日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 1.0125 1.0073 1.0154 1.0015
2017-12-30 1.0243 1.0123 1.0243 1.0003
2017-12-29 1.0077 1.0214 1.0348 0.9928
2017-12-28 1.0109 1.0056 1.0152 1.0009
2017-12-27 1.0033 1.0066 1.0331 1.0006
2017-12-26 1.0047 1.0037 1.0148 0.9965
2017-12-25 1.0105 1.0041 1.0173 0.9986
2017-12-24 1.0265 1.0111 1.0317 1.0089
2017-12-23 1.0507 1.023 1.0692 1.0218
2017-12-22 1.0124 1.0453 1.052 1.0073
2017-12-21 1.0064 1.018 1.0591 0.9631
2017-12-20 1.0023 1.0092 1.0404 0.9938
2017-12-19 1.0084 1.0002 1.0192 0.9891
2017-12-18 1.0131 1.0107 1.034 0.9968
2017-12-17 1.0105 1.013 1.0183 0.9957
2017-12-16 1.0117 1.0092 1.0164 1.0029
2017-12-15 1.0174 1.0074 1.0194 1.0018
2017-12-14 1.0098 1.0161 1.0187 0.9955
2017-12-13 1.0267 1.0082 1.0514 1.0067
2017-12-12 1.081 1.0272 1.088 1.0195
2017-12-11 1.0188 1.0779 1.0817 1.0009
2017-12-10 1.0127 1.0186 1.0296 0.9999
2017-12-09 1.0221 1.0178 1.0447 0.9715
2017-12-08 1.0206 1.0171 1.0473 0.9936
2017-12-07 1.0363 1.0176 1.0577 0.9866
2017-12-06 1.0071 1.0317 1.0769 1.0011
2017-12-05 0.9998 1.0099 1.02 0.9958
2017-12-04 1.0035 1.002 1.0084 0.9965
2017-12-03 1.0024 1.0037 1.0141 0.9921
2017-12-02 1.001 1.0007 1.0295 0.9853
2017-12-01 1.0089 0.9997 1.0168 0.9956
2017-11-30 1.0072 1.0098 1.0192 0.993
2017-11-29 1.0039 1.0081 1.0287 0.9893
2017-11-28 1.0001 0.9906 1.0484 0.9556
2017-11-27 1.0029 1.0001 1.0065 0.996
2017-11-26 1.0067 1.0013 1.0202 0.9981
2017-11-25 1.0042 1.0087 1.0174 1.0006
2017-11-24 1.0023 1.0054 1.0091 0.9951
2017-11-23 1.0041 1.0023 1.0071 0.988
2017-11-22 0.9987 0.9946 1.0063 0.9922
2017-11-21 0.9974 1.0001 1.0034 0.9928
2017-11-20 1.0035 0.996 1.0112 0.9886
2017-11-19 1.0014 1.0019 1.003 0.9965
2017-11-18 1.0024 1.0024 1.0075 0.9967
2017-11-17 1.0007 1.0023 1.0092 0.9963
2017-11-16 0.9958 1.0014 1.0118 0.9958
2017-11-15 1.0058 1.0021 1.0109 0.9932
2017-11-14 1.0046 1.0032 1.0116 1.0002
2017-11-13 1.0052 1.0068 1.0134 0.9969
2017-11-12 1.0045 1.0093 1.0293 0.9751
2017-11-11 1.006 1.0125 1.1059 0.9676
2017-11-10 1.006 1.009 1.0262 0.9958
2017-11-09 1.0065 1.006 1.0242 0.9955
2017-11-08 1.0109 1.0082 1.0133 0.9965
2017-11-07 1.0045 1.012 1.0422 0.9948
2017-11-06 0.9999 1.0057 1.0082 0.9971
2017-11-05 1.0024 1.0034 1.0068 0.9933
2017-11-04 1.0008 0.9988 1.0061 0.996
2017-11-03 1.0045 1.0021 1.014 0.9949
2017-11-02 0.9991 1.0063 1.0136 0.9964
2017-11-01 0.9999 1.001 1.0359 0.9963
2017-10-31 1.0011 1.0015 1.0039 0.9956
2017-10-30 0.9983 1.0007 1.0042 0.9969
2017-10-29 1.0011 1.0006 1.0044 0.9947
2017-10-28 1.0025 1.0011 1.0088 0.9913
2017-10-27 0.9998 1.004 1.0054 0.9983
2017-10-26 0.9999 1.0001 1.0059 0.9964
2017-10-25 1.0023 0.9999 1.0064 0.9977
2017-10-24 1.0022 1.0023 1.0091 0.9959
2017-10-23 0.9946 1.0028 1.0189 0.9851
2017-10-22 1.0014 0.9965 1.0108 0.9936
2017-10-21 0.9999 1.0019 1.0079 0.9969
2017-10-20 1.0007 1.0009 1.015 0.9928
2017-10-19 1.001 1.001 1.0119 0.9974
2017-10-18 1.0024 1.0007 1.0074 0.996
2017-10-17 0.9989 1.0027 1.0124 0.9915
2017-10-16 0.9983 0.9993 1.0173 0.9812
2017-10-15 0.998 0.998 1.0135 0.984
2017-10-14 1.0004 0.9992 1.0115 0.9928
2017-10-13 1.0005 0.9997 1.005 0.9959
2017-10-12 1.0001 1 1.0163 0.9927
2017-10-11 0.9998 0.9974 1.0049 0.9907
2017-10-10 0.998 0.9986 1.0031 0.9971
2017-10-09 1.0004 0.9994 1.0039 0.9965
2017-10-08 0.9989 0.9998 1.0086 0.9944
2017-10-07 0.9981 0.9984 1.0029 0.9953
2017-10-06 0.9996 0.9993 1.0048 0.9928
2017-10-05 1.0004 1.0011 1.0064 0.998
2017-10-04 1.0003 1.0003 1.0067 0.9964
2017-10-03 1.0019 1.0013 1.01 0.9977
2017-10-02 1.0019 1.0001 1.0078 0.9988
2017-10-01 0.9981 1.0017 1.0048 0.9958
2017-09-30 0.9973 0.9999 1.0022 0.995
2017-09-29 1.0004 0.9965 1.0022 0.9939
2017-09-28 0.9984 0.9999 1.0209 0.9945
2017-09-27 1.0001 1.0018 1.0118 0.9953
2017-09-26 1.0013 1.0006 1.0041 0.9913
2017-09-25 1.0008 1.0026 1.0065 0.9959
2017-09-24 1.0032 1.0013 1.0075 0.9844
2017-09-23 1.0018 1.0029 1.0088 0.9991
2017-09-22 1.0008 1.0021 1.0102 0.9977
2017-09-21 1.0052 1.0046 1.012 0.9989
2017-09-20 0.9974 1.0047 1.0152 0.9944
2017-09-19 1.0043 1.0045 1.005 0.989
2017-09-18 1.0017 1.0019 1.0137 0.9955
2017-09-17 1.0022 1.0024 1.0126 0.9924
2017-09-16 1.0073 1.0066 1.0144 0.992
2017-09-15 1.0025 1.002 1.0361 0.9912
2017-09-14 1.0038 1.0054 1.0302 0.9664
2017-09-13 1.0027 1.0031 1.0261 0.9799
2017-09-12 1.0016 1.0025 1.021 0.992
2017-09-11 1.0013 1.0053 1.0151 0.9962
2017-09-10 1.0041 1.0011 1.0185 0.991
2017-09-09 1.0034 1.0055 1.0206 0.9962
2017-09-08 1.013 1.0013 1.015 0.9984
2017-09-07 1.0017 1.0069 1.0508 0.9973
2017-09-06 1.0038 1.0014 1.0125 0.9958
2017-09-05 1.0059 1.0051 1.0452 1.0003
2017-09-04 1.0263 1.0042 1.0443 0.9999
2017-09-03 1.0026 1.0306 1.0451 0.9977
2017-09-02 1.0141 1.0022 1.0279 0.9996
2017-09-01 1.0046 1.0179 1.0408 0.9987
2017-08-31 1.0041 1.0044 1.0137 1.0005
2017-08-30 1.0001 1.0031 1.0082 0.9995
2017-08-29 1.0017 1.0007 1.0072 0.9961
2017-08-28 1.0025 1.0015 1.0168 0.9957
2017-08-27 1.0024 1.0011 1.0105 0.9956
2017-08-26 1.0001 1.0029 1.0062 0.9971
2017-08-25 1.004 0.9989 1.0061 0.9958
2017-08-24 1.0047 1.0029 1.0157 0.9981
2017-08-23 0.9993 1.0049 1.014 0.9907
2017-08-22 1.0043 1.002 1.0128 0.9917
2017-08-21 1.0012 1.0065 1.0151 0.9909
2017-08-20 0.9995 0.9993 1.0099 0.9905
2017-08-19 0.9972 0.9966 1.0161 0.9839
2017-08-18 1.0079 1.0027 1.0361 0.9802
2017-08-17 1.0079 1.0133 1.0303 0.9849
2017-08-16 1.0007 1.0079 1.0118 0.9891
2017-08-15 0.999 1.0012 1.0106 0.9919
2017-08-14 1.0004 1.0015 1.025 0.9945
2017-08-13 0.9957 0.9982 1.0062 0.9906
2017-08-12 1.0005 0.9986 1.0152 0.9804
2017-08-11 1.0009 1.0011 1.012 0.9952
2017-08-10 0.9966 1.0009 1.0079 0.9884
2017-08-09 0.9988 0.993 1.0077 0.9882
2017-08-08 0.9992 1.0029 1.0105 0.9937
2017-08-07 0.9942 1.0015 1.0097 0.9896
2017-08-06 0.9995 0.9963 1.0055 0.9901
2017-08-05 1.0019 1.001 1.0116 0.9931
2017-08-04 1.0045 0.9983 1.0258 0.9915
2017-08-03 0.9685 1.0043 1.0107 0.9663
2017-08-02 1.0026 0.9693 1.0066 0.9554
2017-08-01 0.9966 1.0014 1.0088 0.9852
2017-07-31 1.0028 0.9968 1.0193 0.9881
2017-07-30 1 1.0009 1.007 0.9957
2017-07-29 0.9968 0.9989 1.0045 0.9912
2017-07-28 0.9998 0.9966 1.0054 0.9934
2017-07-27 0.9961 1.0019 1.0068 0.9905
2017-07-26 0.9988 0.9973 1.0069 0.9918
2017-07-25 0.9986 0.997 1.0126 0.9899
2017-07-24 0.9943 0.9998 1.0192 0.9848
2017-07-23 0.9999 0.994 1.0026 0.9888
2017-07-22 0.9948 0.9978 1.0062 0.9904
2017-07-21 0.9996 0.9932 1.0039 0.9864
2017-07-20 0.9986 0.9972 1.017 0.9849
2017-07-19 0.991 0.9869 1.0152 0.9767
2017-07-18 1.0014 1.0031 1.0309 0.9801
2017-07-17 0.995 0.9982 1.0229 0.9821
2017-07-16 0.9882 0.9969 1.0145 0.984
2017-07-15 1.0023 0.9992 1.0207 0.9697
2017-07-14 1.002 1.002 1.0189 0.9885
2017-07-13 1.0005 1.003 1.0148 0.9942
2017-07-12 0.9997 1.0038 1.0187 0.9994
2017-07-11 1.0075 0.9975 1.0232 0.9955
2017-07-10 1.018 1.0123 1.039 0.9988
2017-07-09 1.0051 1.0079 1.0242 0.9915
2017-07-08 0.9996 1.0099 1.014 0.9985
2017-07-07 1.0084 0.9997 1.0171 0.9975
2017-07-06 1.0024 1.008 1.0211 1.0002
2017-07-05 0.9959 1.0036 1.008 0.9959
2017-07-04 1.0007 0.9965 1.0158 0.9944
2017-07-03 0.9996 0.9988 1.0094 0.9872
2017-07-02 1.0138 1.0007 1.0198 0.9928
2017-07-01 1.0195 1.0203 1.0282 1.0096
2017-06-30 1.0104 1.02 1.0397 1.0058
2017-06-29 1.0169 1.0058 1.0193 0.9974
2017-06-28 1.0124 1.0178 1.036 1.0048
2017-06-27 1.0109 1.0118 1.0353 0.9959
2017-06-26 1.0101 1.0071 1.0624 0.988
2017-06-25 1.0123 1.0101 1.0581 0.9707
2017-06-24 1.0195 1.0131 1.0354 0.9982
2017-06-23 1.0061 1.0205 1.0352 1.0034
2017-06-22 0.9725 1.006 1.0086 0.9694
2017-06-21 0.9812 0.9729 0.996 0.968
2017-06-20 0.9751 0.9814 0.997 0.9512
2017-06-19 0.9862 0.9753 0.9904 0.9564
2017-06-18 1.0026 0.9864 1.0073 0.9827
2017-06-17 0.9887 1.0028 1.0366 0.9767
2017-06-16 1.0209 0.9886 1.0341 0.9788
2017-06-15 1.0128 1.0156 1.0474 1.0079
2017-06-14 1.0299 1.0174 1.0648 0.9955
2017-06-13 1.0089 1.0252 1.0644 1.0062
2017-06-12 1.0291 1.0084 1.0426 1.0035
2017-06-11 1.0063 1.0178 1.09 1.0008
2017-06-10 1.0249 1.0082 1.0256 0.9968
2017-06-09 0.9992 1.0244 1.0305 0.9983
2017-06-08 1.0032 1.0007 1.0082 0.9982
2017-06-07 1.0171 1.0048 1.0292 1.0022
2017-06-06 1.0022 1.009 1.0282 0.9966
2017-06-05 1.0161 1.0048 1.0374 0.9955
2017-06-04 1.0097 1.0168 1.0267 1.0097
2017-06-03 1.0236 1.0116 1.0337 1.0083
2017-06-02 1.027 1.0232 1.0419 1.0222
2017-06-01 1.032 1.0239 1.052 1.0194
2017-05-31 1.0357 1.0306 1.0549 1.0214
2017-05-30 1.0128 1.0363 1.0611 1.011
2017-05-29 1.0207 1.0095 1.0362 1.002
2017-05-28 1.0432 1.0216 1.0544 1.0119
2017-05-27 1.0223 1.0424 1.11 1.0193
2017-05-26 1.0476 1.0237 1.2098 1.0004
2017-05-25 1.0221 1.0362 1.0999 1.0143
2017-05-24 1.016 1.0366 1.0975 1.0011
2017-05-23 1.0063 1.0169 1.0547 0.9989
2017-05-22 1.0145 1.0063 1.0286 1.0026
2017-05-21 1.0045 1.0079 1.0407 0.9832
2017-05-20 0.9927 1.0001 1.005 0.9864
2017-05-19 0.9988 0.9934 1.005 0.9821
2017-05-18 0.9672 1.0012 1.0017 0.9622
2017-05-17 0.9611 0.9671 0.9802 0.9507
2017-05-16 0.953 0.9704 0.9875 0.9194
2017-05-15 0.9707 0.9586 0.9867 0.9566
2017-05-14 0.9806 0.9673 0.9924 0.9673
2017-05-13 0.9728 0.9811 0.9937 0.9706
2017-05-12 0.9814 0.9736 0.9885 0.9631
2017-05-11 0.9751 0.9761 0.9987 0.9607
2017-05-10 0.9798 0.9837 0.9953 0.9659
2017-05-09 0.9705 0.982 0.9901 0.9705
2017-05-08 0.9673 0.9705 0.9705 0.9673
2017-05-07 0.969 0.9673 0.969 0.9672
2017-05-06 0.9686 0.969 0.9698 0.9686
2017-05-05 0.9557 0.9686 0.9686 0.9557
2017-05-04 0.946 0.9556 0.9556 0.946
2017-05-03 0.9334 0.9459 0.9459 0.9334
2017-05-02 0.9326 0.9334 0.9339 0.9324
2017-05-01 0.9359 0.9326 0.9359 0.9325
2017-04-30 0.9369 0.9359 0.9372 0.9359
2017-04-29 0.9372 0.9369 0.9372 0.9356
2017-04-28 0.9346 0.9372 0.9374 0.9346
2017-04-27 0.9243 0.9345 0.9345 0.9243
2017-04-26 0.921 0.9244 0.9244 0.921
2017-04-25 0.9135 0.9211 0.9211 0.9135
2017-04-24 0.9179 0.9136 0.9179 0.9136
2017-04-23 0.9213 0.9179 0.9213 0.9179
2017-04-22 0.9407 0.9213 0.9407 0.9213
2017-04-21 0.984 0.9409 0.984 0.9409
2017-04-20 0.9983 0.9842 0.9983 0.9842
2017-04-19 0.9995 0.9983 0.9997 0.9978
2017-04-18 0.9996 0.9995 0.9996 0.9992
2017-04-17 0.9993 0.9996 0.9998 0.9993
2017-04-16 0.9994 0.9993 0.9995 0.9978
2017-04-15 0.9999 0.9995 0.9999 0.9995
2017-04-14 0.999 0.9999 0.9999 0.999
2017-04-13 0.9996 0.999 0.9998 0.9987
2017-04-12 0.9996 0.9996 0.9997 0.9993
2017-04-11 0.9998 0.9996 0.9999 0.9996
2017-04-10 0.9999 0.9998 0.9999 0.9995
2017-04-09 1 0.9999 1 0.9996
2017-04-08 0.9997 1 1 0.998
2017-04-07 0.9999 0.9997 1 0.9987
2017-04-06 0.9999 0.9999 1 0.9998
2017-04-05 1.0001 0.9999 1.0002 0.9999
2017-04-04 1 1.0001 1.0001 1
2017-04-03 0.9998 1 1.0001 0.9997
2017-04-02 1.0009 0.9998 1.001 0.9991
2017-04-01 0.9996 1.0009 1.0013 0.9992
2017-03-31 1 0.9996 1.0001 0.9974
2017-03-30 1 1 1.0003 0.9999
2017-03-29 0.9999 1 1.0001 0.9999
2017-03-28 1 0.9999 1.0002 0.9998
2017-03-27 1 1 1 1
2017-03-26 1 1 1 1
2017-03-25 0.9999 1 1 0.9999
2017-03-24 0.9999 0.9999 1.0001 0.9999
2017-03-23 1.0001 0.9999 1.0003 0.9999
2017-03-22 1 1.0001 1.0001 1
2017-03-21 1 1 1 1
2017-03-20 1.0002 1 1.0002 1
2017-03-19 1 1.0002 1.0004 1
2017-03-18 1 1 1.0001 1
2017-03-17 1 1 1.0001 0.9999
2017-03-16 1 1 1 1
2017-03-15 1 1 1 1
2017-03-14 1 1 1 1
2017-03-13 1 1 1 1
2017-03-12 1.0001 1 1.0002 1
2017-03-11 1 1.0001 1.0003 1
2017-03-10 1 1 1 1
2017-03-09 0.9999 1 1.0001 0.9999
2017-03-08 1 0.9999 1 0.9999
2017-03-07 1 1 1 1
2017-03-06 1.0001 1 1.0001 1
2017-03-05 1 1.0001 1.0001 1
2017-03-04 1 1 1 1
2017-03-03 1 1 1.0001 1
2017-03-02 1 1 1 1
2017-03-01 1 1 1 1
2017-02-28 1 1 1 0.9999
2017-02-27 1.0001 1 1.0001 0.9999
2017-02-26 1 1.0001 1.0001 1
2017-02-25 1 1 1.0002 0.9998
2017-02-24 1 1 1 1
2017-02-23 1 1 1 1
2017-02-22 1 1 1 0.9999
2017-02-21 0.9998 1 1 0.9991
2017-02-20 1 0.9998 1.0001 0.9996
2017-02-19 0.9999 1 1 0.9999
2017-02-18 1 0.9999 1 0.9999
2017-02-17 1 1 1 1
2017-02-16 1 1 1 1
2017-02-15 1.0018 1 1.0018 1
2017-02-14 1 1.0018 1.0018 1
2017-02-13 1 1 1 1
2017-02-12 1 1 1 1
2017-02-11 1 1 1 1
2017-02-10 1 1 1 1
2017-02-09 1 1 1 1
2017-02-08 1 1 1 1
2017-02-07 1 1 1 1
2017-02-06 1 1 1 1
2017-02-05 1 1 1 1
2017-02-04 1 1 1 1
2017-02-03 1 1 1 1
2017-02-02 1 1 1 1
2017-02-01 1 1 1 0.8498
2017-01-31 1 1 1 1
2017-01-30 1.0003 1 1.0006 1
2017-01-29 1 1.0003 1.0003 1
2017-01-28 1 1 1 1
2017-01-27 1 1 1 1
2017-01-26 1 1 1 1
2017-01-25 1 1 1 1
2017-01-24 1 1 1 1
2017-01-23 1 1 1 1
2017-01-22 1 1 1 1
2017-01-21 1 1 1 1
2017-01-20 1 1 1 1
2017-01-19 1 1 1 1
2017-01-18 1 1 1 1
2017-01-17 1 1 1 1
2017-01-16 1 1 1 1
2017-01-15 1 1 1 1
2017-01-14 1 1 1 1
2017-01-13 1 1 1 1
2017-01-12 1 1 1 1
2017-01-11 1 1 1 1
2017-01-10 1 1 1 1
2017-01-09 1 1 1 1
2017-01-08 1 1 1 1
2017-01-07 1 1 1 1
2017-01-06 1 1 1 1
2017-01-05 1 1 1 1
2017-01-04 1 1 1 1
2017-01-03 1 1 1 1
2017-01-02 1 1 1 1
2017-01-01 1 1 1 1