SZ162719历史价格记录

股票分组 代码
SZ162719SZ162719

净值历史记录 基金历史记录 历史数据 分红数据
总数: 858 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 0.611 0.616 0.602 0.605 19655203 0.605
2020-09-23 0.63 0.63 0.626 0.629 4621515 0.629
2020-09-22 0.633 0.636 0.629 0.629 17253146 0.629
2020-09-21 0.649 0.652 0.646 0.646 9629221 0.646
2020-09-18 0.65 0.656 0.648 0.655 16588704 0.655
2020-09-17 0.654 0.659 0.644 0.645 26441501 0.645
2020-09-16 0.634 0.646 0.634 0.646 25767649 0.646
2020-09-15 0.641 0.642 0.636 0.638 16413129 0.638
2020-09-14 0.639 0.643 0.638 0.64 17501806 0.64
2020-09-11 0.638 0.645 0.637 0.644 20058702 0.644
2020-09-10 0.664 0.665 0.66 0.661 13866886 0.661
2020-09-09 0.658 0.67 0.656 0.66 20891257 0.66
2020-09-08 0.687 0.689 0.682 0.686 13698991 0.686
2020-09-07 0.688 0.695 0.688 0.69 8543246 0.69
2020-09-04 0.691 0.7 0.69 0.7 13423840 0.7
2020-09-03 0.7 0.704 0.7 0.703 10207288 0.703
2020-09-02 0.711 0.713 0.709 0.71 10972313 0.71
2020-09-01 0.71 0.715 0.71 0.714 12603584 0.714
2020-08-31 0.722 0.725 0.722 0.724 7281839 0.724
2020-08-28 0.716 0.72 0.714 0.719 10730068 0.719
2020-08-27 0.716 0.72 0.713 0.718 18226582 0.718
2020-08-26 0.725 0.729 0.724 0.726 7577304 0.726
2020-08-25 0.73 0.732 0.727 0.731 8316615 0.731
2020-08-24 0.723 0.725 0.721 0.725 9389505 0.725
2020-08-21 0.719 0.732 0.719 0.726 25762006 0.726
2020-08-20 0.735 0.735 0.729 0.73 13332042 0.73
2020-08-19 0.742 0.744 0.741 0.741 8400056 0.741
2020-08-18 0.748 0.751 0.748 0.748 10245108 0.748
2020-08-17 0.751 0.755 0.75 0.753 10330590 0.753
2020-08-14 0.749 0.749 0.743 0.746 18965196 0.746
2020-08-13 0.759 0.759 0.755 0.757 26511358 0.757
2020-08-12 0.748 0.753 0.741 0.753 19915658 0.753
2020-08-11 0.748 0.754 0.748 0.751 32750612 0.751
2020-08-10 0.73 0.735 0.728 0.733 17946147 0.733
2020-08-07 0.728 0.728 0.721 0.725 17694870 0.725
2020-08-06 0.733 0.736 0.732 0.733 26179282 0.733
2020-08-05 0.724 0.726 0.721 0.725 19840230 0.725
2020-08-04 0.72 0.721 0.717 0.719 12237723 0.719
2020-08-03 0.716 0.72 0.715 0.719 13752164 0.719
2020-07-31 0.718 0.722 0.715 0.72 22564201 0.72
2020-07-30 0.732 0.733 0.73 0.731 19706014 0.731
2020-07-29 0.721 0.724 0.717 0.723 23920895 0.723
2020-07-28 0.732 0.736 0.726 0.73 13785652 0.73
2020-07-27 0.733 0.738 0.731 0.734 15150987 0.734
2020-07-24 0.74 0.742 0.728 0.729 23168418 0.729
2020-07-23 0.739 0.748 0.736 0.748 33687902 0.748
2020-07-22 0.741 0.746 0.74 0.744 60956675 0.744
2020-07-21 0.709 0.714 0.705 0.714 26932729 0.714
2020-07-20 0.715 0.717 0.707 0.709 28747954 0.709
2020-07-17 0.723 0.726 0.72 0.722 27905303 0.722
2020-07-16 0.732 0.732 0.717 0.722 46191803 0.722
2020-07-15 0.711 0.726 0.708 0.718 55200927 0.718
2020-07-14 0.702 0.702 0.692 0.694 30717470 0.694
2020-07-13 0.71 0.713 0.706 0.71 33104049 0.71
2020-07-10 0.701 0.711 0.699 0.701 48035491 0.701
2020-07-09 0.726 0.737 0.716 0.729 58381978 0.729
2020-07-08 0.73 0.735 0.726 0.727 45962954 0.727
2020-07-07 0.747 0.747 0.738 0.739 60788734 0.739
2020-07-06 0.746 0.762 0.74 0.756 67137056 0.756
2020-07-03 0.747 0.751 0.743 0.745 36205809 0.745
2020-07-02 0.737 0.749 0.736 0.748 42202159 0.748
2020-07-01 0.753 0.754 0.743 0.75 49452335 0.75
2020-06-30 0.747 0.749 0.737 0.738 52941226 0.738
2020-06-29 0.734 0.74 0.727 0.732 121856001 0.732
2020-06-24 0.79 0.79 0.777 0.779 79276183 0.779
2020-06-23 0.8 0.807 0.795 0.798 64845891 0.798
2020-06-22 0.82 0.832 0.817 0.819 27383306 0.819
2020-06-19 0.83 0.839 0.824 0.836 28837675 0.836
2020-06-18 0.813 0.826 0.813 0.819 27137576 0.819
2020-06-17 0.833 0.837 0.817 0.834 41152740 0.834
2020-06-16 0.802 0.832 0.802 0.832 60720184 0.832
2020-06-15 0.793 0.797 0.77 0.771 68959731 0.771
2020-06-12 0.763 0.819 0.763 0.805 69003922 0.805
2020-06-11 0.845 0.845 0.816 0.819 56275688 0.819
2020-06-10 0.895 0.905 0.878 0.879 65739840 0.879
2020-06-09 0.906 0.938 0.906 0.936 87642387 0.936
2020-06-08 0.879 0.887 0.86 0.872 49586496 0.872
2020-06-05 0.806 0.827 0.806 0.826 30783804 0.826
2020-06-04 0.805 0.808 0.799 0.802 58595414 0.802
2020-06-03 0.782 0.796 0.782 0.793 66642026 0.793
2020-06-02 0.765 0.766 0.76 0.763 24297250 0.763
2020-06-01 0.765 0.77 0.76 0.762 41531813 0.762
2020-05-29 0.761 0.766 0.761 0.764 29210532 0.764
2020-05-28 0.772 0.776 0.769 0.775 59253977 0.775
2020-05-27 0.776 0.776 0.768 0.769 44995085 0.769
2020-05-26 0.767 0.779 0.764 0.778 44225951 0.778
2020-05-25 0.745 0.758 0.745 0.758 35801720 0.758
2020-05-22 0.756 0.756 0.738 0.742 51474007 0.742
2020-05-21 0.763 0.763 0.755 0.758 75205917 0.758
2020-05-20 0.751 0.754 0.745 0.746 43746645 0.746
2020-05-19 0.772 0.778 0.757 0.762 97005053 0.762
2020-05-18 0.74 0.743 0.734 0.74 38747581 0.74
2020-05-15 0.727 0.733 0.72 0.726 58107818 0.726
2020-05-14 0.72 0.722 0.715 0.715 71317119 0.715
2020-05-13 0.73 0.743 0.727 0.742 44751504 0.742
2020-05-12 0.751 0.755 0.739 0.741 40535307 0.741
2020-05-11 0.759 0.764 0.753 0.756 68281666 0.756
2020-05-08 0.747 0.757 0.738 0.746 95160012 0.746
2020-05-07 0.738 0.744 0.727 0.727 60287862 0.727
2020-05-06 0.771 0.772 0.749 0.754 138126983 0.754
总数: 858 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.