SH510300历史价格记录

股票分组 代码
SH510300SH510300

净值历史记录 基金历史记录 历史数据 分红数据
总数: 1035 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
2020-09-25 4.643 4.666 4.622 4.639 325369201 4.639
2020-09-24 4.685 4.696 4.625 4.636 344502320 4.636
2020-09-23 4.703 4.729 4.684 4.713 466006228 4.713
2020-09-22 4.725 4.776 4.679 4.699 578513427 4.699
2020-09-21 4.815 4.85 4.75 4.756 381620413 4.756
2020-09-18 4.695 4.813 4.693 4.811 873517831 4.811
2020-09-17 4.703 4.735 4.667 4.69 408145361 4.69
2020-09-16 4.745 4.749 4.702 4.719 188912654 4.719
2020-09-15 4.705 4.755 4.694 4.747 292860603 4.747
2020-09-14 4.707 4.724 4.685 4.712 263594672 4.712
2020-09-11 4.63 4.692 4.627 4.685 279946274 4.685
2020-09-10 4.684 4.706 4.634 4.649 423536864 4.649
2020-09-09 4.7 4.71 4.615 4.645 515494651 4.645
2020-09-08 4.74 4.77 4.704 4.756 485820300 4.756
2020-09-07 4.82 4.855 4.71 4.732 445746642 4.732
2020-09-04 4.81 4.847 4.791 4.829 375102467 4.829
2020-09-03 4.898 4.94 4.861 4.884 229830280 4.884
2020-09-02 4.919 4.925 4.854 4.904 385904700 4.904
2020-09-01 4.866 4.91 4.86 4.908 240533025 4.908
2020-08-31 4.945 4.968 4.87 4.874 488697161 4.874
2020-08-28 4.793 4.925 4.778 4.917 554996485 4.917
2020-08-27 4.769 4.801 4.74 4.799 207431486 4.799
2020-08-26 4.819 4.849 4.747 4.763 334981700 4.763
2020-08-25 4.826 4.87 4.803 4.822 216133255 4.822
2020-08-24 4.805 4.831 4.778 4.813 415934500 4.813
2020-08-21 4.767 4.807 4.744 4.783 289329087 4.783
2020-08-20 4.77 4.781 4.723 4.743 344280792 4.743
2020-08-19 4.867 4.871 4.791 4.794 405819093 4.794
2020-08-18 4.882 4.892 4.844 4.87 349311764 4.87
2020-08-17 4.798 4.91 4.783 4.877 563474986 4.877
2020-08-14 4.688 4.78 4.67 4.778 422185608 4.778
2020-08-13 4.715 4.724 4.678 4.687 197805792 4.687
2020-08-12 4.725 4.74 4.622 4.702 424060538 4.702
2020-08-11 4.785 4.851 4.726 4.734 248052945 4.734
2020-08-10 4.733 4.818 4.695 4.781 240425812 4.781
2020-08-07 4.803 4.805 4.7 4.765 343055100 4.765
2020-08-06 4.831 4.852 4.747 4.812 224666976 4.813
2020-08-05 4.822 4.844 4.761 4.831 300697444 4.831
2020-08-04 4.849 4.863 4.805 4.829 311402501 4.829
2020-08-03 4.79 4.829 4.772 4.825 434393304 4.825
2020-07-31 4.71 4.809 4.672 4.75 518524684 4.75
2020-07-30 4.75 4.757 4.709 4.714 297474433 4.714
2020-07-29 4.605 4.753 4.599 4.749 488385416 4.749
2020-07-28 4.615 4.641 4.587 4.617 374257289 4.617
2020-07-27 4.583 4.616 4.537 4.582 311101401 4.582
2020-07-24 4.726 4.742 4.527 4.554 648282022 4.554
2020-07-23 4.742 4.789 4.662 4.766 430577055 4.766
2020-07-22 4.732 4.856 4.728 4.792 705437207 4.792
2020-07-21 4.749 4.764 4.711 4.739 465350652 4.739
2020-07-20 4.647 4.74 4.585 4.727 724976202 4.727
2020-07-17 4.57 4.654 4.541 4.605 904292349 4.605
2020-07-16 4.79 4.828 4.55 4.556 1289918063 4.556
2020-07-15 4.86 4.895 4.765 4.784 662402942 4.784
2020-07-14 4.877 4.899 4.765 4.842 737641416 4.842
2020-07-13 4.782 4.927 4.777 4.885 824378259 4.885
2020-07-10 4.838 4.857 4.763 4.785 564416770 4.785
2020-07-09 4.796 4.884 4.76 4.872 642434179 4.872
2020-07-08 4.734 4.838 4.708 4.798 903486859 4.798
2020-07-07 4.821 4.85 4.724 4.735 1074501897 4.736
2020-07-06 4.527 4.799 4.508 4.784 929317489 4.784
2020-07-03 4.386 4.464 4.369 4.457 586768714 4.457
2020-07-02 4.27 4.375 4.263 4.37 550437787 4.37
2020-07-01 4.187 4.276 4.183 4.272 574064113 4.272
2020-06-30 4.148 4.192 4.146 4.178 542468494 4.178
2020-06-29 4.15 4.16 4.106 4.128 212654964 4.128
2020-06-24 4.138 4.167 4.136 4.164 457942198 4.164
2020-06-23 4.1 4.133 4.086 4.128 398167830 4.128
2020-06-22 4.105 4.14 4.097 4.109 521244200 4.109
2020-06-19 4.05 4.125 4.05 4.105 369563643 4.105
2020-06-18 4.013 4.055 4.005 4.053 343002705 4.053
2020-06-17 4.02 4.022 3.996 4.022 279025595 4.022
2020-06-16 3.995 4.019 3.991 4.018 247695273 4.018
2020-06-15 3.982 4.009 3.955 3.956 280526100 3.956
2020-06-12 3.962 4.023 3.942 4.013 309073335 4.013
2020-06-11 4.033 4.05 3.984 4.003 305193298 4.003
2020-06-10 4.045 4.046 4.027 4.04 318357157 4.04
2020-06-09 4.024 4.049 4.013 4.049 294492489 4.049
2020-06-08 4.02 4.047 4.012 4.022 285603662 4.022
2020-06-05 3.979 4.004 3.965 4.003 201359632 4.003
2020-06-04 3.991 3.995 3.965 3.98 281384424 3.98
2020-06-03 3.998 4.02 3.977 3.978 365752469 3.978
2020-06-02 3.968 3.989 3.96 3.978 162838185 3.979
2020-06-01 3.898 3.976 3.895 3.969 350928902 3.968
2020-05-29 3.83 3.869 3.823 3.866 250919820 3.866
2020-05-28 3.847 3.884 3.815 3.85 284073116 3.85
2020-05-27 3.863 3.863 3.833 3.845 231199608 3.845
2020-05-26 3.834 3.866 3.834 3.863 475110838 3.863
2020-05-25 3.812 3.829 3.797 3.817 250559675 3.817
2020-05-22 3.898 3.898 3.813 3.815 532861629 3.815
2020-05-21 3.933 3.94 3.899 3.901 236523366 3.901
2020-05-20 3.94 3.943 3.92 3.927 197561843 3.927
2020-05-19 3.95 3.957 3.932 3.942 278121100 3.943
2020-05-18 3.901 3.938 3.892 3.914 302052954 3.914
2020-05-15 3.928 3.94 3.901 3.902 543570346 3.902
2020-05-14 3.94 3.94 3.917 3.921 300179639 3.921
2020-05-13 3.933 3.96 3.92 3.954 278396942 3.954
2020-05-12 3.947 3.96 3.917 3.945 586605193 3.945
2020-05-11 3.959 3.992 3.935 3.946 412309647 3.946
2020-05-08 3.929 3.972 3.927 3.953 370674288 3.953
2020-05-07 3.918 3.925 3.899 3.91 274638833 3.911
总数: 1035 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.

请扫二维码关注Palmmicro微信公众号sz162411.
Palmmicro wechat public account sz162411 small size QR code

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.