XBI历史价格记录

股票分组 代码
XBI

历史数据 分红数据
总数: 845 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
2020-09-25 108.04 111.02 107.72 110.81 4578895 110.81
2020-09-24 108.07 109.46 105.89 108.07 6436847 108.07
2020-09-23 112.72 113.05 108.97 109.15 6109359 109.15
2020-09-22 112.21 112.84 109.4 112.72 4779594 112.72
2020-09-21 114.56 114.57 110.94 112.03 7177309 112.03
2020-09-18 115.6 116.33 113.16 116.24 5984175 116.24
2020-09-17 113.69 115.81 113.29 114.98 3658348 114.98
2020-09-16 113.39 116.64 113.11 115.16 6758619 115.16
2020-09-15 112.75 113.76 112.15 112.69 6260175 112.69
2020-09-14 108.25 111.83 108.01 111.64 9279573 111.64
2020-09-11 105.01 106.44 103.2 104.44 5115898 104.44
2020-09-10 106.19 108.04 104.37 104.51 5426055 104.51
2020-09-09 104.57 106.73 104.56 106.17 3953102 106.17
2020-09-08 102.92 106.29 102.16 103.87 4916799 103.87
2020-09-04 106.18 106.85 100.64 105.29 8924153 105.29
2020-09-03 110.32 110.46 103.3 106.5 6603516 106.5
2020-09-02 109.79 110.78 108.05 110.63 3313568 110.63
2020-09-01 111.31 111.95 109.27 109.56 4829260 109.56
2020-08-31 110.12 112.35 109.65 111.81 5551116 111.81
2020-08-28 108.12 109.41 107.34 108.79 4078437 108.79
2020-08-27 108.89 109.15 106.77 107.87 4445831 107.87
2020-08-26 110 110.49 108.53 108.75 2921241 108.75
2020-08-25 108.56 110.58 107.03 110.11 4599422 110.11
2020-08-24 112.05 112.06 108.19 108.8 6701217 108.8
2020-08-21 112.31 112.87 110.5 111.46 3613649 111.46
2020-08-20 112.19 113.06 111.8 112.85 4427533 112.85
2020-08-19 113.3 114.19 112.38 112.87 3664419 112.87
2020-08-18 114.38 114.59 111.71 113.06 3482288 113.06
2020-08-17 110.42 114.3 110.04 114.06 5189683 114.06
2020-08-14 111.42 111.62 109.6 110.2 2390612 110.2
2020-08-13 109.81 111.86 109.8 111.24 3046972 111.24
2020-08-12 109.71 110.22 108.19 109.73 5262288 109.73
2020-08-11 113.76 113.87 109.05 109.38 6042546 109.38
2020-08-10 114.65 114.65 112.94 113.91 2948345 113.91
2020-08-07 113.54 115.54 113.09 113.92 3642885 113.92
2020-08-06 114.69 115.48 112.93 113.81 2930637 113.81
2020-08-05 114.96 115.51 113.27 114.39 3761087 114.39
2020-08-04 113.6 114.06 111.91 113.57 3432711 113.57
2020-08-03 110 114.09 109.84 113.92 5695276 113.92
2020-07-31 112.35 112.4 107.69 109.33 5883497 109.33
2020-07-30 109.42 112.74 109.28 111.96 3749493 111.96
2020-07-29 112.75 113.26 110.07 110.38 6363072 110.38
2020-07-28 115.05 115.46 112.08 112.2 3046970 112.2
2020-07-27 112.93 115.42 112.44 115.14 4355098 115.14
2020-07-24 113.75 114 110.99 112.23 6956988 112.23
2020-07-23 117.15 118.46 113.8 114.92 5053086 114.92
2020-07-22 117.69 118.03 116.28 117.29 4936977 117.29
2020-07-21 121 121.06 117.45 117.86 4847448 117.86
2020-07-20 119.96 120.97 118.26 120.36 5399703 120.36
2020-07-17 116.35 119.59 116.18 118.74 9420976 118.74
2020-07-16 116.53 116.76 114.56 116.3 5011787 116.3
2020-07-15 116.79 117.97 115.22 117.24 8256009 117.24
2020-07-14 112.16 114.83 109.79 114.8 6679556 114.8
2020-07-13 115.6 118.36 111.7 111.95 7351802 111.95
2020-07-10 116 116.93 114.4 114.92 3113115 114.92
2020-07-09 117.18 117.86 114.26 116.1 3510344 116.1
2020-07-08 115.85 116.91 114.62 116.82 4588153 116.82
2020-07-07 113.06 116.94 112.88 115.04 5239646 115.04
2020-07-06 114.53 114.53 112.78 112.92 3689359 112.92
2020-07-02 113.82 114.28 111.95 112.89 5050053 112.89
2020-07-01 112.32 113.36 111.12 112.47 6695894 112.47
2020-06-30 110.03 112.21 109.32 111.95 7650695 111.95
2020-06-29 110.93 111.98 108.43 110.4 4977304 110.4
2020-06-26 113.75 114.15 109.91 110.42 8764216 110.42
2020-06-25 111.09 114.59 110.72 114.17 10177390 114.17
2020-06-24 113.07 115.27 109.85 111.42 7459730 111.42
2020-06-23 113.15 115.77 113.09 113.7 8875186 113.7
2020-06-22 109.34 112.18 107.7 112.03 12754192 112.03
2020-06-19 106.65 108.88 105.87 108.85 6571735 108.85
2020-06-18 104.16 106.54 104.07 105.85 3280699 105.85
2020-06-17 105.16 105.98 104.39 104.73 8146615 104.73
2020-06-16 105.27 105.45 102 104.65 9487890 104.65
2020-06-15 99.05 103.39 98.47 103.06 7261639 103.06
2020-06-12 101.15 101.99 97.15 100.23 9701063 100.23
2020-06-11 102.88 103.28 98.87 98.97 13420291 98.97
2020-06-10 105.25 106.08 104.11 104.76 5125007 104.76
2020-06-09 104.21 106.05 104.1 104.63 3990177 104.63
2020-06-08 103.47 104.99 102.27 104.81 4876681 104.81
2020-06-05 103.04 104.43 101.24 102.91 5777903 102.91
2020-06-04 103.58 104.93 101.57 102.08 7333400 102.08
2020-06-03 105.71 106.11 103.93 103.94 5343262 103.94
2020-06-02 103.88 105.72 102.37 105.59 5331022 105.59
2020-06-01 103.25 104.75 102.81 104.11 5980775 104.11
2020-05-29 102.63 103.8 100 103.56 10939893 103.56
2020-05-28 103.3 105.01 102.27 102.54 5719090 102.54
2020-05-27 103 103.67 98.87 103.51 8723335 103.51
2020-05-26 108.01 108.05 103.33 103.55 9348879 103.55
2020-05-22 104.65 106.18 103.93 106.05 4501593 106.05
2020-05-21 105.6 105.74 103.17 104.79 6871585 104.79
2020-05-20 104.16 105.62 103.24 105.62 4285625 105.62
2020-05-19 105.28 106.16 102.51 102.65 5407011 102.65
2020-05-18 106.62 107.29 105.07 105.66 8311706 105.66
2020-05-15 98.85 102.86 98.05 102.67 7314576 102.67
2020-05-14 98.63 100.06 97.18 99.12 7412166 99.12
2020-05-13 102.7 103.87 97.21 100.04 10773538 100.04
2020-05-12 105.67 107.06 102.06 102.07 9060127 102.07
2020-05-11 99.13 104.75 99 104.38 6847691 104.38
2020-05-08 99.13 100.28 98.04 99.57 6717933 99.57
2020-05-07 99.38 99.57 97.61 98.14 5837390 98.14
2020-05-06 97.8 99.49 97.22 97.99 4842708 97.99
总数: 845 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.

huabao promo
https://m.touker.com/trade/activity/common/channelOpen.htm?moduleDataId=275&channel=Vpalmmicro

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.