日期 开盘价 关盘价 最高价 最低价

2019年历史价格

2019-12-31 1.0025 1.003 1.0038 1.0023
2019-12-30 1.0009 1.0023 1.0028 1.0002
2019-12-29 1.0017 1.0012 1.0024 1.0007
2019-12-28 1.0029 1.0015 1.0032 1.0008
2019-12-27 1.0016 1.0023 1.0038 1.001
2019-12-26 1.0016 1.0016 1.0025 1.001
2019-12-25 1.0012 1.0014 1.0019 1.0005
2019-12-24 1.0002 1.0013 1.0017 0.9997
2019-12-23 0.9995 1.0002 1.0004 0.9988
2019-12-22 0.9999 0.9995 1.0001 0.9993
2019-12-21 1.0003 0.9998 1.0006 0.9992
2019-12-20 1.0005 1.0006 1.0011 0.9999
2019-12-19 1.0002 1.0006 1.0012 0.9984
2019-12-18 1.0008 1.0003 1.0018 0.9999
2019-12-17 1.0015 1.001 1.0022 1.0007
2019-12-16 1.001 1.0015 1.0018 1.0008
2019-12-15 1.0012 1.0011 1.0013 1.0006
2019-12-14 1.001 1.0012 1.0012 0.9995
2019-12-13 1.0011 1.001 1.0037 0.9995
2019-12-12 1.0011 1.001 1.002 1.0008
2019-12-11 1.0002 1.001 1.0011 0.9995
2019-12-10 0.9995 1.0001 1.0012 0.9995
2019-12-09 0.9984 0.9993 1.0001 0.9982
2019-12-08 0.9991 0.9983 0.9992 0.9982
2019-12-07 0.9997 0.9989 0.9998 0.9986
2019-12-06 0.9999 0.9997 1 0.9991
2019-12-05 0.9999 0.9999 1.0006 0.9994
2019-12-04 0.9997 0.9998 1 0.9991
2019-12-03 0.9999 0.9996 0.9999 0.9989
2019-12-02 0.9996 0.9999 0.9999 0.9989
2019-12-01 0.9993 0.9995 0.9999 0.999
2019-11-30 0.9992 0.9992 0.9997 0.9989
2019-11-29 0.9997 0.9992 1.0002 0.9988
2019-11-28 1 0.9996 1.0001 0.9987
2019-11-27 1.0002 1 1.0003 0.9993
2019-11-26 0.9996 1.0002 1.0007 0.9989
2019-11-25 0.9999 0.9996 1.0006 0.9987
2019-11-24 0.9994 0.9997 0.9999 0.9987
2019-11-23 1.0002 0.9994 1.0003 0.9985
2019-11-22 1.0023 1.0002 1.0029 1
2019-11-21 1.0017 1.003 1.0044 1.001
2019-11-20 1.0026 1.0017 1.0026 1.0011
2019-11-19 1.0019 1.002 1.004 1.0014
2019-11-18 1.0007 1.002 1.0027 0.9999
2019-11-17 1.0008 1.0008 1.0012 1.0004
2019-11-16 1.0019 1.0008 1.0022 1.0006
2019-11-15 1.0035 1.0018 1.0038 1.0013
2019-11-14 1.0027 1.0037 1.0042 1.0014
2019-11-13 1.0026 1.0026 1.003 0.9702
2019-11-12 1.0017 1.0028 1.0035 1.0012
2019-11-11 1 1.0017 1.0021 0.9994
2019-11-10 1.0019 1 1.0019 0.9998
2019-11-09 1.0024 1.0014 1.0029 1.0002
2019-11-08 1.0017 1.0028 1.0048 1.0004
2019-11-07 0.9999 1.0015 1.0022 0.9998
2019-11-06 0.9991 0.9998 1.0001 0.9985
2019-11-05 0.9992 0.9994 0.9997 0.9979
2019-11-04 0.9992 0.9993 1.0002 0.9988
2019-11-03 0.9986 0.9993 0.9993 0.998
2019-11-02 0.9996 0.9988 1 0.9986
2019-11-01 0.9988 0.9994 0.9995 0.9984
2019-10-31 0.9999 0.9988 1 0.9985
2019-10-30 0.9987 0.9999 0.9999 0.9975
2019-10-29 0.9981 0.9988 0.9996 0.9971
2019-10-28 0.9981 0.9983 0.9987 0.9964
2019-10-27 0.9989 0.9983 0.9993 0.9972
2019-10-26 0.9981 0.9989 0.9997 0.9951
2019-10-25 0.9991 0.9976 0.9998 0.9976
2019-10-24 1 0.9991 1.0003 0.999
2019-10-23 0.9991 1.0001 1.0004 0.9987
2019-10-22 0.9991 0.9991 0.9996 0.9981
2019-10-21 0.9998 0.9991 0.9999 0.9982
2019-10-20 0.9993 0.9999 0.9999 0.9991
2019-10-19 0.9997 0.9994 0.9999 0.9993
2019-10-18 1 0.9998 1.0002 0.9995
2019-10-17 1.0003 1 1.0007 0.9994
2019-10-16 0.9996 1.0003 1.0009 0.9996
2019-10-15 0.9998 0.9997 1.0003 0.9992
2019-10-14 0.9985 0.9997 0.9999 0.9985
2019-10-13 0.9987 0.9985 0.9996 0.9983
2019-10-12 0.9993 0.9986 1 0.9982
2019-10-11 0.9996 0.9993 1 0.9965
2019-10-10 1 0.9996 1 0.997
2019-10-09 0.9991 1 1.0007 0.999
2019-10-08 0.998 0.9991 1 0.9979
2019-10-07 0.998 0.998 1 0.9976
2019-10-06 0.9984 0.9998 0.9999 0.9967
2019-10-05 0.999 0.9972 0.9998 0.9968
2019-10-04 0.9991 0.999 0.9999 0.9981
2019-10-03 0.9997 0.9991 0.9999 0.9972
2019-10-02 0.9996 0.9997 0.9999 0.9973
2019-10-01 0.9987 0.9996 1.0003 0.9972
2019-09-30 1.0037 0.9984 1.0037 0.9976
2019-09-29 0.9983 1.0037 1.012 0.9928
2019-09-28 1.0003 0.9983 1.0003 0.998
2019-09-27 1.0012 1.0003 1.0013 0.9994
2019-09-26 1 0.9999 1.0018 0.9988
2019-09-24 1 1.0018 1.002 0.9999
2019-09-23 0 1 1 0.9999