SZ162415历史价格(1-100)
股票分组
历史价格 基金溢价记录 净值记录 净值价格比较 基金场内份额 校准记录 仓位估算 基金场内申购账户 小心愿佯谬 历史数据 分红数据
总数: 1938 当前显示: 1-100 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 |
|---|
| 2024-05-16 | 2.352 | 2.357 | 2.351 | 2.355 | 118239 | 2.355 |
| 2024-05-15 | 2.345 | 2.352 | 2.345 | 2.351 | 250459 | 2.35 |
| 2024-05-14 | 2.341 | 2.348 | 2.337 | 2.338 | 228700 | 2.338 |
| 2024-05-13 | 2.347 | 2.347 | 2.331 | 2.341 | 442432 | 2.341 |
| 2024-05-10 | 2.351 | 2.354 | 2.348 | 2.354 | 290562 | 2.354 |
| 2024-05-09 | 2.345 | 2.347 | 2.336 | 2.342 | 202300 | 2.342 |
| 2024-05-08 | 2.351 | 2.356 | 2.343 | 2.349 | 351272 | 2.35 |
| 2024-05-07 | 2.351 | 2.357 | 2.351 | 2.356 | 686685 | 2.355 |
| 2024-05-06 | 2.344 | 2.359 | 2.338 | 2.343 | 833365 | 2.343 |
| 2024-04-30 | 2.358 | 2.365 | 2.349 | 2.36 | 1329147 | 2.36 |
| 2024-04-29 | 2.338 | 2.338 | 2.316 | 2.325 | 887538 | 2.325 |
| 2024-04-26 | 2.299 | 2.311 | 2.299 | 2.311 | 941112 | 2.31 |
| 2024-04-25 | 2.296 | 2.296 | 2.269 | 2.277 | 1295392 | 2.277 |
| 2024-04-24 | 2.283 | 2.315 | 2.283 | 2.315 | 2251928 | 2.314 |
| 2024-04-23 | 2.25 | 2.25 | 2.239 | 2.243 | 567352 | 2.243 |
| 2024-04-22 | 2.227 | 2.256 | 2.227 | 2.241 | 1302401 | 2.242 |
| 2024-04-19 | 2.24 | 2.24 | 2.204 | 2.227 | 1602384 | 2.227 |
| 2024-04-18 | 2.267 | 2.279 | 2.26 | 2.271 | 1623696 | 2.27 |
| 2024-04-17 | 2.279 | 2.284 | 2.266 | 2.271 | 766391 | 2.27 |
| 2024-04-16 | 2.299 | 2.299 | 2.271 | 2.278 | 1585262 | 2.278 |
| 2024-04-15 | 2.331 | 2.353 | 2.321 | 2.339 | 1560952 | 2.339 |
| 2024-04-12 | 2.358 | 2.361 | 2.356 | 2.361 | 1694484 | 2.361 |
| 2024-04-11 | 2.356 | 2.356 | 2.338 | 2.344 | 1947000 | 2.343 |
| 2024-04-10 | 2.385 | 2.385 | 2.377 | 2.38 | 767518 | 2.381 |
| 2024-04-09 | 2.365 | 2.378 | 2.365 | 2.376 | 824779 | 2.375 |
| 2024-04-08 | 2.36 | 2.367 | 2.36 | 2.359 | 1101671 | 2.359 |
| 2024-04-03 | 2.355 | 2.367 | 2.355 | 2.365 | 1423404 | 2.365 |
| 2024-04-02 | 2.404 | 2.404 | 2.393 | 2.399 | 953565 | 2.399 |
| 2024-04-01 | 2.42 | 2.423 | 2.42 | 2.422 | 701465 | 2.422 |
| 2024-03-29 | 2.411 | 2.416 | 2.411 | 2.413 | 686000 | 2.412 |
| 2024-03-28 | 2.416 | 2.43 | 2.377 | 2.418 | 1897780 | 2.418 |
| 2024-03-27 | 2.397 | 2.407 | 2.394 | 2.399 | 914760 | 2.398 |
| 2024-03-26 | 2.39 | 2.403 | 2.389 | 2.397 | 1365170 | 2.397 |
| 2024-03-25 | 2.399 | 2.404 | 2.394 | 2.395 | 1185247 | 2.395 |
| 2024-03-22 | 2.411 | 2.425 | 2.408 | 2.416 | 2149378 | 2.416 |
| 2024-03-21 | 2.399 | 2.41 | 2.395 | 2.41 | 2797196 | 2.41 |
| 2024-03-20 | 2.365 | 2.373 | 2.364 | 2.367 | 1535891 | 2.367 |
| 2024-03-19 | 2.356 | 2.358 | 2.297 | 2.35 | 1739138 | 2.349 |
| 2024-03-18 | 2.348 | 2.355 | 2.338 | 2.35 | 1233043 | 2.35 |
| 2024-03-15 | 2.364 | 2.364 | 2.352 | 2.357 | 828861 | 2.358 |
| 2024-03-14 | 2.37 | 2.383 | 2.367 | 2.38 | 1229788 | 2.379 |
| 2024-03-13 | 2.389 | 2.389 | 2.372 | 2.376 | 1749706 | 2.375 |
| 2024-03-12 | 2.37 | 2.381 | 2.364 | 2.379 | 1488622 | 2.38 |
| 2024-03-11 | 2.38 | 2.38 | 2.36 | 2.365 | 1017964 | 2.366 |
| 2024-03-08 | 2.38 | 2.389 | 2.378 | 2.382 | 1262640 | 2.382 |
| 2024-03-07 | 2.363 | 2.372 | 2.358 | 2.363 | 1770301 | 2.364 |
| 2024-03-06 | 2.385 | 2.385 | 2.361 | 2.38 | 1635332 | 2.38 |
| 2024-03-05 | 2.392 | 2.398 | 2.387 | 2.395 | 3183904 | 2.394 |
| 2024-03-04 | 2.426 | 2.433 | 2.424 | 2.43 | 1343971 | 2.43 |
| 2024-03-01 | 2.411 | 2.424 | 2.411 | 2.423 | 1895117 | 2.422 |
| 2024-02-29 | 2.397 | 2.408 | 2.393 | 2.404 | 1964732 | 2.404 |
| 2024-02-28 | 2.4 | 2.4 | 2.388 | 2.392 | 1525241 | 2.392 |
| 2024-02-27 | 2.382 | 2.392 | 2.382 | 2.385 | 1459398 | 2.384 |
| 2024-02-26 | 2.376 | 2.39 | 2.376 | 2.38 | 1175041 | 2.38 |
| 2024-02-23 | 2.378 | 2.39 | 2.378 | 2.388 | 1862039 | 2.389 |
| 2024-02-22 | 2.352 | 2.355 | 2.344 | 2.356 | 2734042 | 2.356 |
| 2024-02-21 | 2.329 | 2.329 | 2.317 | 2.326 | 1896567 | 2.326 |
| 2024-02-20 | 2.355 | 2.355 | 2.342 | 2.344 | 1595010 | 2.344 |
| 2024-02-19 | 2.338 | 2.349 | 2.335 | 2.347 | 2537865 | 2.348 |
| 2024-02-08 | 2.332 | 2.342 | 2.32 | 2.337 | 3204355 | 2.338 |
| 2024-02-07 | 2.298 | 2.305 | 2.292 | 2.298 | 2752936 | 2.298 |
| 2024-02-06 | 2.3 | 2.3 | 2.281 | 2.286 | 2912354 | 2.286 |
| 2024-02-05 | 2.328 | 2.339 | 2.303 | 2.315 | 4875305 | 2.315 |
| 2024-02-02 | 2.312 | 2.317 | 2.306 | 2.316 | 6344289 | 2.316 |
| 2024-02-01 | 2.238 | 2.265 | 2.238 | 2.255 | 1942861 | 2.255 |
| 2024-01-31 | 2.286 | 2.286 | 2.264 | 2.28 | 2430432 | 2.28 |
| 2024-01-30 | 2.294 | 2.296 | 2.285 | 2.295 | 5362867 | 2.296 |
| 2024-01-29 | 2.244 | 2.259 | 2.244 | 2.253 | 2375693 | 2.253 |
| 2024-01-26 | 2.264 | 2.264 | 2.231 | 2.231 | 5389314 | 2.231 |
| 2024-01-25 | 2.314 | 2.324 | 2.276 | 2.276 | 6540838 | 2.275 |
| 2024-01-24 | 2.363 | 2.451 | 2.294 | 2.34 | 15529064 | 2.339 |
| 2024-01-23 | 2.349 | 2.504 | 2.335 | 2.363 | 12255080 | 2.363 |
| 2024-01-22 | 2.328 | 2.4 | 2.323 | 2.366 | 6111304 | 2.366 |
| 2024-01-19 | 2.29 | 2.314 | 2.29 | 2.313 | 1138805 | 2.313 |
| 2024-01-18 | 2.28 | 2.28 | 2.261 | 2.279 | 915848 | 2.278 |
| 2024-01-17 | 2.291 | 2.31 | 2.28 | 2.28 | 857045 | 2.28 |
| 2024-01-16 | 2.308 | 2.312 | 2.294 | 2.295 | 1047376 | 2.294 |
| 2024-01-15 | 2.311 | 2.327 | 2.3 | 2.323 | 1537696 | 2.324 |
| 2024-01-12 | 2.321 | 2.331 | 2.321 | 2.326 | 580509 | 2.326 |
| 2024-01-11 | 2.331 | 2.348 | 2.331 | 2.34 | 1171310 | 2.339 |
| 2024-01-10 | 2.333 | 2.333 | 2.312 | 2.315 | 1316763 | 2.314 |
| 2024-01-09 | 2.321 | 2.349 | 2.318 | 2.34 | 2238888 | 2.34 |
| 2024-01-08 | 2.286 | 2.298 | 2.28 | 2.283 | 656709 | 2.284 |
| 2024-01-05 | 2.283 | 2.291 | 2.281 | 2.282 | 463798 | 2.281 |
| 2024-01-04 | 2.317 | 2.317 | 2.29 | 2.297 | 1379425 | 2.298 |
| 2024-01-03 | 2.335 | 2.368 | 2.316 | 2.353 | 1515126 | 2.353 |
| 2024-01-02 | 2.35 | 2.355 | 2.34 | 2.355 | 656494 | 2.355 |
| 2023-12-29 | 2.384 | 2.384 | 2.343 | 2.363 | 836157 | 2.363 |
| 2023-12-28 | 2.401 | 2.407 | 2.375 | 2.385 | 1148655 | 2.384 |
| 2023-12-27 | 2.402 | 2.412 | 2.401 | 2.402 | 1076254 | 2.402 |
| 2023-12-26 | 2.391 | 2.417 | 2.385 | 2.404 | 1290938 | 2.405 |
| 2023-12-25 | 2.368 | 2.394 | 2.364 | 2.391 | 811953 | 2.391 |
| 2023-12-22 | 2.403 | 2.414 | 2.375 | 2.389 | 958540 | 2.389 |
| 2023-12-21 | 2.368 | 2.42 | 2.357 | 2.381 | 2208957 | 2.381 |
| 2023-12-20 | 2.404 | 2.429 | 2.404 | 2.429 | 1203449 | 2.428 |
| 2023-12-19 | 2.399 | 2.402 | 2.385 | 2.39 | 558300 | 2.391 |
| 2023-12-18 | 2.379 | 2.392 | 2.379 | 2.391 | 627264 | 2.392 |
| 2023-12-15 | 2.364 | 2.376 | 2.344 | 2.376 | 1026063 | 2.375 |
| 2023-12-14 | 2.33 | 2.361 | 2.33 | 2.354 | 1152350 | 2.354 |
| 2023-12-13 | 2.3 | 2.311 | 2.296 | 2.311 | 532833 | 2.311 |
总数: 1938 当前显示: 1-100
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
觉得这个网站有用？可以用微信打赏支持一下！
