XOP历史价格记录

股票分组 代码
XOP

历史数据 分红数据
总数: 1609 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
2020-07-02 51.99 52.85 51.5 51.96 7364821 51.96
2020-07-01 52.33 53.23 50.48 50.66 8546900 50.66
2020-06-30 50.4 52.43 49.75 52.18 7304200 52.18
2020-06-29 50.17 51.29 49.49 50.78 7378800 50.78
2020-06-26 51.63 51.71 49.48 49.74 8801300 49.74
2020-06-25 50.67 52.78 50.15 52.25 8032000 52.25
2020-06-24 54.12 54.12 51.05 51.19 12928700 51.19
2020-06-23 56.36 56.6 54.92 55.15 6047300 55.15
2020-06-22 55.8 55.94 54.44 55.33 8747700 55.33
2020-06-19 59.51 59.56 56.04 56.08 9763200 55.77
2020-06-18 56.83 59.17 56.24 57.65 5817200 57.34
2020-06-17 60.02 60.02 57.37 57.37 10590100 57.06
2020-06-16 61.64 62.1 58.43 60.19 13069300 59.88
2020-06-15 55.03 59.33 54.53 58.56 9859500 58.25
2020-06-12 59.44 59.93 56 58.03 9338000 57.72
2020-06-11 56.6 59.52 55.56 55.9 11542300 55.59
2020-06-10 65.3 65.3 61.49 61.75 13737000 61.44
2020-06-09 68.7 68.7 65.09 66.61 15495600 66.3
2020-06-08 67.74 71.93 66.67 71.82 23262400 71.51
2020-06-05 60.44 63.86 60.34 63.72 17096100 63.41
2020-06-04 55.83 57.34 55.17 57 9877100 56.69
2020-06-03 56.2 56.5 55.27 56.33 11562900 56.02
2020-06-02 53.74 55.25 53.74 55.25 7122900 54.94
2020-06-01 51.62 53.77 50.87 53.39 6903600 53.08
2020-05-29 52.48 53.01 51.2 51.88 7869300 51.57
2020-05-28 54.96 55.23 52.48 52.78 7562000 52.47
2020-05-27 55.48 55.66 53.11 55.17 6546700 54.86
2020-05-26 54.35 55.61 53.9 54.98 7644000 54.67
2020-05-22 52.38 52.89 51.38 52.83 5645500 52.52
2020-05-21 53.4 53.97 52.01 52.73 7289300 52.42
2020-05-20 52.72 53.9 52.49 53.14 9063100 52.83
2020-05-19 53.18 53.36 51.36 51.37 7541200 51.06
2020-05-18 51.02 53.14 50.64 52.94 9664000 52.63
2020-05-15 47.83 49.17 47.06 47.94 7819700 47.63
2020-05-14 47.13 48.69 45 47.63 12272800 47.32
2020-05-13 51.56 51.56 47.16 47.97 14234700 47.66
2020-05-12 53.07 53.55 51.37 51.39 7525300 51.08
2020-05-11 53.07 54.01 52.37 52.43 6955700 52.12
2020-05-08 51.66 53.67 51.26 53.59 8008300 53.28
2020-05-07 51.41 52.38 50.14 50.65 8845100 50.34
2020-05-06 52.25 52.54 49.88 49.91 10741400 49.6
2020-05-05 55.67 55.7 51.48 51.75 11905800 51.44
2020-05-04 49.15 52.69 48.43 52.59 10001300 52.28
2020-05-01 53.14 53.6 49.45 50.01 11455600 49.7
2020-04-30 54.95 55.71 52.3 54.36 14876500 54.05
2020-04-29 50.11 53.95 50.04 53.73 11814800 53.42
2020-04-28 48.9 49.34 47.04 48.48 8198900 48.17
2020-04-27 46.22 48.6 44.41 48.03 9154800 47.72
2020-04-24 48.1 48.69 45.46 47 8967300 46.69
2020-04-23 46.25 48.22 45.5 46.58 12344600 46.27
2020-04-22 45.34 46.34 44.02 44.82 11448900 44.51
2020-04-21 42.17 44.24 41.97 43.59 18369400 43.28
2020-04-20 39.67 44.11 39.5 43.01 19966900 42.7
2020-04-17 38.85 42.42 38.85 42.36 11995100 42.05
2020-04-16 40.38 40.5 38.38 38.47 7705200 38.16
2020-04-15 39.29 40.63 38.19 40.3 12459300 39.99
2020-04-14 41.69 42.33 40.7 41.4 9061800 41.09
2020-04-13 43.34 43.41 40.96 41.9 10786300 41.59
2020-04-09 43.36 45.54 39.43 41.5 36283300 41.19
2020-04-08 38.88 41.37 38.35 41.3 13158500 40.99
2020-04-07 38.34 40.14 37.68 37.87 18167600 37.56
2020-04-06 35.09 36.96 34.63 36.73 17259500 36.42
2020-04-03 35.46 35.46 33.01 34.93 20734300 34.62
2020-04-02 32.64 36.94 31.87 33.66 27589900 33.35
2020-04-01 31.9 32.34 30.53 31.04 12970300 30.73
2020-03-31 33.27 33.84 32.23 32.9 12433000 32.59
2020-03-30 31.1 32.26 30.01 32.01 14060800 31.7
2020-03-27 33.4 33.6 32 32.12 35341500 31.81
2020-03-26 34.6 36.76 33.64 34.52 14441500 34.21
2020-03-25 33.96 36.2 32.04 34.28 16558100 33.97
2020-03-24 31.96 33.96 30.84 33.88 12175400 33.57
2020-03-23 32.6 32.68 29.84 30.16 18092400 29.85
2020-03-20 34 34.88 31.96 33 18620100 32.31
2020-03-19 31.72 33.4 30.28 33.12 13177300 32.43
2020-03-18 31.68 33.12 29.48 31.08 16925700 30.41
2020-03-17 35.2 36.32 32.76 34.12 13655100 33.42
2020-03-16 32.76 39.52 32.6 34.64 18009400 33.93
2020-03-13 36 38.8 32.24 37.84 18921300 37.09
2020-03-12 32.96 35.28 32.24 32.96 19380500 32.27
2020-03-11 37.72 39.04 34.92 37.28 27974700 36.54
2020-03-10 41.8 41.8 35.52 39.72 30412900 38.95
2020-03-09 39.12 42.52 32.6 32.6 32861600 31.91
2020-03-06 54.76 55.32 50.84 51.64 22663600 50.74
2020-03-05 58.12 58.68 56.52 57.12 10521900 56.15
2020-03-04 60.92 61.08 58.2 59.6 11612900 58.6
2020-03-03 61.84 62.56 58.44 59.44 15468900 58.45
2020-03-02 62.96 63.2 59.32 61.48 14667100 60.46
2020-02-28 56.76 61.72 56.36 61.52 21605400 60.5
2020-02-27 60.52 62.56 57.72 59.32 89304200 58.33
2020-02-26 67.04 67.4 63.28 63.48 12975900 62.44
2020-02-25 70.8 71.12 65.76 66.88 13249000 65.8
2020-02-24 71.84 71.88 70.2 70.6 10951000 69.48
2020-02-21 76 76 74.4 75.2 7094600 74.02
2020-02-20 76.92 77.96 76.56 76.8 8847200 75.61
2020-02-19 75.32 76.96 74.96 76.52 7081000 75.33
2020-02-18 74.36 74.84 73.48 74.32 6615400 73.15
2020-02-14 76.44 76.56 74.52 75.12 5740700 73.94
2020-02-13 75.96 77.24 75.44 75.8 7335300 74.62
2020-02-12 77.12 78.08 75.24 76.28 8418100 75.09
2020-02-11 76.44 76.64 75.16 75.28 7176100 74.1
总数: 1609 当前显示: 1-100 下一页 最后一页

相关链接

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

开发记录

油气 商品 金银 海外中国互联网 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ETF 黄金ETF LOF工具 香港LOF
股票分组
持仓盈亏

更多选项? 请先登录或者注册.