日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 0.9999 1.0007 1.0015 0.9993
2020-12-30 0.9987 0.9999 1.0008 0.9982
2020-12-29 0.9984 0.9986 0.9998 0.9978
2020-12-28 0.9957 0.9984 1.0001 0.991
2020-12-27 0.9993 0.9957 0.9997 0.9953
2020-12-26 0.9998 0.9993 1.0004 0.9982
2020-12-25 1.0004 0.9997 1.001 0.9979
2020-12-24 0.9999 1.0005 1.0025 0.9993
2020-12-23 1 0.9999 1.0005 0.9982
2020-12-22 0.9999 0.9999 1.0008 0.9993
2020-12-21 0.9999 1 1.001 0.9985
2020-12-20 1.0007 0.9998 1.0008 0.9989
2020-12-19 0.9996 1.0003 1.001 0.9994
2020-12-18 1.0006 0.9996 1.0006 0.9983
2020-12-17 1.0004 1.0006 1.0018 0.9987
2020-12-16 1.0003 1.0004 1.0025 0.9995
2020-12-15 0.9991 1.0004 1.0009 0.9983
2020-12-14 0.9993 0.9992 1 0.9988
2020-12-13 1.0011 0.9993 1.0015 0.9986
2020-12-12 1.0008 1.0011 1.0016 0.9998
2020-12-11 0.9997 1.0008 1.0011 0.9994
2020-12-10 0.9998 0.9998 1.0011 0.9991
2020-12-09 0.9997 0.9998 1.0009 0.999
2020-12-08 1.0004 0.9999 1.0007 0.9995
2020-12-07 1.0009 1.0005 1.0016 0.9989
2020-12-06 1.0013 1.0009 1.0023 0.9994
2020-12-05 1.0005 1.0013 1.0034 0.9993
2020-12-04 1.0011 1.0008 1.0016 1.0001
2020-12-03 1.0005 1.0011 1.0015 0.9998
2020-12-02 1.0012 1.0006 1.0013 0.9997
2020-12-01 0.9997 1.0007 1.0018 0.9976
2020-11-30 1.0015 0.9995 1.0018 0.9994
2020-11-29 1.0016 1.0015 1.0024 1.0008
2020-11-28 1.0002 1.0017 1.0017 1
2020-11-27 1.0005 1.0003 1.0018 0.9985
2020-11-26 1.0007 1.0005 1.0032 0.9979
2020-11-25 1.0012 1.0007 1.0031 1.0001
2020-11-24 1.0005 1.0009 1.0029 0.9996
2020-11-23 0.9998 1.0002 1.0011 0.9992
2020-11-22 1.0008 0.9999 1.0009 0.9971
2020-11-21 1.0009 1.0007 1.0015 0.9998
2020-11-20 1.0006 1.0007 1.0015 1.0002
2020-11-19 1.0012 1.0006 1.0017 0.9996
2020-11-18 1.0008 1.0014 1.0015 0.9991
2020-11-17 1.0005 1.0007 1.0012 1.0001
2020-11-16 1.0015 1.0005 1.0017 1.0002
2020-11-15 1.0014 1.0014 1.0018 1.0007
2020-11-14 1.0013 1.0014 1.0022 1.0005
2020-11-13 1.0017 1.0013 1.0019 1.0004
2020-11-12 1.0003 1.0016 1.0024 1.0001
2020-11-11 1.0003 0.9994 1.0011 0.9995
2020-11-10 0.9996 1.0004 1.0008 0.9991
2020-11-09 1.0003 0.9993 1.0005 0.9988
2020-11-08 0.9994 1.0002 1.0007 0.9971
2020-11-07 1.0009 0.9993 1.0011 0.999
2020-11-06 1.0006 1.0009 1.0014 0.9998
2020-11-05 1.0008 1.001 1.0015 1.0001
2020-11-04 0.9996 1.0007 1.0013 0.9982
2020-11-03 0.9987 0.9994 1.0001 0.9985
2020-11-02 1.0005 0.9987 1.001 0.9979
2020-11-01 1.0001 1.0005 1.001 0.9997
2020-10-31 1.0008 0.9999 1.0011 0.9993
2020-10-30 1.0006 1.0011 1.0017 0.9999
2020-10-29 1.0003 1.0007 1.0012 0.9997
2020-10-28 1.0004 1 1.0008 0.9993
2020-10-27 0.9999 1.0003 1.0012 0.9998
2020-10-26 1.0001 1.0003 1.0006 0.9991
2020-10-25 0.9999 0.9999 1 0.9981
2020-10-24 1 0.9997 1.0002 0.9992
2020-10-23 1.0005 1.0004 1.0011 0.9997
2020-10-22 1.0003 1.0004 1.0019 0.9999
2020-10-21 1.0008 1.0006 1.0014 1.0001
2020-10-20 1.0002 1.0009 1.001 0.9998
2020-10-19 0.9998 1.0003 1.001 0.9991
2020-10-18 1.0002 0.9998 1.0008 0.9988
2020-10-17 1.0005 1.0002 1.0012 1
2020-10-16 1.0006 1.0006 1.0017 1.0001
2020-10-15 1.0007 1.0009 1.0014 1
2020-10-14 1.0003 1.0008 1.0014 1.0001
2020-10-13 1.0002 1.0004 1.0013 0.9995
2020-10-12 1.0001 1.0002 1.0013 0.9995
2020-10-11 1.0003 1.0001 1.0006 0.9994
2020-10-10 1.0018 1.0001 1.0019 0.9996
2020-10-09 1.0007 1.0017 1.0019 1.0001
2020-10-08 1 1.0006 1.0011 0.9996
2020-10-07 0.9996 1.0001 1.001 0.9991
2020-10-06 1 0.9997 1.0003 0.9994
2020-10-05 1.0009 0.9998 1.0013 0.9998
2020-10-04 1.0009 1.0007 1.0016 1.0004
2020-10-03 1.0007 1.0011 1.0017 0.9999
2020-10-02 1.0002 1.0006 1.001 0.9998
2020-10-01 1.0002 1.0004 1.0012 0.9997
2020-09-30 0.9998 1.0002 1.0008 0.9991
2020-09-29 0.9999 0.9997 1.0008 0.9989
2020-09-28 0.999 0.9996 1.0005 0.9984
2020-09-27 1.0002 0.9989 1.0005 0.9987
2020-09-26 1.0003 1.0002 1.0011 1
2020-09-25 1.0001 1.0004 1.0011 0.9994
2020-09-24 1.0003 1.0004 1.001 0.9995
2020-09-23 1.0001 1.0004 1.0014 0.9999
2020-09-22 0.9999 1 1.0013 0.9992
2020-09-21 1.0005 1 1.0008 0.9994
2020-09-20 1 1.0003 1.0011 0.9998
2020-09-19 1.0009 1.0003 1.0014 0.9999
2020-09-18 1.001 1.0008 1.0013 1.0003
2020-09-17 1.0009 1.0009 1.0018 1.0002
2020-09-16 1.0011 1.001 1.0015 0.9998
2020-09-15 1.0017 1.0012 1.0024 1.0007
2020-09-14 1.002 1.0018 1.0026 1.001
2020-09-13 1.001 1.0021 1.0021 1.0007
2020-09-12 1.0011 1.001 1.0019 1.0009
2020-09-11 1.0016 1.0012 1.002 1.0008
2020-09-10 1.0018 1.0016 1.0021 1.0009
2020-09-09 1.0027 1.0015 1.0029 1.001
2020-09-08 1.0021 1.0027 1.0034 1.0013
2020-09-07 1.0021 1.0021 1.0036 1.0017
2020-09-06 1.0026 1.0023 1.0034 1.0021
2020-09-05 1.0034 1.0026 1.0039 1.0025
2020-09-04 1.0024 1.0035 1.0048 1.0018
2020-09-03 1.0023 1.0023 1.0033 1.0015
2020-09-02 1.0013 1.0023 1.0042 1.0004
2020-09-01 1.002 1.0012 1.0022 1.0008
2020-08-31 1.0014 1.0017 1.0021 1.0004
2020-08-30 1.0011 1.0013 1.0021 1.0007
2020-08-29 1.0014 1.0011 1.0022 1.0009
2020-08-28 1.0014 1.0015 1.0026 1.0008
2020-08-27 1.0018 1.0011 1.0023 1.0001
2020-08-26 1.0013 1.0017 1.0021 1.0008
2020-08-25 1.0011 1.0012 1.0015 1.0002
2020-08-24 1.0013 1.0007 1.0018 1.0002
2020-08-23 1.0008 1.0011 1.0017 1.0005
2020-08-22 1.0013 1.001 1.0029 1.0003
2020-08-21 1.001 1.001 1.0017 1
2020-08-20 1.0007 1.001 1.0014 0.9999
2020-08-19 1.0006 1.0008 1.0022 1.0002
2020-08-18 1.0008 1.0007 1.0018 0.9996
2020-08-17 0.9992 1.0003 1.0009 0.9989
2020-08-16 0.9992 0.9993 0.9999 0.9986
2020-08-15 1.0001 0.9995 1.0007 0.9987
2020-08-14 0.9998 0.9995 1.0014 0.9988
2020-08-13 1.0001 0.9999 1.0011 0.9996
2020-08-12 1.0013 1 1.0014 0.9998
2020-08-11 1.001 1.0012 1.0019 0.9999
2020-08-10 1.0002 1.0011 1.0019 0.9995
2020-08-09 0.9997 1.0004 1.0008 0.9989
2020-08-08 1.0003 0.9997 1.0016 0.9993
2020-08-07 1.0003 1.0005 1.0016 0.9994
2020-08-06 1.0012 1.0003 1.0024 0.9999
2020-08-05 1.0004 1.0011 1.0018 1
2020-08-04 0.9992 1.0005 1.0009 0.9991
2020-08-03 1.0009 0.9989 1.0019 0.9985
2020-08-02 1.0007 1.0012 1.003 1.0002
2020-08-01 1.0012 1.0011 1.0018 1.0002
2020-07-31 1.0003 1.0015 1.0019 0.9999
2020-07-30 1.0004 1.0005 1.0012 0.9998
2020-07-29 1.0012 1.0004 1.0012 0.9996
2020-07-28 1.0006 1.0003 1.0012 0.9991
2020-07-27 0.9981 1.0007 1.0009 0.9974
2020-07-26 0.9986 0.9984 0.9993 0.9971
2020-07-25 1.0002 0.9989 1.0026 0.9984
2020-07-24 1.0002 1.0003 1.0012 0.9996
2020-07-23 1.0011 1.0012 1.0015 0.9989
2020-07-22 1.0007 1.0014 1.0025 0.9996
2020-07-21 1.0006 1.0008 1.0015 0.9998
2020-07-20 1.0005 1.0009 1.0012 0.9992
2020-07-19 1.0006 1.0003 1.0006 0.9996
2020-07-18 1 1.0002 1.0007 0.9993
2020-07-17 0.9995 1 1.0003 0.9984
2020-07-16 0.9993 0.9996 1 0.9985
2020-07-15 1.0004 0.9993 1.0007 0.9991
2020-07-14 0.9998 1.0005 1.0007 0.9989
2020-07-13 0.9996 0.9999 1.0004 0.9991
2020-07-12 1.0002 0.9997 1.0005 0.9993
2020-07-11 0.9999 1.0006 1.0008 0.9994
2020-07-10 1.0003 1.0003 1.0018 0.9987
2020-07-09 1.0006 1.0008 1.0018 0.9995
2020-07-08 1.0003 1.0005 1.002 0.9988
2020-07-07 1.0001 1.0003 1.0005 0.9991
2020-07-06 0.9991 0.9996 1.0003 0.9986
2020-07-05 0.9985 0.9991 0.9992 0.9977
2020-07-04 0.9995 0.9985 1 0.9985
2020-07-03 0.9998 0.9996 1.0001 0.9989
2020-07-02 1 0.9999 1.0003 0.9989
2020-07-01 0.9997 0.9998 1.001 0.9991
2020-06-30 0.9995 0.9997 1.0002 0.9984
2020-06-29 0.9982 0.9997 1.0001 0.9968
2020-06-28 0.9979 0.9985 0.9993 0.9977
2020-06-27 0.999 0.998 0.9991 0.9973
2020-06-26 0.9986 0.9989 0.9992 0.9978
2020-06-25 0.9991 0.9986 0.9993 0.998
2020-06-24 0.9998 0.9988 1.002 0.9975
2020-06-23 0.9995 0.9994 1.0002 0.9982
2020-06-22 0.9981 0.9993 0.9997 0.9971
2020-06-21 0.9983 0.9982 0.9986 0.9974
2020-06-20 0.9993 0.9984 0.9994 0.998
2020-06-19 0.9986 0.9989 0.9995 0.998
2020-06-18 0.9986 0.9988 0.9999 0.9979
2020-06-17 0.9995 0.9988 0.9996 0.998
2020-06-16 0.9997 0.999 1.0002 0.9985
2020-06-15 0.9982 0.9993 0.9999 0.998
2020-06-14 0.9987 0.9987 0.9989 0.9976
2020-06-13 0.999 0.9988 0.9999 0.9985
2020-06-12 0.9989 0.9991 1.0005 0.9983
2020-06-11 1.0004 0.9996 1.0007 0.9982
2020-06-10 1.0003 1.0003 1.0006 0.9994
2020-06-09 0.9997 1.0004 1.0008 0.9988
2020-06-08 1.0001 0.9997 1.0006 0.9985
2020-06-07 0.999 1 1.0003 0.998
2020-06-06 0.999 0.9987 0.9994 0.9983
2020-06-05 0.9991 0.9991 1.0007 0.9982
2020-06-04 0.9988 0.9992 0.9995 0.9974
2020-06-03 0.9996 0.9989 1.0005 0.9987
2020-06-02 0.9991 1 1.001 0.9976
2020-06-01 0.9992 0.9989 0.9997 0.9981
2020-05-31 0.9981 0.9994 0.9995 0.9978
2020-05-30 0.9993 0.9981 1.0003 0.9981
2020-05-29 0.9991 0.9992 0.9999 0.9984
2020-05-28 0.9994 0.9993 1.0001 0.9989
2020-05-27 1.0005 0.9995 1.0012 0.9992
2020-05-26 1.0007 1.0009 1.0011 0.9995
2020-05-25 1.0009 1.0005 1.0013 0.9995
2020-05-24 1.0003 1.0006 1.0006 0.9989
2020-05-23 0.9995 1.0002 1.0006 0.9994
2020-05-22 0.9996 0.9996 1.0005 0.9986
2020-05-21 1.0004 1.0001 1.0014 0.999
2020-05-20 0.9992 1.0008 1.0011 0.9989
2020-05-19 0.9992 0.9991 0.9999 0.9974
2020-05-18 0.9983 0.9991 1 0.9962
2020-05-17 1.0003 0.998 1.0013 0.9979
2020-05-16 1.0002 1.0003 1.0016 0.999
2020-05-15 1.0002 1.0002 1.0009 0.9996
2020-05-14 1.0016 1.0003 1.0021 1
2020-05-13 1.0018 1.0011 1.0027 1.0007
2020-05-12 1.0025 1.002 1.0029 1.0009
2020-05-11 1.0035 1.0022 1.0043 1.0014
2020-05-10 1.0006 1.0035 1.0045 1.0002
2020-05-09 1.0023 1.0006 1.0026 1.0004
2020-05-08 1.0022 1.0019 1.003 0.9999
2020-05-07 1.0023 1.0021 1.0043 1.0013
2020-05-06 1.0052 1.0023 1.006 1.0015
2020-05-05 1.005 1.0055 1.0064 1.0034
2020-05-04 1.0064 1.0044 1.0106 1.0044
2020-05-03 1.0042 1.0066 1.0073 1.0031
2020-05-02 1.0051 1.0037 1.0054 1.0036
2020-05-01 1.0052 1.0051 1.0059 1.0035
2020-04-30 1.0037 1.0051 1.0068 1.0017
2020-04-29 1.0028 1.0038 1.0049 1.0024
2020-04-28 1.0055 1.0031 1.0058 1.0027
2020-04-27 1.0048 1.0054 1.0065 1.0035
2020-04-26 1.0033 1.0053 1.0054 1.0025
2020-04-25 1.0022 1.0029 1.0036 1.0019
2020-04-24 1.0018 1.0023 1.0031 1.0011
2020-04-23 1.0033 1.0022 1.0036 1.0014
2020-04-22 1.0034 1.0032 1.0044 1.0028
2020-04-21 1.0035 1.0037 1.0051 1.0031
2020-04-20 1.0046 1.0035 1.0052 1.0031
2020-04-19 1.0035 1.0048 1.0054 1.0026
2020-04-18 1.0035 1.0036 1.0045 1.0024
2020-04-17 1.0034 1.003 1.0046 1.0027
2020-04-16 1.0054 1.0039 1.007 1.0031
2020-04-15 1.0066 1.0058 1.007 1.0045
2020-04-14 1.008 1.0066 1.0093 1.0064
2020-04-13 1.008 1.0079 1.0085 1.0056
2020-04-12 1.0064 1.0081 1.0119 1.0064
2020-04-11 1.0078 1.0066 1.0078 1.0058
2020-04-10 1.0073 1.0082 1.0082 1.0061
2020-04-09 1.0052 1.007 1.0089 1.0051
2020-04-08 1.006 1.0053 1.0067 1.0037
2020-04-07 1.0051 1.0061 1.0068 1.0042
2020-04-06 1.0077 1.0056 1.0086 1.005
2020-04-05 1.0076 1.0077 1.0092 1.0068
2020-04-04 1.0062 1.0079 1.0086 1.0057
2020-04-03 1.0054 1.0058 1.0072 1.0034
2020-04-02 1.0088 1.0054 1.0093 1.005
2020-04-01 1.008 1.0087 1.009 1.006
2020-03-31 1.0071 1.008 1.0084 1.0057
2020-03-30 1.0116 1.007 1.0138 1.0068
2020-03-29 1.0126 1.0113 1.0136 1.011
2020-03-28 1.0083 1.0125 1.0132 1.0076
2020-03-27 1.0092 1.0086 1.0102 1.0067
2020-03-26 1.0149 1.0091 1.0152 1.0089
2020-03-25 1.0167 1.0143 1.0173 1.0124
2020-03-24 1.0187 1.0166 1.0187 1.0166
2020-03-23 1.026 1.0128 1.0283 1.0128
2020-03-22 1.0186 1.0261 1.0278 1.0184
2020-03-21 1.0114 1.0186 1.0196 1.0114
2020-03-20 1.0117 1.0125 1.0138 1.0065
2020-03-19 1.0146 1.0119 1.0164 1.0097
2020-03-18 1.0182 1.0148 1.0187 1.0124
2020-03-17 1.0198 1.0176 1.0261 1.0166
2020-03-16 1.0126 1.02 1.0315 1.0115
2020-03-15 1.0316 1.0125 1.0701 1.0109
2020-03-14 1.0354 1.0307 1.0417 1.0291
2020-03-13 1.0171 1.0364 1.0563 1.0159
2020-03-12 1.0068 1.0187 1.0304 1.0068
2020-03-11 1.0093 1.0077 1.0093 1.0053
2020-03-10 1.0151 1.0091 1.0162 1.007
2020-03-09 1.0127 1.0145 1.0176 1.0098
2020-03-08 1.0053 1.0123 1.0123 1.0053
2020-03-07 1.0082 1.0057 1.009 1.0055
2020-03-06 1.0048 1.0087 1.0087 1.004
2020-03-05 1.0068 1.0047 1.0075 1.0036
2020-03-04 1.0067 1.0069 1.0086 1.0055
2020-03-03 1.008 1.0066 1.0082 1.0049
2020-03-02 1.0157 1.0078 1.0204 1.0071
2020-03-01 1.0137 1.0159 1.019 1.0119
2020-02-29 1.0079 1.0137 1.0154 1.007
2020-02-28 1.008 1.0082 1.0106 1.0055
2020-02-27 1.0045 1.008 1.0104 1.0035
2020-02-26 1.004 1.0043 1.0062 1.0024
2020-02-25 1.0052 1.0045 1.007 1.0031
2020-02-24 1.0069 1.005 1.0071 1.0047
2020-02-23 1.0065 1.0072 1.0086 1.0062
2020-02-22 1.0054 1.0062 1.0064 1.004
2020-02-21 1.0057 1.0054 1.0063 1.0042
2020-02-20 1.0059 1.0057 1.0084 1.0041
2020-02-19 1.0079 1.0057 1.0079 1.0049
2020-02-18 1.0079 1.0075 1.0086 1.0054
2020-02-17 1.0064 1.0084 1.01 1.0058
2020-02-16 1.0052 1.0068 1.007 1.0042
2020-02-15 1.0034 1.005 1.0052 1.0029
2020-02-14 1.0061 1.0036 1.0062 1.0023
2020-02-13 1.0064 1.0058 1.0081 1.0049
2020-02-12 1.004 1.0069 1.0069 1.004
2020-02-11 1.0051 1.0044 1.0052 1.0032
2020-02-10 1.0079 1.0051 1.0098 1.004
2020-02-09 1.0052 1.0083 1.0088 1.0047
2020-02-08 1.0034 1.0053 1.0053 1.0028
2020-02-07 1.0043 1.0034 1.0055 1.0028
2020-02-06 1.0027 1.0046 1.0049 1.002
2020-02-05 1.0029 1.0025 1.0031 0.9997
2020-02-04 1.004 1.0027 1.0046 1.002
2020-02-03 1.0077 1.0042 1.0093 1.0018
2020-02-02 1.0087 1.0078 1.0111 1.0067
2020-02-01 1.0047 1.0086 1.0086 1.0046
2020-01-31 1.0021 1.0051 1.0058 1.0016
2020-01-30 1.0022 1.0021 1.003 1.0011
2020-01-29 1.0009 1.0023 1.0023 1.0004
2020-01-28 0.9997 1.0007 1.0015 0.9994
2020-01-27 1.0016 0.9997 1.0024 0.9995
2020-01-26 1.0006 1.0014 1.0027 1.0005
2020-01-25 0.9996 1.001 1.0018 0.9995
2020-01-24 1.0015 0.9998 1.0046 0.9993
2020-01-23 0.9981 1.0019 1.0026 0.998
2020-01-22 0.999 0.9982 0.9998 0.9965
2020-01-21 0.9997 0.999 1.0007 0.9972
2020-01-20 1.0002 0.9995 1.0021 0.9991
2020-01-19 0.9988 1.0006 1.0008 0.9971
2020-01-18 0.998 0.9987 0.9995 0.9965
2020-01-17 0.9982 0.9974 0.9989 0.9957
2020-01-16 0.9984 0.9981 0.9991 0.9975
2020-01-15 0.9966 0.9984 0.9992 0.9966
2020-01-14 0.9973 0.9978 0.9988 0.9961
2020-01-13 0.9977 0.9974 0.9984 0.9963
2020-01-12 0.9952 0.9979 0.9983 0.9943
2020-01-11 0.997 0.9958 0.9981 0.9935
2020-01-10 0.9989 0.997 0.9995 0.9958
2020-01-09 1.0003 0.9986 1.0012 0.9978
2020-01-08 0.9992 1.0005 1.0012 0.999
2020-01-07 1.0009 1 1.0013 0.9995
2020-01-06 0.9987 1.0008 1.0013 0.9943
2020-01-05 0.9985 0.999 0.9998 0.9968
2020-01-04 0.9985 0.9983 0.999 0.9976
2020-01-03 1.0002 0.9982 1.0013 0.998
2020-01-02 0.9999 1.0003 1.0011 0.9997
2020-01-01 0.9995 0.9998 1.0007 0.9988