日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 1.0002 0.9994 1.0003 0.9994
2020-12-30 1.0023 1.0001 1.0023 1.0001
2020-12-29 1.0013 1.0022 1.0028 1.0009
2020-12-28 1.0012 1.0013 1.0016 1.0007
2020-12-27 1.0002 1.0011 1.0017 1.0001
2020-12-26 1.0003 1.0002 1.0005 1.0001
2020-12-25 1.0003 1.0003 1.0006 0.9999
2020-12-24 1.0002 1.0004 1.0008 0.9998
2020-12-23 1.0001 1.0002 1.0009 0.9998
2020-12-22 1.0002 1 1.0004 0.9995
2020-12-21 0.9993 1.0002 1.0005 0.9992
2020-12-20 0.999 0.9993 0.9996 0.9987
2020-12-19 0.9998 0.999 0.9999 0.9989
2020-12-18 0.9992 0.9998 1.0002 0.999
2020-12-17 0.9989 0.9992 1 0.9986
2020-12-16 1 0.999 1 0.9989
2020-12-15 1.0001 1 1.0003 0.9998
2020-12-14 0.9998 1.0002 1.0002 0.9997
2020-12-13 0.9996 0.9998 0.9998 0.9994
2020-12-12 1.0003 0.9996 1.0004 0.9996
2020-12-11 1.0002 1.0003 1.0006 1
2020-12-10 0.9998 1.0002 1.0004 0.9996
2020-12-09 0.9999 0.9999 1.0007 0.9998
2020-12-08 0.9997 0.9999 1.0002 0.9995
2020-12-07 0.9994 0.9997 0.9999 0.9993
2020-12-06 0.9995 0.9994 0.9996 0.9992
2020-12-05 0.9994 0.9995 0.9998 0.9992
2020-12-04 0.9993 0.9993 0.9996 0.9991
2020-12-03 0.9998 0.9992 0.9998 0.9992
2020-12-02 0.999 0.9998 1.0001 0.999
2020-12-01 0.9996 0.9991 1.0001 0.9989
2020-11-30 0.9992 0.9996 0.9997 0.9987
2020-11-29 0.9993 0.9993 0.9996 0.9987
2020-11-28 1.0001 0.9995 1.0002 0.9992
2020-11-27 0.9997 1.0002 1.0004 0.9991
2020-11-26 0.999 0.9997 1.0009 0.999
2020-11-25 0.9987 0.9991 0.9995 0.9986
2020-11-24 0.999 0.9987 0.9996 0.9982
2020-11-23 0.9992 0.999 0.9994 0.9985
2020-11-22 0.9987 0.9993 0.9997 0.9985
2020-11-21 0.9989 0.9987 0.9992 0.9984
2020-11-20 0.9991 0.9988 0.9994 0.9987
2020-11-19 0.9991 0.9992 0.9995 0.9989
2020-11-18 0.9991 0.9992 0.9995 0.9986
2020-11-17 0.9994 0.999 0.9998 0.9989
2020-11-16 0.9993 0.9993 0.9998 0.9991
2020-11-15 0.9992 0.9992 0.9994 0.999
2020-11-14 0.999 0.9991 0.9995 0.9987
2020-11-13 0.9982 0.999 0.9992 0.9981
2020-11-12 0.9989 0.9982 0.9992 0.9981
2020-11-11 1.0026 1.0031 1.0038 1.0026
2020-11-10 1.0027 1.0026 1.0029 1.0019
2020-11-09 1.0015 1.0027 1.003 0.999
2020-11-08 1.0022 1.0017 1.0027 1.0013
2020-11-07 1.0019 1.002 1.0022 1.0008
2020-11-06 1.0016 1.0017 1.0021 1.0007
2020-11-05 1.0043 1.0017 1.0043 1.0016
2020-11-04 1.0014 1.0042 1.0045 0.9994
2020-11-03 1.0018 1.0016 1.003 1.0016
2020-11-02 1.0042 1.0015 1.0047 1.0013
2020-11-01 1.0042 1.0043 1.0047 1.0035
2020-10-31 1.0068 1.0043 1.0068 1.0042
2020-10-30 1.0066 1.0068 1.0082 1.0063
2020-10-29 1.0038 1.0062 1.0065 1.0038
2020-10-28 1.0023 1.0038 1.0041 1.0017
2020-10-27 1.0039 1.0024 1.0039 1.002
2020-10-26 1.0021 1.0039 1.0046 1.0019
2020-10-25 1.0019 1.0019 1.0022 1.0011
2020-10-24 1.0015 1.0021 1.0023 1.0011
2020-10-23 0.9998 1.0014 1.0016 0.9991
2020-10-22 1.0006 0.9999 1.0008 0.9994
2020-10-21 1.0032 1.0006 1.0033 1.0001
2020-10-20 1.0021 1.0035 1.0037 1.0019
2020-10-19 1.0034 1.0021 1.0037 1.0016
2020-10-18 1.0027 1.0036 1.0038 1.0023
2020-10-17 1.0028 1.0029 1.0033 1.0017
2020-10-16 1.0024 1.0027 1.0036 1.0022
2020-10-15 1.0023 1.0024 1.0029 1.0022
2020-10-14 1.0037 1.0024 1.0037 1.0016
2020-10-13 1.0028 1.0033 1.004 1.0028
2020-10-12 1.0019 1.0029 1.0029 1.0014
2020-10-11 1.0029 1.0015 1.0032 1.0015
2020-10-10 1.0025 1.003 1.0033 1.0023
2020-10-09 1.0044 1.0027 1.0044 1.0025
2020-10-08 1.0045 1.0043 1.0058 1.0039
2020-10-07 1.0028 1.0045 1.0048 1.0026
2020-10-06 1.0031 1.0028 1.0037 1.0026
2020-10-05 1.0044 1.003 1.0047 1.0026
2020-10-04 1.0045 1.0045 1.005 1.0039
2020-10-03 1.0031 1.0046 1.0048 1.003
2020-10-02 1.0046 1.0032 1.005 1.0027
2020-10-01 1.0035 1.0045 1.0046 1.0033
2020-09-30 1.0036 1.0037 1.0046 1.0033
2020-09-29 1.0035 1.0035 1.004 1.0031
2020-09-28 1.0024 1.0033 1.0036 1.0017
2020-09-27 1.0036 1.0024 1.0039 1.0019
2020-09-26 1.0039 1.0036 1.0042 1.0027
2020-09-25 1.005 1.0038 1.006 1.0038
2020-09-24 1.0056 1.0053 1.006 1.0045
2020-09-23 1.0046 1.0055 1.0063 1.0045
2020-09-22 1.0034 1.0045 1.0047 1.0027
2020-09-21 1.0024 1.0034 1.0037 1.0021
2020-09-20 1.0049 1.0025 1.0063 1.0024
2020-09-19 1.0038 1.0051 1.0051 1.0025
2020-09-18 1.0034 1.0038 1.0047 1.0033
2020-09-17 1.0017 1.0033 1.0034 1.0014
2020-09-16 1.0026 1.0019 1.0029 1.0017
2020-09-15 1.0019 1.0024 1.0025 1.0013
2020-09-14 1.003 1.0021 1.0033 1.0014
2020-09-13 1.0056 1.0032 1.0057 1.003
2020-09-12 1.0039 1.0056 1.0061 1.0037
2020-09-11 1.0026 1.0038 1.0038 1.0022
2020-09-10 1.0029 1.0025 1.0031 1.0021
2020-09-09 1.0041 1.0031 1.0041 1.0023
2020-09-08 1.0027 1.004 1.005 1.0027
2020-09-07 1.0023 1.0027 1.0029 1.0017
2020-09-06 1.0034 1.0025 1.0041 1.0021
2020-09-05 1.0017 1.0033 1.004 1.0017
2020-09-04 1.0018 1.0016 1.0028 1.0003
2020-09-03 1.0012 1.0016 1.0029 1.0004
2020-09-02 1.0033 1.0012 1.0036 1.0011
2020-09-01 1.0024 1.0034 1.0046 1.0024
2020-08-31 1.0037 1.0026 1.0041 1.0023
2020-08-30 1.0042 1.0038 1.0045 1.0029
2020-08-29 1.0074 1.0043 1.0078 1.0039
2020-08-28 1.0054 1.0074 1.0084 1.0013
2020-08-27 1.0049 1.0056 1.0056 1.0043
2020-08-26 1.0049 1.0051 1.0065 1.0047
2020-08-25 1.0043 1.0049 1.0052 1.004
2020-08-24 1.0047 1.0043 1.0055 1.0038
2020-08-23 1.0038 1.0049 1.0049 1.0034
2020-08-22 1.0035 1.0037 1.0046 1.0029
2020-08-21 1.0034 1.0036 1.0038 1.0025
2020-08-20 1.0039 1.0035 1.0049 1.0032
2020-08-19 1.0038 1.0039 1.0042 1.0029
2020-08-18 1.0025 1.0039 1.0047 1.002
2020-08-17 1.004 1.0028 1.0041 1.0026
2020-08-16 1.0039 1.004 1.0043 1.003
2020-08-15 1.0029 1.0041 1.0046 1.0027
2020-08-14 1.0031 1.0031 1.0035 1.0017
2020-08-13 1.0042 1.0031 1.0042 1.0028
2020-08-12 1.0043 1.0042 1.0059 1.0036
2020-08-11 1.0031 1.0041 1.0046 1.0022
2020-08-10 1.0028 1.003 1.0043 1.0016
2020-08-09 1.0032 1.0029 1.0041 1.0023
2020-08-08 1.0039 1.0033 1.0042 1.003
2020-08-07 1.0015 1.0039 1.0044 1.0014
2020-08-06 1.0024 1.0016 1.0029 1.0014
2020-08-05 1.0027 1.0023 1.0035 1.0019
2020-08-04 1.0012 1.0026 1.0032 1.001
2020-08-03 1.0012 1.0013 1.002 1.0008
2020-08-02 1.0003 1.0012 1.0012 0.9983
2020-08-01 1 1.0001 1.0007 0.9996
2020-07-31 1.0015 0.9998 1.002 0.9997
2020-07-30 1.0019 1.0017 1.0031 1.0016
2020-07-29 1.0041 1.0017 1.0041 1.0012
2020-07-28 1.0018 1.0041 1.0052 1.0013
2020-07-27 1.0019 1.0019 1.0031 1.001
2020-07-26 1.0052 1.0019 1.0052 0.9991
2020-07-25 1.0047 1.0053 1.0057 1.0042
2020-07-24 1.0031 1.0047 1.0057 1.0019
2020-07-23 1.0041 1.003 1.0042 1.0009
2020-07-22 1.0037 1.0041 1.0051 1.0026
2020-07-21 1.0032 1.0037 1.0051 1.0031
2020-07-20 1.0028 1.0031 1.0033 1.002
2020-07-19 1.0035 1.0029 1.0039 1.0025
2020-07-18 1.0059 1.0037 1.0059 1.0031
2020-07-17 1.005 1.0057 1.0069 1.0043
2020-07-16 1.0058 1.005 1.006 1.0047
2020-07-15 1.0041 1.0059 1.0062 1.0036
2020-07-14 1.0028 1.004 1.0045 1.0027
2020-07-13 1.0026 1.0027 1.0031 1.0022
2020-07-12 1.0036 1.0027 1.0039 1.0024
2020-07-11 1.0032 1.0035 1.0037 1.0022
2020-07-10 1.0034 1.0032 1.0043 1.0029
2020-07-09 1.0025 1.0034 1.0036 1.002
2020-07-08 1.0038 1.0027 1.0039 1.0023
2020-07-07 1.0026 1.0037 1.0047 1.0026
2020-07-06 1.003 1.003 1.0036 1.0023
2020-07-05 1.0047 1.0029 1.0052 1.0029
2020-07-04 1.0044 1.0047 1.0054 1.0035
2020-07-03 1.0049 1.0045 1.0049 1.0038
2020-07-02 1.0043 1.0049 1.0051 1.0038
2020-07-01 1.0044 1.0047 1.0057 1.0043
2020-06-30 1.0034 1.0041 1.0046 1.0023
2020-06-29 1.0031 1.0033 1.0044 1.0029
2020-06-28 1.0041 1.0031 1.0046 1.0028
2020-06-27 1.0032 1.0041 1.0047 1.0027
2020-06-26 1.0038 1.003 1.0043 1.003
2020-06-25 1.0062 1.0036 1.0062 1.0034
2020-06-24 1.0045 1.0062 1.0065 1.0044
2020-06-23 1.0022 1.0047 1.0051 1.0015
2020-06-22 1.0031 1.0022 1.0038 1.0021
2020-06-21 1.0036 1.0032 1.0038 1.0024
2020-06-20 1.0034 1.0037 1.0042 1.0029
2020-06-19 1.003 1.0034 1.0038 1.0027
2020-06-18 1.0033 1.003 1.0037 1.0026
2020-06-17 1.0019 1.0033 1.0036 1.0017
2020-06-16 1.0016 1.0019 1.0031 1.0005
2020-06-15 1.0029 1.0016 1.0169 1.0014
2020-06-14 1.0031 1.0027 1.0034 1.002
2020-06-13 1.0021 1.0031 1.004 1.0021
2020-06-12 1.0044 1.0021 1.0057 1.0016
2020-06-11 1.0032 1.0042 1.0047 1.0019
2020-06-10 1.0025 1.0032 1.0038 1.002
2020-06-09 1.0017 1.0024 1.003 1.0013
2020-06-08 1.0025 1.0017 1.0028 1.0004
2020-06-07 1.003 1.0027 1.0038 1.0024
2020-06-06 1.0036 1.003 1.0039 1.0026
2020-06-05 1.0024 1.0035 1.0038 1.0017
2020-06-04 1.0016 1.0022 1.003 1.0014
2020-06-03 1.0019 1.0017 1.0019 1.0007
2020-06-02 1.0012 1.0016 1.0024 0.9983
2020-06-01 1.0012 1.0013 1.0017 1.0009
2020-05-31 1.001 1.001 1.0013 1.0005
2020-05-30 1.0023 1.0011 1.0024 1.001
2020-05-29 1.0033 1.0023 1.0034 1.0019
2020-05-28 1.0028 1.0033 1.0035 1.0021
2020-05-27 1.0032 1.0028 1.0035 1.0021
2020-05-26 1.001 1.0033 1.0033 1.0008
2020-05-25 1.0019 1.001 1.0022 1.0004
2020-05-24 1.0016 1.0017 1.0022 1.0009
2020-05-23 1.0038 1.0015 1.004 1.0013
2020-05-22 1.0041 1.0039 1.0047 1.0029
2020-05-21 1.0043 1.004 1.0045 1.0024
2020-05-20 1.0024 1.0043 1.0043 1.0005
2020-05-19 1.0021 1.0023 1.0029 1.0008
2020-05-18 1.001 1.0021 1.0026 1.0006
2020-05-17 1.0026 1.0009 1.0028 1.0008
2020-05-16 1.0034 1.0025 1.0036 1.0015
2020-05-15 1.0023 1.0035 1.0035 1.0007
2020-05-14 1.0033 1.0025 1.0045 1.0021
2020-05-13 1.0017 1.0035 1.0039 1.0013
2020-05-12 1.0008 1.0017 1.0022 1.0005
2020-05-11 1.0003 1.0005 1.0007 0.9997
2020-05-10 1.0004 1.0003 1.0023 0.9997
2020-05-09 0.9994 1.0005 1.0008 0.999
2020-05-08 1.0001 0.9994 1.0002 0.9991
2020-05-07 0.9999 1.0002 1.0004 0.9993
2020-05-06 1.0003 1 1.0008 0.9996
2020-05-05 0.9991 1.0003 1.0007 0.9987
2020-05-04 0.9997 0.9992 1 0.9989
2020-05-03 0.9991 0.9996 1.0001 0.9988
2020-05-02 0.9998 0.9992 1.0003 0.9987
2020-05-01 0.9997 0.9997 1 0.9985
2020-04-30 0.999 0.9995 1.0015 0.9988
2020-04-29 1.0005 0.9989 1.0005 0.9985
2020-04-28 0.9997 1.0005 1.0008 0.9995
2020-04-27 0.9999 0.9997 1.0001 0.999
2020-04-26 0.9998 0.9997 1.0001 0.9993
2020-04-25 0.9999 0.9998 1.0006 0.9991
2020-04-24 0.9989 0.9999 1.0004 0.9985
2020-04-23 0.9991 0.999 0.9999 0.9986
2020-04-22 0.999 0.999 0.9993 0.9986
2020-04-21 0.9988 0.999 0.9995 0.9984
2020-04-20 0.9991 0.9989 0.9996 0.9984
2020-04-19 0.9988 0.9989 0.9993 0.9984
2020-04-18 0.999 0.9988 0.9994 0.9984
2020-04-17 0.9987 0.999 0.9992 0.9979
2020-04-16 1.0004 0.999 1.0007 0.9986
2020-04-15 0.9992 1.0003 1.0011 0.9991
2020-04-14 1.0009 0.9992 1.0015 0.9983
2020-04-13 1.0012 1.001 1.0039 1.0004
2020-04-12 1.0042 1.0011 1.0042 1.0011
2020-04-11 1.0025 1.004 1.0044 1.0014
2020-04-10 1.0043 1.0025 1.0044 1.002
2020-04-09 1.004 1.0042 1.0054 1.0033
2020-04-08 1.0018 1.004 1.0043 1.0016
2020-04-07 1.0007 1.0019 1.0026 1.0007
2020-04-06 1.0028 1.0008 1.004 1.0004
2020-04-05 1.0009 1.0027 1.0033 1.0007
2020-04-04 1.001 1.0009 1.0012 0.9994
2020-04-03 0.9994 1.0011 1.0016 0.9982
2020-04-02 0.9985 0.9994 0.9995 0.9971
2020-04-01 0.9982 0.9985 0.9993 0.9979
2020-03-31 0.9987 0.9981 0.9996 0.9977
2020-03-30 1 0.9986 1.0007 0.9974
2020-03-29 0.9987 0.9999 1.0001 0.9983
2020-03-28 0.9988 0.9988 1.0004 0.9975
2020-03-27 0.999 0.9987 0.9991 0.9969
2020-03-26 0.9986 0.9991 1.0002 0.9981
2020-03-25 0.9971 0.9986 0.9992 0.9971
2020-03-24 0.9994 0.9972 0.9994 0.9972
2020-03-23 0.9996 0.9998 1.0008 0.9987
2020-03-22 0.9998 0.9998 1.0002 0.9988
2020-03-21 0.9977 0.9998 1.0012 0.9977
2020-03-20 0.996 0.9977 0.9995 0.9957
2020-03-19 0.9973 0.9961 0.9984 0.9948
2020-03-18 0.9981 0.9973 0.9993 0.9952
2020-03-17 1.0009 0.9981 1.0011 0.9957
2020-03-16 1.0015 1.0007 1.0052 0.9981
2020-03-15 0.9981 1.0016 1.0023 0.9976
2020-03-14 0.995 0.9981 0.9989 0.99
2020-03-13 1.001 0.9947 1.0075 0.9901
2020-03-12 0.9995 1.001 1.0232 0.9988
2020-03-11 1.0001 0.9997 1.0005 0.9988
2020-03-10 1.0005 1.0001 1.0007 0.9992
2020-03-09 1.0002 1.0004 1.0007 0.9981
2020-03-08 0.998 1.0001 1.0002 0.9974
2020-03-07 0.9978 0.9979 0.9985 0.9975
2020-03-06 0.9988 0.9978 0.9991 0.9978
2020-03-05 0.9992 0.9988 0.9999 0.9983
2020-03-04 0.9993 0.9992 1.0004 0.9992
2020-03-03 1 0.9994 1.0005 0.9987
2020-03-02 1.0008 1.0003 1.0016 1
2020-03-01 0.9991 1.0006 1.0006 0.9989
2020-02-29 1.0008 0.9991 1.0008 0.9984
2020-02-28 0.9997 1.0007 1.0013 0.9994
2020-02-27 1.0015 0.9998 1.0023 0.9995
2020-02-26 1.001 1.0016 1.0028 1.0003
2020-02-25 0.9999 1.0009 1.0011 0.9994
2020-02-24 0.9974 0.9998 1.0001 0.997
2020-02-23 0.999 0.9975 0.9991 0.9969
2020-02-22 0.9989 0.9989 0.9997 0.9986
2020-02-21 0.9997 0.999 0.9997 0.9989
2020-02-20 0.9983 0.9996 1.0008 0.9974
2020-02-19 0.9972 0.9983 0.9986 0.9972
2020-02-18 0.9988 0.9976 1.0003 0.9974
2020-02-17 0.9994 0.9988 1 0.998
2020-02-16 1.0008 0.9992 1.0009 0.999
2020-02-15 1.0001 1.0008 1.0008 0.9975
2020-02-14 0.9995 1.0002 1.0015 0.9993
2020-02-13 0.9978 0.9995 1.0011 0.9972
2020-02-12 0.997 0.9979 0.9994 0.9944
2020-02-11 1.0002 0.9969 1.0009 0.9969
2020-02-10 0.9998 1.0002 1.0014 0.9985
2020-02-09 0.9996 0.9997 1.0003 0.9983
2020-02-08 1.0016 0.9996 1.0016 0.9994
2020-02-07 1.001 1.0015 1.0021 1.0009
2020-02-06 1.0012 1.0009 1.0022 0.9991
2020-02-05 1.002 1.0013 1.0036 1.0012
2020-02-04 1.0016 1.002 1.0024 1.0008
2020-02-03 1.0003 1.0014 1.0026 1
2020-02-02 1.0011 1.0001 1.0013 1.0001
2020-02-01 1.0024 1.0009 1.0024 1.0004
2020-01-31 1.002 1.0022 1.0028 1.0008
2020-01-30 1.0017 1.0019 1.0028 1.0016
2020-01-29 1.002 1.0017 1.002 0.9999
2020-01-28 1.0024 1.002 1.0025 1.0009
2020-01-27 1.0027 1.0022 1.0028 1.0014
2020-01-26 1.002 1.0028 1.0029 1.0015
2020-01-25 1.0019 1.0019 1.0027 1.0009
2020-01-24 1.0035 1.002 1.0037 1.0015
2020-01-23 1.003 1.0036 1.0043 1.0026
2020-01-22 1.0015 1.0031 1.0033 1.0011
2020-01-21 1.0016 1.0015 1.0024 1.0014
2020-01-20 1.0013 1.0018 1.0021 1.0007
2020-01-19 1.0011 1.0012 1.0032 1.0006
2020-01-18 1.0018 1.0008 1.0024 1.0007
2020-01-17 1.0017 1.0016 1.0027 1.0005
2020-01-16 1.0023 1.0017 1.0029 1.001
2020-01-15 1.0002 1.0021 1.0027 0.9992
2020-01-14 1.0014 1.0002 1.0017 0.9995
2020-01-13 1.0012 1.0016 1.0022 1.0002
2020-01-12 1.0008 1.0011 1.0012 1.0001
2020-01-11 1.0005 1.0007 1.0009 0.9996
2020-01-10 1.0004 1.0006 1.0016 1
2020-01-09 1.0005 1.0005 1.0013 0.9998
2020-01-08 1.0004 1.0006 1.0006 0.9987
2020-01-07 1.0005 1 1.001 0.9996
2020-01-06 1.0007 1.0005 1.0013 1
2020-01-05 1.002 1.0005 1.0021 0.9999
2020-01-04 1.001 1.0019 1.0019 1.0001
2020-01-03 1.0025 1.0011 1.0037 1.0008
2020-01-02 1.0023 1.0025 1.0038 1.0017
2020-01-01 1.0034 1.002 1.0041 1.002