SZ161129历史价格记录

股票分组 代码
SZ161129SZ161129

净值历史记录 基金历史记录 历史数据 分红数据
总数: 870 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
2020-09-28 0.56 0.561 0.557 0.558 4926602 0.558
2020-09-25 0.562 0.566 0.56 0.561 4805915 0.561
2020-09-24 0.56 0.565 0.56 0.561 6719704 0.561
2020-09-23 0.567 0.571 0.565 0.568 4620610 0.568
2020-09-22 0.571 0.571 0.566 0.568 6878561 0.568
2020-09-21 0.589 0.589 0.577 0.577 5824300 0.577
2020-09-18 0.592 0.593 0.584 0.587 8934224 0.587
2020-09-17 0.588 0.598 0.583 0.583 15853567 0.583
2020-09-16 0.574 0.582 0.572 0.58 13791400 0.58
2020-09-15 0.571 0.575 0.567 0.568 8488591 0.568
2020-09-14 0.574 0.577 0.568 0.571 6289779 0.571
2020-09-11 0.564 0.578 0.56 0.573 13814239 0.573
2020-09-10 0.574 0.574 0.566 0.567 11106258 0.567
2020-09-09 0.579 0.579 0.56 0.569 16371503 0.569
2020-09-08 0.594 0.594 0.586 0.589 14214447 0.589
2020-09-07 0.599 0.599 0.593 0.595 12648289 0.595
2020-09-04 0.602 0.602 0.6 0.602 10383074 0.602
2020-09-03 0.608 0.608 0.604 0.605 12956600 0.605
2020-09-02 0.612 0.613 0.608 0.609 7447729 0.609
2020-09-01 0.612 0.614 0.611 0.612 5281948 0.612
2020-08-31 0.61 0.616 0.609 0.613 11082805 0.613
2020-08-28 0.611 0.611 0.608 0.609 8004337 0.609
2020-08-27 0.614 0.614 0.61 0.612 7229839 0.612
2020-08-26 0.613 0.615 0.611 0.613 11074933 0.613
2020-08-25 0.612 0.615 0.61 0.612 8077530 0.612
2020-08-24 0.615 0.615 0.609 0.612 8714101 0.612
2020-08-21 0.612 0.614 0.61 0.613 6408462 0.613
2020-08-20 0.615 0.615 0.61 0.612 6381954 0.612
2020-08-19 0.619 0.62 0.614 0.615 10396300 0.615
2020-08-18 0.62 0.622 0.618 0.62 11310624 0.62
2020-08-17 0.621 0.624 0.617 0.62 16092200 0.62
2020-08-14 0.629 0.631 0.619 0.622 14453564 0.622
2020-08-13 0.634 0.64 0.628 0.628 19277443 0.628
2020-08-12 0.629 0.643 0.622 0.629 43066198 0.629
2020-08-11 0.61 0.643 0.609 0.632 53282431 0.632
2020-08-10 0.606 0.608 0.602 0.608 12898423 0.608
2020-08-07 0.611 0.611 0.602 0.605 18975206 0.605
2020-08-06 0.61 0.612 0.607 0.611 22249336 0.611
2020-08-05 0.611 0.613 0.605 0.607 25984067 0.607
2020-08-04 0.617 0.617 0.61 0.612 18796666 0.612
2020-08-03 0.62 0.62 0.614 0.615 31504780 0.615
2020-07-31 0.63 0.63 0.622 0.624 22810092 0.624
2020-07-30 0.636 0.637 0.63 0.631 10687041 0.631
2020-07-29 0.633 0.634 0.63 0.634 22168109 0.634
2020-07-28 0.639 0.641 0.636 0.636 11636707 0.636
2020-07-27 0.646 0.647 0.636 0.637 21767762 0.637
2020-07-24 0.651 0.652 0.642 0.644 21474375 0.644
2020-07-23 0.658 0.66 0.649 0.654 17358544 0.654
2020-07-22 0.653 0.664 0.653 0.658 41085552 0.658
2020-07-21 0.648 0.651 0.647 0.648 19649811 0.648
2020-07-20 0.653 0.653 0.646 0.648 30884335 0.648
2020-07-17 0.655 0.658 0.651 0.653 23434285 0.653
2020-07-16 0.663 0.665 0.654 0.656 33924393 0.656
2020-07-15 0.664 0.667 0.661 0.661 30186157 0.661
2020-07-14 0.665 0.665 0.66 0.661 28576783 0.661
2020-07-13 0.668 0.67 0.664 0.666 32977026 0.666
2020-07-10 0.669 0.669 0.664 0.664 34535191 0.664
2020-07-09 0.677 0.677 0.67 0.673 51921724 0.673
2020-07-08 0.677 0.683 0.671 0.678 38392602 0.678
2020-07-07 0.664 0.693 0.661 0.677 71499036 0.677
2020-07-06 0.666 0.667 0.66 0.665 62301053 0.665
2020-07-03 0.667 0.668 0.665 0.666 23789787 0.666
2020-07-02 0.667 0.668 0.663 0.667 24412349 0.667
2020-07-01 0.672 0.674 0.665 0.666 26278747 0.666
2020-06-30 0.675 0.68 0.669 0.67 13036779 0.67
2020-06-29 0.675 0.675 0.668 0.67 15364873 0.67
2020-06-24 0.679 0.679 0.674 0.677 13066699 0.677
2020-06-23 0.683 0.685 0.678 0.678 20180081 0.678
2020-06-22 0.681 0.683 0.678 0.679 16290400 0.679
2020-06-19 0.687 0.687 0.678 0.681 21884939 0.681
2020-06-18 0.675 0.679 0.673 0.676 15911577 0.676
2020-06-17 0.684 0.684 0.676 0.679 18819337 0.679
2020-06-16 0.687 0.695 0.681 0.684 33002157 0.684
2020-06-15 0.686 0.687 0.673 0.675 20966344 0.675
2020-06-12 0.662 0.694 0.653 0.685 43742631 0.685
2020-06-11 0.689 0.689 0.68 0.681 23500456 0.681
2020-06-10 0.702 0.703 0.689 0.69 30864104 0.69
2020-06-09 0.724 0.737 0.71 0.711 131471416 0.711
2020-06-08 0.676 0.721 0.675 0.71 94078896 0.71
2020-06-05 0.668 0.668 0.663 0.666 14273208 0.666
2020-06-04 0.675 0.675 0.664 0.668 30076893 0.668
2020-06-03 0.676 0.681 0.676 0.678 28929064 0.678
2020-06-02 0.673 0.675 0.67 0.671 15872404 0.671
2020-06-01 0.67 0.675 0.67 0.673 23872753 0.673
2020-05-29 0.671 0.672 0.66 0.668 25920728 0.668
2020-05-28 0.681 0.681 0.668 0.671 23379281 0.671
2020-05-27 0.694 0.694 0.683 0.684 20206315 0.684
2020-05-26 0.695 0.7 0.693 0.695 23823251 0.695
2020-05-25 0.694 0.7 0.69 0.692 19649303 0.692
2020-05-22 0.695 0.695 0.683 0.694 30310415 0.694
2020-05-21 0.712 0.714 0.7 0.701 33574014 0.701
2020-05-20 0.71 0.71 0.698 0.7 32696901 0.7
2020-05-19 0.745 0.75 0.703 0.711 130453992 0.711
2020-05-18 0.715 0.734 0.714 0.727 75858201 0.727
2020-05-15 0.68 0.716 0.68 0.706 65339880 0.706
2020-05-14 0.69 0.69 0.675 0.677 39120490 0.677
2020-05-13 0.7 0.7 0.691 0.692 34455478 0.692
2020-05-12 0.71 0.71 0.699 0.7 37730441 0.7
2020-05-11 0.713 0.717 0.709 0.711 35695995 0.711
2020-05-08 0.708 0.713 0.705 0.711 40436163 0.711
总数: 870 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 拖拉机自动化
持仓盈亏

更多选项? 请先登录或者注册.