日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 1.0002 1 1.0012 0.9978
2021-04-12 0.9986 1.0001 1.0008 0.9981
2021-04-11 0.9967 0.9987 0.9998 0.9953
2021-04-10 1.0002 0.9967 1.0009 0.9951
2021-04-09 1.0003 1.0001 1.0023 0.9998
2021-04-08 1.0007 1.0003 1.0032 0.9995
2021-04-07 1.0007 1.0006 1.0028 1.0002
2021-04-06 0.9997 1.0006 1.0011 0.9992
2021-04-05 1.0016 0.9996 1.0025 0.9996
2021-04-04 1.0001 1.0016 1.0037 1
2021-04-03 0.9996 1.0002 1.0034 0.9979
2021-04-02 1.0001 0.9996 1.0004 0.9981
2021-04-01 0.9999 1.0001 1.0008 0.9985
2021-03-31 0.9997 0.9999 1.001 0.999
2021-03-30 0.9999 0.9997 1.0001 0.9983
2021-03-29 0.9998 0.9998 1.0001 0.9986
2021-03-28 1.0006 0.9998 1.001 0.9995
2021-03-27 1.0007 1.0006 1.0014 0.9992
2021-03-26 1.0002 1.0008 1.0017 0.9997
2021-03-25 0.9999 1.0002 1.0019 0.9957
2021-03-24 1.0003 0.9999 1.0009 0.9973
2021-03-23 1.0006 1.0003 1.0024 0.9991
2021-03-22 1.0019 1.0005 1.0047 0.9989
2021-03-21 1.0001 1.0019 1.0059 0.9986
2021-03-20 1 1.0001 1.0068 0.9985
2021-03-19 0.9998 1.0002 1.0062 0.9988
2021-03-18 1.0007 0.9998 1.0093 0.9976
2021-03-17 0.9998 1.0007 1.0012 0.9996
2021-03-16 1.0002 0.9997 1.0013 0.9993
2021-03-15 0.9981 1.0001 1.0012 0.9963
2021-03-14 0.9973 0.998 0.9986 0.9922
2021-03-13 1.0001 0.9973 1.0005 0.9964
2021-03-12 1 1.0001 1.0007 0.9992
2021-03-11 1.0002 1 1.0009 0.9993
2021-03-10 1.0001 1.0002 1.0016 0.9998
2021-03-09 1 1.0001 1.0008 0.9985
2021-03-08 1.0001 1.0001 1.0014 0.9987
2021-03-07 1.0009 1.0001 1.0009 0.9993
2021-03-06 1.0007 1.0009 1.0013 0.9994
2021-03-05 1.0004 1.0005 1.0019 0.9993
2021-03-04 1.0004 1.0005 1.0016 1
2021-03-03 1.0011 1.0004 1.0015 0.9995
2021-03-02 1.0025 1.0011 1.0026 1.0004
2021-03-01 1.002 1.0025 1.0029 1
2021-02-28 1.0021 1.0021 1.0033 1.0006
2021-02-27 1.0002 1.0021 1.0024 0.9994
2021-02-26 1.0007 1.0004 1.0015 0.9992
2021-02-25 1.0009 1.0007 1.0026 1
2021-02-24 1.0009 1.0009 1.0037 0.9991
2021-02-23 1.0019 1.0008 1.0026 0.9988
2021-02-22 1.0007 1.0019 1.0026 0.9966
2021-02-21 1.0006 1.0007 1.0018 0.998
2021-02-20 1.0003 1.0007 1.0009 0.996
2021-02-19 1.0004 1.0002 1.0011 0.9989
2021-02-18 1.0002 1.0003 1.0013 0.9996
2021-02-17 1.0011 1.0002 1.0015 0.9993
2021-02-16 1.0005 1.0014 1.0027 0.9992
2021-02-15 1.0019 1.0005 1.005 1.0003
2021-02-14 1.002 1.0019 1.0027 0.9999
2021-02-13 1.002 1.002 1.0031 1.0005
2021-02-12 1.001 1.002 1.0022 0.999
2021-02-11 1.0007 1.0005 1.002 0.9997
2021-02-10 1.0014 1.0006 1.0042 0.9999
2021-02-09 1.0015 1.0013 1.0022 0.9992
2021-02-08 1.0013 1.0013 1.0031 0.9999
2021-02-07 1.0015 1.0013 1.0018 1.0002
2021-02-06 1.0009 1.0015 1.0031 0.9991
2021-02-05 1.0012 1.0009 1.0033 0.9997
2021-02-04 1.0006 1.0013 1.0023 1.0002
2021-02-03 1.0009 1.0007 1.0017 0.9998
2021-02-02 1 1.0009 1.001 0.9993
2021-02-01 1.0021 1 1.0023 0.9987
2021-01-31 1.0011 1.0022 1.0023 0.9997
2021-01-30 1.002 1.0011 1.002 0.9991
2021-01-29 1.0009 1.0019 1.0034 1.0004
2021-01-28 1.0019 1.0009 1.005 1
2021-01-27 1.0009 1.0019 1.0027 0.9995
2021-01-26 1.0003 1.0008 1.0022 0.9991
2021-01-25 1.0015 1.0003 1.0018 0.9994
2021-01-24 1.0011 1.0014 1.002 0.9993
2021-01-23 1.0016 1.0011 1.0029 0.9999
2021-01-22 0.999 1.0016 1.0028 0.9979
2021-01-21 1.0007 0.9989 1.0019 0.9985
2021-01-20 1.0007 1.001 1.0018 0.9994
2021-01-19 1.0006 1.0008 1.0021 0.999
2021-01-18 0.9992 1.0006 1.0008 0.998
2021-01-17 0.9997 0.9992 1.0011 0.9989
2021-01-16 0.9975 0.9996 1.0013 0.9975
2021-01-15 0.9993 0.9976 1.0003 0.997
2021-01-14 0.9993 0.9995 1.0017 0.9985
2021-01-13 1.0001 0.9991 1.0006 0.998
2021-01-12 0.9963 1 1.0017 0.9954
2021-01-11 0.9983 0.9966 1.0003 0.9898
2021-01-10 1.0001 0.9983 1.0004 0.9927
2021-01-09 1.0002 1 1.0015 0.9961
2021-01-08 1.0014 1.0004 1.0017 0.9916
2021-01-07 1.0026 1.0011 1.0033 1
2021-01-06 1.0011 1.0026 1.0034 0.9999
2021-01-05 1.0001 1.0012 1.0017 0.9984
2021-01-04 0.9873 1.0002 1.0011 0.9822
2021-01-03 1.0007 0.987 1.0008 0.9797
2021-01-02 1.0018 1.0008 1.0024 0.999
2021-01-01 1.0007 1.0018 1.002 0.9989