日期 开盘价 关盘价 最高价 最低价

2014年历史价格

2014-12-31 0.0245 0.0244 0.0245 0.0242
2014-12-30 0.0242 0.0244 0.0244 0.0242
2014-12-29 0.0242 0.0242 0.0243 0.024
2014-12-28 0.0238 0.0242 0.0243 0.0238
2014-12-27 0.0241 0.0238 0.0242 0.0236
2014-12-26 0.0253 0.0241 0.0253 0.0241
2014-12-25 0.0241 0.0253 0.0254 0.0241
2014-12-24 0.0234 0.0241 0.0241 0.0234
2014-12-23 0.0238 0.0234 0.0239 0.0232
2014-12-22 0.0256 0.0239 0.0256 0.0239
2014-12-21 0.0249 0.0256 0.0257 0.0249
2014-12-20 0.0242 0.0249 0.0252 0.0242
2014-12-19 0.0234 0.0242 0.0242 0.0226
2014-12-18 0.028 0.0233 0.028 0.0233
2014-12-17 0.026 0.0279 0.028 0.0255
2014-12-16 0.0216 0.0261 0.0261 0.0215
2014-12-15 0.0182 0.0215 0.0217 0.0182
2014-12-14 0.0171 0.0182 0.0182 0.0171
2014-12-13 0.017 0.0171 0.0172 0.017
2014-12-12 0.0164 0.017 0.0172 0.0164
2014-12-11 0.0164 0.0164 0.0164 0.0164
2014-12-10 0.0159 0.0164 0.0164 0.0158
2014-12-09 0.0151 0.0159 0.0159 0.015
2014-12-08 0.0134 0.0151 0.0151 0.0133
2014-12-07 0.0148 0.0134 0.0152 0.0132
2014-12-06 0.0144 0.0148 0.0148 0.0144
2014-12-05 0.0138 0.0144 0.0144 0.0137
2014-12-04 0.0133 0.0138 0.0138 0.0133
2014-12-03 0.0131 0.0133 0.0133 0.0131
2014-12-02 0.0132 0.0131 0.0132 0.0129
2014-12-01 0.0126 0.0132 0.0133 0.0126
2014-11-30 0.0112 0.0126 0.0126 0.0081
2014-11-29 0.014 0.0112 0.014 0.0112
2014-11-28 0.0152 0.014 0.0152 0.014
2014-11-27 0.0142 0.0152 0.0153 0.0138
2014-11-26 0.011 0.0142 0.0142 0.011
2014-11-25 0.0097 0.011 0.011 0.0097
2014-11-24 0.0086 0.0097 0.0098 0.0086
2014-11-23 0.0086 0.0086 0.0088 0.0084
2014-11-22 0.0077 0.0086 0.0088 0.0077
2014-11-21 0.0066 0.0077 0.0078 0.0066
2014-11-20 0.0061 0.0066 0.0066 0.006
2014-11-19 0.0057 0.0061 0.0061 0.0057
2014-11-18 0.0054 0.0057 0.0057 0.0054
2014-11-17 0.0053 0.0054 0.0054 0.0053
2014-11-16 0.0052 0.0053 0.0054 0.0052
2014-11-15 0.005 0.0052 0.0052 0.005
2014-11-14 0.0052 0.0051 0.0052 0.005
2014-11-13 0.005 0.0052 0.0052 0.0049
2014-11-12 0.0051 0.005 0.0053 0.0049
2014-11-11 0.0049 0.0051 0.0052 0.0049
2014-11-10 0.0049 0.0049 0.0049 0.0049
2014-11-09 0.0049 0.0049 0.005 0.0049
2014-11-08 0.0049 0.0049 0.0049 0.0049
2014-11-07 0.0049 0.0049 0.0049 0.0049
2014-11-06 0.0049 0.0049 0.0049 0.0049
2014-11-05 0.0049 0.0049 0.0049 0.0048
2014-11-04 0.0048 0.0049 0.0049 0.0048
2014-11-03 0.0048 0.0048 0.0049 0.0048
2014-11-02 0.0047 0.0048 0.0048 0.0047
2014-11-01 0.0047 0.0047 0.0047 0.0046
2014-10-31 0.0049 0.0047 0.0049 0.0046
2014-10-30 0.0049 0.0049 0.0049 0.0048
2014-10-29 0.0048 0.0049 0.0049 0.0048
2014-10-28 0.0048 0.0048 0.0048 0.0047
2014-10-27 0.0049 0.0048 0.0049 0.0046
2014-10-26 0.0045 0.0049 0.0049 0.0045
2014-10-25 0.0047 0.0045 0.0047 0.0045
2014-10-24 0.0051 0.0047 0.0051 0.0047
2014-10-23 0.0051 0.0051 0.0052 0.0051
2014-10-22 0.0052 0.0051 0.0052 0.0051
2014-10-21 0.0052 0.0052 0.0052 0.0052
2014-10-20 0.0051 0.0052 0.0052 0.0051
2014-10-19 0.0049 0.0051 0.0051 0.0049
2014-10-18 0.005 0.0049 0.005 0.0049
2014-10-17 0.0049 0.005 0.005 0.0049
2014-10-16 0.0049 0.0049 0.0049 0.0048
2014-10-15 0.0048 0.0049 0.0049 0.0048
2014-10-14 0.0049 0.0048 0.0049 0.0048
2014-10-13 0.0048 0.0049 0.0049 0.0048
2014-10-12 0.0049 0.0048 0.0049 0.0047
2014-10-11 0.0048 0.0049 0.0049 0.0047
2014-10-10 0.0049 0.0048 0.0049 0.0047
2014-10-09 0.0048 0.0049 0.0049 0.0048
2014-10-08 0.0048 0.0048 0.0049 0.0048
2014-10-07 0.0048 0.0048 0.0048 0.0047
2014-10-06 0.0047 0.0048 0.0048 0.0047
2014-10-05 0.0048 0.0047 0.0048 0.0047
2014-10-04 0.0049 0.0048 0.005 0.0047
2014-10-03 0.005 0.0049 0.0052 0.0049
2014-10-02 0.0049 0.005 0.005 0.0049
2014-10-01 0.0048 0.0049 0.0049 0.0048
2014-09-30 0.0046 0.0048 0.0048 0.0046
2014-09-29 0.0047 0.0046 0.0047 0.0046
2014-09-28 0.0053 0.0047 0.0054 0.0047
2014-09-27 0.0047 0.0053 0.0053 0.0047
2014-09-26 0.0046 0.0047 0.0047 0.0046
2014-09-25 0.0047 0.0046 0.0047 0.0046
2014-09-24 0.0047 0.0047 0.0049 0.0046
2014-09-23 0.0046 0.0047 0.0047 0.0045
2014-09-22 0.0047 0.0046 0.0047 0.0045
2014-09-21 0.0046 0.0047 0.0047 0.0045
2014-09-20 0.0048 0.0046 0.0048 0.0045
2014-09-19 0.0049 0.0048 0.005 0.0047
2014-09-18 0.0051 0.0049 0.0052 0.0049
2014-09-17 0.0054 0.0051 0.0055 0.0051
2014-09-16 0.0051 0.0054 0.0058 0.0051
2014-09-15 0.0051 0.0051 0.0053 0.005
2014-09-14 0.0051 0.005 0.0052 0.005
2014-09-13 0.0047 0.0051 0.0058 0.0047
2014-09-12 0.0047 0.0047 0.0047 0.0047
2014-09-11 0.0047 0.0047 0.0047 0.0047
2014-09-10 0.0048 0.0047 0.0048 0.0047
2014-09-09 0.0047 0.0047 0.0048 0.0047
2014-09-08 0.0047 0.0047 0.0047 0.0047
2014-09-07 0.0047 0.0047 0.0048 0.0047
2014-09-06 0.0048 0.0047 0.0048 0.0047
2014-09-05 0.0049 0.0048 0.0049 0.0048
2014-09-04 0.0048 0.0049 0.0049 0.0048
2014-09-03 0.0048 0.0048 0.0048 0.0048
2014-09-02 0.0046 0.0048 0.0049 0.0046
2014-09-01 0.005 0.0046 0.0051 0.0046
2014-08-31 0.0049 0.005 0.005 0.0049
2014-08-30 0.005 0.0049 0.005 0.0049
2014-08-29 0.005 0.005 0.005 0.005
2014-08-28 0.0051 0.005 0.0051 0.0049
2014-08-27 0.005 0.0051 0.0052 0.005
2014-08-26 0.0048 0.005 0.005 0.0048
2014-08-25 0.005 0.0048 0.005 0.0048
2014-08-24 0.0052 0.005 0.0052 0.0049
2014-08-23 0.005 0.0052 0.0052 0.005
2014-08-22 0.0051 0.005 0.0051 0.005
2014-08-21 0.0051 0.0051 0.0051 0.005
2014-08-20 0.0053 0.0051 0.0053 0.0051
2014-08-19 0.005 0.0053 0.0053 0.005
2014-08-18 0.005 0.0051 0.0051 0.0049
2014-08-17 0.0052 0.005 0.0052 0.0049
2014-08-16 0.0054 0.0052 0.0054 0.0051
2014-08-15 0.0054 0.0054 0.0055 0.0053
2014-08-14 0.0052 0.0054 0.0054 0.0052
2014-08-13 0.005 0.0052 0.0053 0.0049
2014-08-12 0.005 0.005 0.005 0.0049
2014-08-11 0.0052 0.005 0.0052 0.005
2014-08-10 0.005 0.0052 0.0052 0.0049
2014-08-09 0.0052 0.005 0.0052 0.005
2014-08-08 0.0055 0.0052 0.0055 0.0052
2014-08-07 0.0053 0.0055 0.0055 0.0053
2014-08-06 0.0053 0.0053 0.0054 0.0052
2014-08-05 0.0051 0.0053 0.0053 0.0051
2014-08-04 0.0049 0.0051 0.0051 0.0049
2014-08-03 0.0052 0.0049 0.0052 0.0048
2014-08-02 0.0053 0.0052 0.0053 0.0052
2014-08-01 0.0054 0.0053 0.0055 0.0053
2014-07-31 0.0052 0.0054 0.0054 0.0051
2014-07-30 0.0051 0.0052 0.0056 0.0051
2014-07-29 0.0061 0.0051 0.0061 0.0051
2014-07-28 0.0062 0.0061 0.0062 0.0061
2014-07-27 0.006 0.0062 0.0062 0.006
2014-07-26 0.006 0.006 0.0061 0.006
2014-07-25 0.0061 0.006 0.0061 0.006
2014-07-24 0.0059 0.006 0.0061 0.0059
2014-07-23 0.0061 0.0059 0.0062 0.0059
2014-07-22 0.0056 0.0061 0.0061 0.0056
2014-07-21 0.0054 0.0056 0.0056 0.0054
2014-07-20 0.0054 0.0054 0.0054 0.0053
2014-07-19 0.0053 0.0054 0.0054 0.0052
2014-07-18 0.0064 0.0053 0.0064 0.0053
2014-07-17 0.0062 0.0064 0.0065 0.0061
2014-07-16 0.0049 0.0062 0.0062 0.0049
2014-07-15 0.0045 0.0049 0.0049 0.0045
2014-07-14 0.0044 0.0045 0.0045 0.0044
2014-07-13 0.0043 0.0044 0.0044 0.0043
2014-07-12 0.0043 0.0043 0.0043 0.0042
2014-07-11 0.0043 0.0043 0.0044 0.0043
2014-07-10 0.0041 0.0043 0.0043 0.0041
2014-07-09 0.0039 0.0041 0.0041 0.0039
2014-07-08 0.0033 0.0039 0.0039 0.0033
2014-07-07 0.0031 0.0033 0.0033 0.0031
2014-07-06 0.0028 0.0031 0.0031 0.0028
2014-07-05 0.0031 0.0028 0.0032 0.0028
2014-07-04 0.0032 0.0031 0.0033 0.0031
2014-07-03 0.0034 0.0032 0.0034 0.0032
2014-07-02 0.0035 0.0034 0.0035 0.0033
2014-07-01 0.0036 0.0035 0.0036 0.0035
2014-06-30 0.0038 0.0036 0.0042 0.0036
2014-06-29 0.004 0.0038 0.0041 0.0038
2014-06-28 0.0039 0.004 0.0041 0.0039
2014-06-27 0.004 0.0039 0.004 0.0039
2014-06-26 0.0041 0.004 0.0041 0.004
2014-06-25 0.0039 0.0041 0.0041 0.0039
2014-06-24 0.004 0.0039 0.0041 0.0039
2014-06-23 0.0041 0.004 0.0042 0.004
2014-06-22 0.0042 0.0041 0.0042 0.004
2014-06-21 0.0042 0.0042 0.0042 0.0041
2014-06-20 0.0042 0.0041 0.0042 0.0041
2014-06-19 0.0042 0.0042 0.0043 0.0042
2014-06-18 0.0043 0.0042 0.0043 0.0042
2014-06-17 0.0043 0.0042 0.0043 0.0042
2014-06-16 0.0042 0.0043 0.0043 0.0042
2014-06-15 0.0042 0.0042 0.0043 0.0042
2014-06-14 0.004 0.0042 0.0042 0.0039
2014-06-13 0.0041 0.004 0.0041 0.0038
2014-06-12 0.004 0.0042 0.0042 0.004
2014-06-11 0.0044 0.004 0.0044 0.0039
2014-06-10 0.0045 0.0044 0.0046 0.0044
2014-06-09 0.0042 0.0045 0.0045 0.0042
2014-06-08 0.004 0.0042 0.0043 0.004
2014-06-07 0.004 0.004 0.004 0.0039
2014-06-06 0.0039 0.004 0.004 0.0038
2014-06-05 0.004 0.0039 0.004 0.0038
2014-06-04 0.0039 0.0038 0.0041 0.0038
2014-06-03 0.0044 0.004 0.0044 0.0039
2014-06-02 0.0043 0.0044 0.0046 0.0042
2014-06-01 0.0041 0.0043 0.0044 0.004
2014-05-31 0.0041 0.0041 0.0043 0.0039
2014-05-30 0.0042 0.0041 0.0044 0.0041
2014-05-29 0.0048 0.0042 0.0048 0.0041
2014-05-28 0.005 0.0048 0.0051 0.0047
2014-05-27 0.0047 0.005 0.0053 0.0045
2014-05-26 0.0038 0.0046 0.0046 0.0037
2014-05-25 0.0037 0.0038 0.0038 0.0036
2014-05-24 0.0041 0.0036 0.0043 0.0035
2014-05-23 0.0033 0.0041 0.0042 0.0031
2014-05-22 0.004 0.0033 0.004 0.0031
2014-05-21 0.0067 0.004 0.0067 0.004
2014-05-20 0.0067 0.0067 0.0068 0.0066
2014-05-19 0.006 0.0067 0.0067 0.006
2014-05-18 0.006 0.006 0.006 0.0059
2014-05-17 0.0065 0.006 0.0065 0.006
2014-05-16 0.0069 0.0065 0.0069 0.0065
2014-05-15 0.0071 0.0069 0.0071 0.0068
2014-05-14 0.0072 0.0071 0.0073 0.007
2014-05-13 0.0063 0.0072 0.0077 0.0063
2014-05-12 0.0059 0.0063 0.0065 0.0059
2014-05-11 0.0057 0.0059 0.0059 0.0057
2014-05-10 0.0059 0.0058 0.006 0.0057
2014-05-09 0.0061 0.006 0.0061 0.0059
2014-05-08 0.0061 0.0061 0.0061 0.006
2014-05-07 0.0063 0.0061 0.0064 0.006
2014-05-06 0.006 0.0064 0.0066 0.006
2014-05-05 0.0052 0.006 0.0062 0.0051
2014-05-04 0.005 0.0052 0.0052 0.005
2014-05-03 0.005 0.005 0.0051 0.0049
2014-05-02 0.0053 0.005 0.0053 0.0049
2014-05-01 0.0054 0.0053 0.0055 0.0052
2014-04-30 0.0054 0.0054 0.0055 0.0053
2014-04-29 0.0054 0.0054 0.0054 0.0052
2014-04-28 0.0051 0.0054 0.0054 0.0051
2014-04-27 0.0048 0.0051 0.0052 0.0047
2014-04-26 0.0054 0.0049 0.0054 0.0049
2014-04-25 0.0055 0.0054 0.0056 0.0054
2014-04-24 0.0061 0.0055 0.0061 0.0052
2014-04-23 0.0061 0.0061 0.0061 0.0059
2014-04-22 0.0061 0.0061 0.0061 0.006
2014-04-21 0.0061 0.0061 0.0062 0.0061
2014-04-20 0.0062 0.0061 0.0064 0.0061
2014-04-19 0.0065 0.0062 0.0066 0.0062
2014-04-18 0.0062 0.0065 0.0066 0.0061
2014-04-17 0.0063 0.0062 0.0064 0.0061
2014-04-16 0.0071 0.0063 0.0072 0.0062
2014-04-15 0.0078 0.007 0.0079 0.0068
2014-04-14 0.0065 0.0077 0.0077 0.0064
2014-04-13 0.006 0.0065 0.0066 0.0059
2014-04-12 0.0063 0.006 0.0063 0.0058
2014-04-11 0.0066 0.0063 0.0067 0.0062
2014-04-10 0.0063 0.0066 0.0072 0.0061
2014-04-09 0.0079 0.0063 0.0079 0.0062
2014-04-08 0.008 0.0079 0.0082 0.0078
2014-04-07 0.008 0.008 0.0082 0.008
2014-04-06 0.0083 0.008 0.0083 0.008
2014-04-05 0.0083 0.0082 0.0084 0.0081
2014-04-04 0.0081 0.0083 0.0084 0.0079
2014-04-03 0.008 0.0081 0.0083 0.0077
2014-04-02 0.0079 0.0079 0.008 0.0072
2014-04-01 0.0088 0.0079 0.009 0.0077
2014-03-31 0.0088 0.0088 0.0093 0.0086
2014-03-30 0.0097 0.0088 0.0099 0.0087
2014-03-29 0.0104 0.0097 0.0104 0.0093
2014-03-28 0.0106 0.0103 0.0106 0.0103
2014-03-27 0.0103 0.0106 0.0112 0.0101
2014-03-26 0.0126 0.0102 0.0126 0.0102
2014-03-25 0.0128 0.0126 0.0128 0.0125
2014-03-24 0.0129 0.0128 0.0129 0.0126
2014-03-23 0.0127 0.0129 0.0129 0.0123
2014-03-22 0.013 0.0127 0.0131 0.0126
2014-03-21 0.0132 0.013 0.0134 0.0129
2014-03-20 0.0137 0.0132 0.0139 0.013
2014-03-19 0.0139 0.0136 0.0141 0.0136
2014-03-18 0.014 0.014 0.0142 0.0138
2014-03-17 0.0141 0.0141 0.0141 0.0137
2014-03-16 0.0143 0.0141 0.0144 0.0139
2014-03-15 0.0144 0.0143 0.0145 0.0142
2014-03-14 0.0142 0.0143 0.0144 0.0142
2014-03-13 0.0143 0.0142 0.0144 0.0141
2014-03-12 0.0144 0.0143 0.0145 0.0142
2014-03-11 0.0142 0.0144 0.0152 0.0142
2014-03-10 0.0148 0.0143 0.0149 0.014
2014-03-09 0.0147 0.0147 0.015 0.014
2014-03-08 0.0144 0.0147 0.0155 0.0142
2014-03-07 0.015 0.0144 0.0151 0.0143
2014-03-06 0.0159 0.015 0.016 0.0148
2014-03-05 0.016 0.0159 0.0161 0.0156
2014-03-04 0.016 0.016 0.0162 0.0154
2014-03-03 0.0153 0.0161 0.0182 0.0151
2014-03-02 0.0136 0.0156 0.0157 0.0134
2014-03-01 0.0138 0.0135 0.0138 0.0133
2014-02-28 0.0137 0.0138 0.014 0.0135
2014-02-27 0.0141 0.0137 0.0143 0.0136
2014-02-26 0.0141 0.0142 0.0143 0.0137
2014-02-25 0.013 0.0141 0.0142 0.013
2014-02-24 0.0136 0.013 0.0137 0.0108
2014-02-23 0.0154 0.0136 0.0155 0.0136
2014-02-22 0.0156 0.0154 0.0161 0.0153
2014-02-21 0.0151 0.0157 0.0157 0.0146
2014-02-20 0.0143 0.0151 0.0152 0.0137
2014-02-19 0.0152 0.0143 0.0155 0.0142
2014-02-18 0.0152 0.0152 0.0156 0.0151
2014-02-17 0.0153 0.0153 0.0157 0.015
2014-02-16 0.0153 0.0153 0.016 0.0151
2014-02-15 0.0161 0.0153 0.0164 0.0147
2014-02-14 0.0165 0.0161 0.0165 0.0157
2014-02-13 0.0161 0.0164 0.0171 0.014
2014-02-12 0.0172 0.0161 0.0172 0.0145
2014-02-11 0.0177 0.0172 0.0178 0.0155
2014-02-10 0.0182 0.0177 0.0185 0.0158
2014-02-09 0.0174 0.0167 0.0183 0.0135
2014-02-08 0.0174 0.0174 0.0183 0.017
2014-02-07 0.018 0.0175 0.0186 0.0172
2014-02-06 0.0198 0.0184 0.0198 0.0166
2014-02-05 0.0204 0.0198 0.0207 0.0194
2014-02-04 0.021 0.0204 0.0211 0.0204
2014-02-03 0.0214 0.021 0.0216 0.021
2014-02-02 0.0215 0.0214 0.0217 0.0212
2014-02-01 0.0207 0.0216 0.0219 0.0207
2014-01-31 0.0205 0.0207 0.0211 0.0204
2014-01-30 0.0203 0.0205 0.0206 0.0201
2014-01-29 0.0203 0.0203 0.0206 0.0199
2014-01-28 0.0205 0.0203 0.0206 0.02
2014-01-27 0.0194 0.0206 0.0211 0.0194
2014-01-26 0.0201 0.019 0.0205 0.0186
2014-01-25 0.0191 0.0201 0.0203 0.019
2014-01-24 0.0181 0.0191 0.0193 0.018
2014-01-23 0.0185 0.0181 0.0185 0.0177
2014-01-22 0.0194 0.0185 0.0195 0.0185
2014-01-21 0.02 0.0194 0.02 0.0192
2014-01-20 0.0198 0.0199 0.0202 0.0196
2014-01-19 0.0209 0.0199 0.021 0.0196
2014-01-18 0.0213 0.0209 0.0214 0.0203
2014-01-17 0.0206 0.0213 0.0214 0.0206
2014-01-16 0.021 0.0205 0.0211 0.0201
2014-01-15 0.0222 0.021 0.0223 0.021
2014-01-14 0.0212 0.0222 0.0224 0.0211
2014-01-13 0.0217 0.0212 0.022 0.021
2014-01-12 0.022 0.0217 0.022 0.0207
2014-01-11 0.0242 0.022 0.0244 0.022
2014-01-10 0.0227 0.024 0.0242 0.0226
2014-01-09 0.0224 0.0228 0.0229 0.0217
2014-01-08 0.023 0.0224 0.0234 0.0212
2014-01-07 0.0228 0.0232 0.0247 0.0223
2014-01-06 0.0258 0.023 0.0264 0.023
2014-01-05 0.0253 0.0257 0.0274 0.0243
2014-01-04 0.0281 0.0252 0.0297 0.0249
2014-01-03 0.0278 0.0281 0.0284 0.0268
2014-01-02 0.0288 0.0276 0.029 0.0273
2014-01-01 0.027 0.0287 0.0294 0.0264