10.34 10.15 10.31 1151696 10.31
2020-06-26 10.16 10.18 10.02 10.04 163875 10.04
2020-06-25 10.05 10.23 10.05 10.23 130147 10.23
2020-06-24 10.39 10.42 10.07 10.14 412046 10.14
2020-06-23 10.54 10.59 10.43 10.45 392919 10.45
2020-06-22 10.38 10.51 10.37 10.48 156725 10.48
2020-06-19 10.45 10.49 10.26 10.35 258910 10.35
2020-06-18 10.19 10.31 10.17 10.31 233762 10.31
2020-06-17 10.2 10.25 10.11 10.19 227322 10.19
2020-06-16 10.24 10.34 10.07 10.24 320135 10.24
2020-06-15 9.79 10.11 9.76 10.11 327112 10.11
2020-06-12 10.04 10.11 9.91 10.03 174535 10.03
2020-06-11 10.05 10.13 9.88 9.95 483325 9.95
2020-06-10 10.3 10.48 10.24 10.42 131448 10.42
2020-06-09 10.24 10.37 10.16 10.29 125439 10.29
2020-06-08 10.37 10.39 10.24 10.27 534032 10.27
2020-06-05 10.48 10.48 10.35 10.4 297310 10.4
2020-06-04 10.05 10.15 10.01 10.11 258732 10.11
总数: 1688 当前显示: 1-100 下一页 最后一页

相关链接

QRcode to pay 1 RMB to Woody in Weixin
觉得这个网站有用? 可以用微信打赏支持一下.

dongfang promo
http://ognfhcacesaf4get.mikecrm.com/sEJIKQZ

广告说明 开发记录 访问统计

油气 商品 海外中国互联网 金银 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股指数 黄金白银 QDII工具 香港QDII
股票分组 拖拉机自动化
持仓盈亏

更多选项? 请先登录或者注册.