日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 1.1322 1.1257 1.1645 1.1183
2020-12-30 1.1251 1.1345 1.1573 1.1126
2020-12-29 1.2058 1.1249 1.217 1.1203
2020-12-28 1.2073 1.2057 1.23 1.1782
2020-12-27 1.1969 1.2068 1.2278 1.1348
2020-12-26 1.2059 1.1973 1.2857 1.1672
2020-12-25 1.1464 1.206 1.2732 1.1372
2020-12-24 1.1768 1.1456 1.1846 1.0933
2020-12-23 1.2755 1.1758 1.2867 1.1476
2020-12-22 1.2908 1.2643 1.3234 1.2193
2020-12-21 1.3832 1.2797 1.3923 1.2381
2020-12-20 1.3878 1.384 1.4148 1.3338
2020-12-19 1.318 1.388 1.4785 1.3147
2020-12-18 1.3217 1.3179 1.3789 1.278
2020-12-17 1.2997 1.3176 1.3431 1.2774
2020-12-16 1.2649 1.2992 1.303 1.2483
2020-12-15 1.253 1.2646 1.2761 1.2438
2020-12-14 1.2726 1.2526 1.2889 1.2398
2020-12-13 1.2224 1.2739 1.2813 1.2224
2020-12-12 1.2119 1.2224 1.2455 1.1932
2020-12-11 1.2121 1.2119 1.2293 1.1706
2020-12-10 1.2341 1.2112 1.2487 1.1937
2020-12-09 1.2883 1.2356 1.2993 1.1682
2020-12-08 1.3522 1.2897 1.4081 1.2703
2020-12-07 1.321 1.3524 1.3585 1.3126
2020-12-06 1.3485 1.3217 1.3659 1.3112
2020-12-05 1.3403 1.3483 1.3534 1.2846
2020-12-04 1.4136 1.3394 1.417 1.3098
2020-12-03 1.3771 1.4151 1.4989 1.3689
2020-12-02 1.3909 1.377 1.4099 1.3244
2020-12-01 1.2967 1.3902 1.4205 1.2371
2020-11-30 1.2886 1.2982 1.3254 1.2554
2020-11-29 1.2823 1.2877 1.3436 1.253
2020-11-28 1.1765 1.2804 1.2826 1.1757
2020-11-27 1.2175 1.1766 1.255 1.1617
2020-11-26 1.5213 1.2177 1.5509 1.148
2020-11-25 1.4784 1.52 1.5644 1.4314
2020-11-24 1.2676 1.4783 1.6327 1.2578
2020-11-23 1.2261 1.2696 1.2951 1.2244
2020-11-22 1.3023 1.226 1.3305 1.1624
2020-11-21 1.1781 1.3024 1.3027 1.1735
2020-11-20 1.1516 1.1784 1.2028 1.1455
2020-11-19 1.1452 1.1516 1.1788 1.1123
2020-11-18 1.1447 1.1451 1.1942 1.0948
2020-11-17 1.0781 1.1445 1.1585 1.0735
2020-11-16 1.0835 1.0788 1.0893 1.0468
2020-11-15 1.0931 1.0817 1.1016 1.0695
2020-11-14 1.11 1.0909 1.1277 1.0881
2020-11-13 1.1073 1.11 1.1144 1.0873
2020-11-12 1.1095 1.1068 1.1287 1.0861
2020-11-11 1.1243 1.1104 1.1404 1.1034
2020-11-10 1.0834 1.1273 1.1385 1.063
2020-11-09 1.1166 1.0853 1.1192 1.085
2020-11-08 1.0958 1.1161 1.1205 1.0494
2020-11-07 1.1778 1.0927 1.1811 1.085
2020-11-06 1.0153 1.1755 1.1866 0.9983
2020-11-05 1.0052 1.0092 1.0279 0.9485
2020-11-04 0.9799 1.004 1.0107 0.979
2020-11-03 1.0074 0.9796 1.0111 0.9361
2020-11-02 1.0207 1.0071 1.0362 1.0012
2020-11-01 1.0445 1.0204 1.0454 1.0154
2020-10-31 1.0324 1.044 1.0521 1.0298
2020-10-30 1.0683 1.0295 1.0767 1.0182
2020-10-29 1.0718 1.0693 1.0744 1.0434
2020-10-28 1.1061 1.0741 1.1061 1.0522
2020-10-27 1.0873 1.1092 1.1176 1.072
2020-10-26 1.1031 1.0864 1.1282 1.0864
2020-10-25 1.1245 1.1071 1.1273 1.1027
2020-10-24 1.1134 1.1249 1.1315 1.1004
2020-10-23 1.128 1.1142 1.1304 1.1041
2020-10-22 1.1077 1.1277 1.1284 1.0945
2020-10-21 1.0692 1.108 1.108 1.0609
2020-10-20 1.1149 1.0676 1.1153 1.0616
2020-10-19 1.0668 1.1165 1.1253 1.0658
2020-10-18 1.0769 1.0675 1.0889 1.0659
2020-10-17 1.0702 1.0771 1.081 1.0569
2020-10-16 1.1026 1.0714 1.1179 1.0559
2020-10-15 1.1216 1.1019 1.1242 1.085
2020-10-14 1.1403 1.1216 1.1506 1.1216
2020-10-13 1.1667 1.1426 1.1726 1.1346
2020-10-12 1.1772 1.1683 1.1921 1.1416
2020-10-11 1.1946 1.1781 1.1967 1.161
2020-10-10 1.1607 1.1952 1.2056 1.1386
2020-10-09 1.1012 1.1616 1.1646 1.0747
2020-10-08 1.0442 1.0943 1.108 1.0389
2020-10-07 1.1015 1.0442 1.1056 1.0304
2020-10-06 1.1144 1.1055 1.1318 1.0853
2020-10-05 1.0962 1.1122 1.1342 1.0955
2020-10-04 1.1016 1.0969 1.1138 1.0945
2020-10-03 1.1023 1.1014 1.1257 1.0928
2020-10-02 1.1566 1.1076 1.1566 1.0786
2020-10-01 1.1745 1.1645 1.1882 1.1603
2020-09-30 1.1726 1.1725 1.1847 1.1537
2020-09-29 1.2211 1.1769 1.2211 1.1769
2020-09-28 1.2046 1.2219 1.2311 1.1928
2020-09-27 1.2291 1.198 1.2406 1.1677
2020-09-26 1.1818 1.2297 1.2331 1.1818
2020-09-25 1.1876 1.1848 1.2061 1.1397
2020-09-24 1.2065 1.1824 1.2208 1.0889
2020-09-23 1.191 1.2063 1.2628 1.1722
2020-09-22 1.1738 1.1913 1.2203 1.1491
2020-09-21 1.3473 1.1766 1.3503 1.1621
2020-09-20 1.3781 1.3483 1.401 1.3478
2020-09-19 1.3755 1.3799 1.3941 1.3502
2020-09-18 1.3401 1.3727 1.428 1.3362
2020-09-17 1.3784 1.3423 1.3842 1.3248
2020-09-16 1.3661 1.3765 1.3831 1.332
2020-09-15 1.449 1.368 1.4914 1.3626
2020-09-14 1.4032 1.4485 1.4485 1.3764
2020-09-13 1.4707 1.4106 1.4909 1.4086
2020-09-12 1.4271 1.4682 1.4826 1.4219
2020-09-11 1.4423 1.4248 1.4716 1.3966
2020-09-10 1.4095 1.4453 1.4703 1.3817
2020-09-09 1.3504 1.4091 1.412 1.2979
2020-09-08 1.3512 1.3552 1.4098 1.3282
2020-09-07 1.3421 1.3527 1.4524 1.2679
2020-09-06 1.4149 1.3387 1.416 1.2584
2020-09-05 1.4278 1.4147 1.5501 1.3291
2020-09-04 1.5227 1.4291 1.5635 1.3594
2020-09-03 1.7081 1.5204 1.7495 1.5017
2020-09-02 1.8933 1.7071 1.9273 1.6979
2020-09-01 1.7834 1.8981 1.9512 1.7561
2020-08-31 1.7735 1.7846 1.8053 1.7498
2020-08-30 1.7967 1.7748 1.8703 1.7748
2020-08-29 1.7066 1.7984 1.8716 1.7066
2020-08-28 1.6537 1.7041 1.7041 1.5875
2020-08-27 1.7652 1.6586 1.8401 1.6389
2020-08-26 1.7574 1.7635 1.7839 1.6535
2020-08-25 1.8492 1.7574 1.9278 1.749
2020-08-24 1.8347 1.8492 1.8802 1.8143
2020-08-23 1.9007 1.8359 1.9689 1.8045
2020-08-22 1.9484 1.9013 1.9776 1.7104
2020-08-21 1.66 1.9805 2.1 1.66
2020-08-20 1.6125 1.6627 1.6627 1.5284
2020-08-19 1.6737 1.6018 1.7201 1.5482
2020-08-18 1.7459 1.6747 1.812 1.6335
2020-08-17 1.7184 1.7523 1.8981 1.7093
2020-08-16 1.6927 1.7155 1.7155 1.6305
2020-08-15 1.7728 1.6874 1.7765 1.6312
2020-08-14 1.7072 1.7753 1.8356 1.6246
2020-08-13 1.4861 1.7155 1.7401 1.4758
2020-08-12 1.439 1.4829 1.4893 1.381
2020-08-11 1.5051 1.4486 1.5564 1.443
2020-08-10 1.503 1.5054 1.5423 1.4569
2020-08-09 1.5755 1.5024 1.5933 1.4869
2020-08-08 1.3938 1.5701 1.5793 1.3408
2020-08-07 1.3617 1.3948 1.4212 1.3525
2020-08-06 1.3107 1.3614 1.3615 1.2895
2020-08-05 1.2683 1.3121 1.3365 1.2637
2020-08-04 1.2764 1.2654 1.2849 1.2401
2020-08-03 1.2511 1.2739 1.2936 1.2392
2020-08-02 1.2891 1.2509 1.3496 1.2348
2020-08-01 1.2713 1.2863 1.2976 1.2669
2020-07-31 1.2596 1.272 1.2989 1.2551
2020-07-30 1.2753 1.2597 1.289 1.2581
2020-07-29 1.2416 1.2704 1.28 1.2416
2020-07-28 1.2115 1.2456 1.2494 1.2082
2020-07-27 1.2656 1.2106 1.27 1.1854
2020-07-26 1.2866 1.2656 1.2982 1.2515
2020-07-25 1.2513 1.29 1.2978 1.2399
2020-07-24 1.2625 1.2519 1.2771 1.2454
2020-07-23 1.2664 1.263 1.2864 1.2557
2020-07-22 1.2594 1.2667 1.2818 1.2562
2020-07-21 1.2609 1.2632 1.3029 1.2341
2020-07-20 1.2154 1.2606 1.2641 1.212
2020-07-19 1.2206 1.2175 1.2454 1.2057
2020-07-18 1.1828 1.2208 1.2208 1.1733
2020-07-17 1.1758 1.1813 1.1881 1.154
2020-07-16 1.2333 1.1749 1.2334 1.1478
2020-07-15 1.2191 1.2343 1.2534 1.2186
2020-07-14 1.2816 1.2181 1.2912 1.2083
2020-07-13 1.2418 1.2813 1.312 1.2347
2020-07-12 1.1969 1.2369 1.2445 1.1923
2020-07-11 1.1788 1.1968 1.1983 1.1788
2020-07-10 1.1728 1.1796 1.1931 1.1614
2020-07-09 1.2219 1.1658 1.2469 1.1658
2020-07-08 1.1386 1.2159 1.2596 1.1383
2020-07-07 1.1474 1.1403 1.1501 1.1264
2020-07-06 1.0921 1.1427 1.1432 1.0836
2020-07-05 1.1286 1.0918 1.1438 1.0892
2020-07-04 1.1237 1.1287 1.137 1.1188
2020-07-03 1.1254 1.1247 1.1397 1.1171
2020-07-02 1.1448 1.1285 1.1632 1.1285
2020-07-01 1.1382 1.1461 1.1471 1.1349
2020-06-30 1.1284 1.1385 1.1399 1.1233
2020-06-29 1.1258 1.1295 1.1385 1.1245
2020-06-28 1.1475 1.1261 1.1475 1.0896
2020-06-27 1.1463 1.1469 1.1583 1.1406
2020-06-26 1.1715 1.1465 1.1781 1.144
2020-06-25 1.1874 1.1728 1.1961 1.1626
2020-06-24 1.2622 1.1859 1.2661 1.1859
2020-06-23 1.2533 1.2637 1.2719 1.2469
2020-06-22 1.2264 1.2529 1.2575 1.218
2020-06-21 1.2177 1.2261 1.2303 1.2174
2020-06-20 1.2379 1.2179 1.2387 1.2164
2020-06-19 1.2417 1.2382 1.2548 1.2139
2020-06-18 1.2367 1.2419 1.2616 1.2202
2020-06-17 1.2027 1.2352 1.2705 1.1986
2020-06-16 1.1679 1.2029 1.2167 1.1651
2020-06-15 1.2145 1.1671 1.2154 1.1151
2020-06-14 1.2307 1.2127 1.2414 1.2019
2020-06-13 1.2226 1.2308 1.2355 1.2054
2020-06-12 1.2539 1.2219 1.2605 1.1585
2020-06-11 1.3032 1.2549 1.3328 1.2549
2020-06-10 1.2958 1.3071 1.3155 1.2841
2020-06-09 1.301 1.2958 1.3412 1.2881
2020-06-08 1.2732 1.3019 1.314 1.2714
2020-06-07 1.3496 1.2738 1.3498 1.2634
2020-06-06 1.3414 1.3451 1.4294 1.3387
2020-06-05 1.2621 1.342 1.3584 1.2461
2020-06-04 1.2207 1.2614 1.2721 1.2184
2020-06-03 1.1882 1.221 1.2261 1.1876
2020-06-02 1.2231 1.1886 1.2643 1.1831
2020-06-01 1.2178 1.2234 1.2459 1.1988
2020-05-31 1.208 1.2177 1.2303 1.2062
2020-05-30 1.2076 1.2082 1.2143 1.191
2020-05-29 1.2062 1.2078 1.2228 1.1934
2020-05-28 1.2 1.2045 1.2201 1.1806
2020-05-27 1.1742 1.1959 1.2427 1.1742
2020-05-26 1.1871 1.1719 1.2354 1.1719
2020-05-25 1.1743 1.1864 1.1919 1.1555
2020-05-24 1.2177 1.1791 1.2495 1.1777
2020-05-23 1.1884 1.2192 1.253 1.1842
2020-05-22 1.0984 1.1862 1.1981 1.0716
2020-05-21 1.1309 1.0994 1.1609 1.0831
2020-05-20 1.1343 1.1312 1.1667 1.1306
2020-05-19 1.1455 1.1343 1.1496 1.1269
2020-05-18 1.1279 1.1459 1.1489 1.1216
2020-05-17 1.1124 1.129 1.134 1.1033
2020-05-16 1.1243 1.1147 1.1308 1.1003
2020-05-15 1.1402 1.1254 1.1432 1.1152
2020-05-14 1.152 1.1377 1.1733 1.1279
2020-05-13 1.0829 1.1518 1.1632 1.0755
2020-05-12 1.0613 1.0813 1.106 1.0103
2020-05-11 1.0713 1.0623 1.1008 1.0396
2020-05-10 1.2104 1.0725 1.2139 1.0511
2020-05-09 1.2011 1.209 1.2457 1.2011
2020-05-08 1.1933 1.2015 1.2253 1.188
2020-05-07 1.2211 1.1933 1.2314 1.183
2020-05-06 1.2095 1.2209 1.2283 1.2095
2020-05-05 1.2232 1.2089 1.2274 1.1933
2020-05-04 1.2198 1.2258 1.2358 1.1797
2020-05-03 1.2591 1.2205 1.2914 1.2205
2020-05-02 1.2264 1.259 1.2839 1.223
2020-05-01 1.2635 1.2305 1.2798 1.2046
2020-04-30 1.2766 1.2627 1.3824 1.2035
2020-04-29 1.2106 1.2772 1.3204 1.2106
2020-04-28 1.1136 1.2085 1.2085 1.1009
2020-04-27 1.0416 1.1132 1.1614 1.0411
2020-04-26 1.0486 1.0419 1.061 1.0403
2020-04-25 1.0299 1.0514 1.0639 1.0288
2020-04-24 1.0369 1.0287 1.0494 1.0178
2020-04-23 1.0204 1.037 1.037 0.9977
2020-04-22 0.9675 1.0225 1.0235 0.9508
2020-04-21 1.0311 0.9672 1.0357 0.9672
2020-04-20 1.0442 1.0327 1.0607 1.0102
2020-04-19 1.0692 1.0445 1.0725 1.0319
2020-04-18 1.046 1.0711 1.0743 1.0414
2020-04-17 1.0588 1.0425 1.0678 1.0254
2020-04-16 1.0127 1.05 1.0549 0.9889
2020-04-15 1.0089 1.0117 1.1156 1.0033
2020-04-14 0.9623 1.0092 1.0301 0.9584
2020-04-13 0.9949 0.9636 1.018 0.9499
2020-04-12 0.9843 0.9905 0.9934 0.9638
2020-04-11 0.9525 0.9828 0.9846 0.9525
2020-04-10 1.0427 0.9527 1.0509 0.9527
2020-04-09 1.0499 1.0437 1.058 1.0243
2020-04-08 1.0775 1.0472 1.0875 1.0285
2020-04-07 1.0182 1.077 1.1109 1.0102
2020-04-06 0.9751 1.0158 1.0227 0.9668
2020-04-05 0.9741 0.9764 0.9838 0.9688
2020-04-04 0.9884 0.9726 0.9884 0.9641
2020-04-03 0.984 0.9894 1.021 0.9762
2020-04-02 0.9477 0.9805 0.9805 0.9312
2020-04-01 0.975 0.9545 0.9828 0.9428
2020-03-31 0.9696 0.9747 0.9817 0.9571
2020-03-30 0.9662 0.9714 0.985 0.9069
2020-03-29 0.9813 0.9659 0.9841 0.9533
2020-03-28 1.035 0.9796 1.0491 0.9634
2020-03-27 1.0007 1.0382 1.0399 0.9991
2020-03-26 1.0222 1.0016 1.0345 0.9961
2020-03-25 1.0221 1.0181 1.0767 1.0092
2020-03-24 0.9713 1.0255 1.0255 0.9713
2020-03-23 1.0193 1.014 1.0193 0.9585
2020-03-22 1.0459 1.0157 1.0956 1.0046
2020-03-21 1.1594 1.068 1.1594 0.9667
2020-03-20 1.1731 1.156 1.2255 1.1258
2020-03-19 1.0369 1.1728 1.2244 1.0057
2020-03-18 0.916 1.0367 1.0499 0.9101
2020-03-17 0.8232 0.9104 0.9166 0.7875
2020-03-16 0.8857 0.8259 0.9242 0.7343
2020-03-15 0.844 0.886 0.9045 0.7573
2020-03-14 0.778 0.8403 0.8691 0.7124
2020-03-13 0.8838 0.7822 0.8962 0.5583
2020-03-12 1.2073 0.8773 1.2083 0.7891
2020-03-11 1.1795 1.1944 1.281 1.1689
2020-03-10 1.0781 1.1796 1.2681 1.0725
2020-03-09 1.2925 1.081 1.2925 1.0607
2020-03-08 1.4354 1.2905 1.4373 1.2862
2020-03-07 1.4486 1.4324 1.4769 1.4198
2020-03-06 1.3932 1.4499 1.4822 1.386
2020-03-05 1.343 1.3896 1.3946 1.3296
2020-03-04 1.3795 1.3458 1.3837 1.3249
2020-03-03 1.3782 1.3789 1.4568 1.3592
2020-03-02 1.3962 1.3764 1.4023 1.3196
2020-03-01 1.3554 1.3895 1.4021 1.2903
2020-02-29 1.2952 1.354 1.354 1.2684
2020-02-28 1.3829 1.295 1.422 1.2492
2020-02-27 1.3261 1.3802 1.4987 1.2407
2020-02-26 1.4013 1.3254 1.5016 1.1531
2020-02-25 1.4918 1.4056 1.5715 1.405
2020-02-24 1.6252 1.4909 1.7066 1.4892
2020-02-23 1.4081 1.5979 1.6025 1.3905
2020-02-22 1.546 1.4075 1.5519 1.4053
2020-02-21 1.5934 1.5436 1.7253 1.5016
2020-02-20 1.8739 1.5933 1.9058 1.557
2020-02-19 1.7547 1.8736 1.941 1.7419
2020-02-18 1.7802 1.755 1.8933 1.7084
2020-02-17 1.8445 1.7727 1.9125 1.6434
2020-02-16 1.9723 1.8429 2.09 1.7431
2020-02-15 1.8737 1.9698 2.11 1.8737
2020-02-14 1.8039 1.8843 2.05 1.766
2020-02-13 1.9572 1.8024 2.07 1.7362
2020-02-12 2.11 1.9565 2.11 1.9319
2020-02-11 2.32 2.11 2.32 1.8486
2020-02-10 1.8632 2.32 2.7 1.8545
2020-02-09 1.6796 1.9201 1.9948 1.5697
2020-02-08 1.3668 1.6964 1.8398 1.3664
2020-02-07 1.3802 1.3659 1.4882 1.3466
2020-02-06 1.3969 1.3831 1.4707 1.3276
2020-02-05 1.1261 1.3977 1.5172 1.1256
2020-02-04 1.0471 1.1225 1.1803 1.0426
2020-02-03 1.0523 1.0507 1.0955 0.9789
2020-02-02 1.0085 1.0516 1.1352 1.0082
2020-02-01 1.0368 1.0083 1.1066 1.0015
2020-01-31 0.9465 1.0372 1.1228 0.9153
2020-01-30 0.8821 0.9435 0.9873 0.8758
2020-01-29 0.7889 0.8812 0.8999 0.784
2020-01-28 0.7829 0.7886 0.8409 0.7669
2020-01-27 0.8166 0.7819 0.8517 0.7721
2020-01-26 0.7595 0.8157 0.8654 0.7595
2020-01-25 0.7977 0.7596 0.8022 0.7278
2020-01-24 0.7145 0.7999 0.8203 0.7009
2020-01-23 0.7197 0.7016 0.7642 0.6943
2020-01-22 0.7361 0.7545 0.7626 0.6878
2020-01-21 0.7287 0.7117 0.7436 0.6843
2020-01-20 0.6982 0.7262 0.7324 0.6775
2020-01-19 0.7412 0.6986 0.7444 0.6746
2020-01-18 0.7212 0.7388 0.8267 0.7088
2020-01-17 0.6529 0.7435 0.7507 0.6487
2020-01-16 0.6854 0.6536 0.7181 0.647
2020-01-15 0.6425 0.6861 0.7136 0.6295
2020-01-14 0.6217 0.6417 0.6578 0.6065
2020-01-13 0.6003 0.622 0.6434 0.6003
2020-01-12 0.6153 0.6002 0.643 0.5959
2020-01-11 0.6527 0.6159 0.6562 0.6087
2020-01-10 0.6477 0.6538 0.6942 0.6296
2020-01-09 0.5582 0.649 0.7465 0.5464
2020-01-08 0.5707 0.5582 0.5917 0.553
2020-01-07 0.5835 0.5706 0.5984 0.5706
2020-01-06 0.586 0.5828 0.5916 0.5689
2020-01-05 0.5627 0.5862 0.5906 0.5572
2020-01-04 0.5585 0.5624 0.564 0.551
2020-01-03 0.5418 0.5584 0.5643 0.5205
2020-01-02 0.564 0.5419 0.5645 0.5408
2020-01-01 0.5587 0.5642 0.565 0.5496