日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 1.3643 1.7824 1.7873 1.3477
2021-04-12 1.375 1.3623 1.4167 1.3126
2021-04-11 1.3113 1.3774 1.4909 1.2211
2021-04-10 1.0092 1.3135 1.3135 1.0054
2021-04-09 0.9585 1.01 1.0721 0.9585
2021-04-08 0.9308 0.9602 0.9989 0.8812
2021-04-07 0.9426 0.9231 1.1134 0.8696
2021-04-06 0.7646 0.9443 1.0975 0.7501
2021-04-05 0.5988 0.7627 0.7684 0.5965
2021-04-04 0.617 0.5985 0.6242 0.5679
2021-04-03 0.5821 0.6214 0.6416 0.5819
2021-04-02 0.5629 0.5852 0.5894 0.5526
2021-04-01 0.5483 0.5643 0.594 0.5447
2021-03-31 0.5625 0.5491 0.5713 0.5304
2021-03-30 0.5551 0.5635 0.5861 0.5546
2021-03-29 0.5506 0.5584 0.5696 0.5405
2021-03-28 0.5473 0.5511 0.5613 0.5403
2021-03-27 0.5498 0.5469 0.5742 0.5347
2021-03-26 0.4887 0.5523 0.5758 0.4833
2021-03-25 0.5497 0.4859 0.5501 0.453
2021-03-24 0.5681 0.5499 0.57 0.5365
2021-03-23 0.5721 0.5654 0.6 0.5368
2021-03-22 0.5019 0.5765 0.59 0.4972
2021-03-21 0.4929 0.5 0.5497 0.4929
2021-03-20 0.4701 0.4955 0.4997 0.4646
2021-03-19 0.478 0.4701 0.4832 0.4594
2021-03-18 0.4645 0.4783 0.4897 0.4624
2021-03-17 0.4733 0.4639 0.4823 0.4501
2021-03-16 0.4366 0.4738 0.5189 0.4276
2021-03-15 0.4467 0.4351 0.4489 0.4234
2021-03-14 0.4567 0.4461 0.4649 0.4428
2021-03-13 0.4471 0.4586 0.4649 0.4324
2021-03-12 0.4508 0.4468 0.4639 0.425
2021-03-11 0.4658 0.452 0.4701 0.4412
2021-03-10 0.4789 0.4647 0.4882 0.4562
2021-03-09 0.4725 0.4806 0.4866 0.4701
2021-03-08 0.4626 0.4737 0.4894 0.4553
2021-03-07 0.4533 0.4639 0.4689 0.4505
2021-03-06 0.4605 0.4523 0.4702 0.449
2021-03-05 0.4619 0.4579 0.4933 0.446
2021-03-04 0.4487 0.4608 0.4691 0.4363
2021-03-03 0.4416 0.4488 0.4669 0.4226
2021-03-02 0.4394 0.4422 0.4547 0.4293
2021-03-01 0.402 0.4407 0.4407 0.3936
2021-02-28 0.4412 0.3987 0.451 0.3987
2021-02-27 0.4386 0.4412 0.4581 0.4191
2021-02-26 0.471 0.4394 0.4768 0.412
2021-02-25 0.474 0.4714 0.4815 0.4514
2021-02-24 0.4667 0.4745 0.4998 0.4437
2021-02-23 0.5536 0.4664 0.6344 0.3684
2021-02-22 0.539 0.5536 0.6489 0.5161
2021-02-21 0.5357 0.539 0.5579 0.4749
2021-02-20 0.5489 0.5371 0.5822 0.5246
2021-02-19 0.5289 0.5526 0.5802 0.5153
2021-02-18 0.5403 0.5292 0.5592 0.5197
2021-02-17 0.5305 0.5446 0.5543 0.4838
2021-02-16 0.5747 0.5286 0.5852 0.5263
2021-02-15 0.589 0.5781 0.6139 0.5115
2021-02-14 0.6141 0.5884 0.6419 0.5646
2021-02-13 0.5871 0.6159 0.6424 0.5476
2021-02-12 0.5264 0.5904 0.5989 0.5114
2021-02-11 0.4876 0.5294 0.5333 0.4772
2021-02-10 0.4594 0.4862 0.5411 0.4496
2021-02-09 0.445 0.463 0.49 0.4399
2021-02-08 0.4125 0.4486 0.4673 0.3971
2021-02-07 0.4467 0.4101 0.4561 0.394
2021-02-06 0.4473 0.447 0.4612 0.4286
2021-02-05 0.405 0.4485 0.4811 0.405
2021-02-04 0.3775 0.4082 0.4179 0.3773
2021-02-03 0.381 0.3782 0.3968 0.3575
2021-02-02 0.4218 0.3817 0.4329 0.3414
2021-02-01 0.4778 0.4218 0.753 0.4007
2021-01-31 0.3813 0.4805 0.5157 0.3614
2021-01-30 0.2871 0.3867 0.3867 0.2786
2021-01-29 0.2635 0.2888 0.3163 0.2583
2021-01-28 0.2522 0.2636 0.2648 0.2466
2021-01-27 0.2626 0.2513 0.2695 0.2442
2021-01-26 0.2779 0.2623 0.2796 0.2583
2021-01-25 0.2721 0.2789 0.2846 0.2686
2021-01-24 0.2711 0.2723 0.2778 0.2691
2021-01-23 0.2743 0.2706 0.2833 0.2657
2021-01-22 0.2755 0.2742 0.2802 0.2426
2021-01-21 0.285 0.2747 0.3071 0.2736
2021-01-20 0.3081 0.2838 0.311 0.2806
2021-01-19 0.2843 0.3084 0.3283 0.2779
2021-01-18 0.2764 0.2848 0.2883 0.2718
2021-01-17 0.2876 0.276 0.2908 0.2687
2021-01-16 0.2735 0.2884 0.2961 0.263
2021-01-15 0.2968 0.2723 0.3046 0.2723
2021-01-14 0.2994 0.2976 0.3099 0.2834
2021-01-13 0.2853 0.3001 0.3046 0.285
2021-01-12 0.2664 0.2861 0.309 0.2592
2021-01-11 0.3275 0.2659 0.3301 0.2544
2021-01-10 0.3223 0.3269 0.3672 0.3148
2021-01-09 0.313 0.3235 0.3308 0.2984
2021-01-08 0.3363 0.3137 0.3695 0.2865
2021-01-07 0.2472 0.339 0.3602 0.2374
2021-01-06 0.2271 0.249 0.2722 0.2218
2021-01-05 0.2338 0.2269 0.2418 0.2185
2021-01-04 0.2211 0.234 0.2607 0.2175
2021-01-03 0.2288 0.2209 0.2288 0.2125
2021-01-02 0.2437 0.2281 0.2501 0.2226
2021-01-01 0.2151 0.2448 0.2489 0.2146