SH501018历史价格记录

股票分组 代码
SH501018SH501018

净值历史记录 基金历史记录 历史数据 分红数据
总数: 1032 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
2020-09-24 0.559 0.559 0.555 0.556 8800332 0.556
2020-09-23 0.56 0.561 0.556 0.56 7677014 0.56
2020-09-22 0.565 0.565 0.551 0.56 14744030 0.56
2020-09-21 0.573 0.574 0.57 0.57 9057505 0.57
2020-09-18 0.573 0.577 0.571 0.576 16811625 0.576
2020-09-17 0.572 0.577 0.566 0.569 19770923 0.569
2020-09-16 0.561 0.565 0.561 0.565 20104388 0.565
2020-09-15 0.557 0.559 0.556 0.558 9383197 0.558
2020-09-14 0.557 0.559 0.556 0.557 10657808 0.557
2020-09-11 0.554 0.558 0.55 0.557 19977617 0.557
2020-09-10 0.561 0.562 0.555 0.556 18949873 0.556
2020-09-09 0.564 0.564 0.555 0.557 50138878 0.557
2020-09-08 0.583 0.583 0.576 0.579 31284189 0.579
2020-09-07 0.591 0.591 0.582 0.584 40810943 0.584
2020-09-04 0.6 0.6 0.596 0.598 23500615 0.598
2020-09-03 0.601 0.602 0.6 0.601 19932408 0.601
2020-09-02 0.604 0.605 0.603 0.603 12667631 0.603
2020-09-01 0.605 0.605 0.603 0.604 17075553 0.604
2020-08-31 0.604 0.606 0.602 0.606 22512218 0.606
2020-08-28 0.605 0.606 0.603 0.604 15829986 0.604
2020-08-27 0.607 0.608 0.604 0.606 15160931 0.606
2020-08-26 0.609 0.609 0.606 0.607 15561528 0.607
2020-08-25 0.609 0.609 0.607 0.607 12978474 0.607
2020-08-24 0.609 0.609 0.608 0.608 12092762 0.608
2020-08-21 0.608 0.609 0.608 0.608 9001231 0.608
2020-08-20 0.611 0.611 0.608 0.608 13242013 0.608
2020-08-19 0.613 0.613 0.611 0.612 12990860 0.612
2020-08-18 0.614 0.614 0.612 0.613 9731042 0.613
2020-08-17 0.611 0.613 0.611 0.613 17676287 0.613
2020-08-14 0.613 0.614 0.611 0.613 16447184 0.613
2020-08-13 0.614 0.615 0.612 0.614 15054347 0.614
2020-08-12 0.611 0.614 0.609 0.612 24898879 0.612
2020-08-11 0.609 0.614 0.609 0.613 38910428 0.613
2020-08-10 0.609 0.609 0.606 0.609 14409952 0.609
2020-08-07 0.612 0.613 0.607 0.609 22733277 0.609
2020-08-06 0.612 0.613 0.61 0.612 25104862 0.612
2020-08-05 0.61 0.611 0.608 0.609 16106663 0.609
2020-08-04 0.611 0.612 0.608 0.608 15304319 0.608
2020-08-03 0.607 0.609 0.606 0.609 22430740 0.609
2020-07-31 0.609 0.61 0.607 0.609 27944409 0.609
2020-07-30 0.616 0.617 0.611 0.613 15510853 0.613
2020-07-29 0.604 0.62 0.603 0.613 35201150 0.613
2020-07-28 0.612 0.614 0.603 0.607 37509806 0.607
2020-07-27 0.614 0.615 0.611 0.611 14364266 0.611
2020-07-24 0.622 0.622 0.611 0.612 37718060 0.612
2020-07-23 0.627 0.627 0.62 0.623 30490503 0.623
2020-07-22 0.623 0.628 0.622 0.627 37794318 0.627
2020-07-21 0.614 0.617 0.614 0.616 19948604 0.616
2020-07-20 0.615 0.615 0.61 0.614 33463952 0.614
2020-07-17 0.618 0.618 0.614 0.616 41169958 0.616
2020-07-16 0.625 0.627 0.617 0.618 56296529 0.618
2020-07-15 0.628 0.629 0.623 0.626 47276807 0.626
2020-07-14 0.629 0.63 0.623 0.624 47997116 0.624
2020-07-13 0.631 0.633 0.629 0.631 48887323 0.631
2020-07-10 0.63 0.631 0.628 0.629 51276440 0.629
2020-07-09 0.637 0.637 0.632 0.634 76466418 0.634
2020-07-08 0.636 0.641 0.634 0.637 52162619 0.637
2020-07-07 0.634 0.643 0.631 0.637 99460730 0.637
2020-07-06 0.636 0.638 0.63 0.637 114115407 0.637
2020-07-03 0.638 0.64 0.636 0.638 37814196 0.638
2020-07-02 0.635 0.639 0.634 0.638 26802674 0.638
2020-07-01 0.641 0.642 0.634 0.636 41308966 0.636
2020-06-30 0.642 0.644 0.638 0.64 20718610 0.64
2020-06-29 0.644 0.644 0.637 0.638 30515326 0.638
2020-06-24 0.651 0.652 0.648 0.65 22997121 0.65
2020-06-23 0.654 0.656 0.649 0.651 31634770 0.651
2020-06-22 0.654 0.657 0.649 0.651 32863432 0.651
2020-06-19 0.651 0.655 0.651 0.652 29929584 0.652
2020-06-18 0.648 0.649 0.644 0.647 25897754 0.647
2020-06-17 0.653 0.656 0.646 0.651 26200828 0.651
2020-06-16 0.653 0.659 0.651 0.653 41480147 0.653
2020-06-15 0.642 0.658 0.639 0.641 48161144 0.641
2020-06-12 0.633 0.658 0.629 0.651 63742967 0.651
2020-06-11 0.669 0.669 0.654 0.66 48397429 0.66
2020-06-10 0.69 0.69 0.672 0.675 57544875 0.675
2020-06-09 0.667 0.71 0.66 0.694 203774656 0.694
2020-06-08 0.64 0.669 0.637 0.667 120165270 0.667
2020-06-05 0.631 0.634 0.627 0.631 23742129 0.631
2020-06-04 0.637 0.637 0.628 0.63 28530455 0.63
2020-06-03 0.633 0.638 0.633 0.637 36903090 0.637
2020-06-02 0.626 0.628 0.621 0.624 21054477 0.624
2020-06-01 0.623 0.627 0.623 0.626 26712064 0.626
2020-05-29 0.621 0.624 0.619 0.621 18520178 0.621
2020-05-28 0.628 0.628 0.618 0.621 24719232 0.621
2020-05-27 0.636 0.641 0.621 0.63 32189691 0.63
2020-05-26 0.631 0.646 0.631 0.643 28650782 0.643
2020-05-25 0.626 0.632 0.621 0.629 26588294 0.629
2020-05-22 0.644 0.644 0.619 0.626 47640157 0.626
2020-05-21 0.645 0.65 0.641 0.644 33469101 0.644
2020-05-20 0.646 0.646 0.638 0.639 33786421 0.639
2020-05-19 0.655 0.666 0.644 0.646 71069740 0.646
2020-05-18 0.63 0.642 0.624 0.64 77246987 0.64
2020-05-15 0.602 0.617 0.602 0.617 68043745 0.617
2020-05-14 0.633 0.633 0.6 0.602 162835506 0.602
2020-05-13 0.62 0.653 0.62 0.633 90927329 0.633
2020-05-12 0.665 0.665 0.651 0.653 54671161 0.653
2020-05-11 0.652 0.672 0.652 0.665 39925072 0.665
2020-05-08 0.665 0.673 0.661 0.667 83544943 0.667
2020-05-07 0.686 0.689 0.635 0.666 92450443 0.666
2020-05-06 0.689 0.703 0.68 0.686 109797547 0.686
总数: 1032 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.

QRcode to pay Woody in Taobao
觉得这个网站有用? 可以用支付宝打赏支持一下.

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
持仓盈亏

更多选项? 请先登录或者注册.