日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 21.52 22.83 23.3 21.24
2021-04-12 21.77 21.48 23.72 21.34
2021-04-11 21.72 21.79 21.86 20.54
2021-04-10 20.87 21.74 22.58 20.52
2021-04-09 20.32 20.88 21.33 19.92
2021-04-08 19.73 20.32 20.45 19
2021-04-07 21.48 19.7 22.11 18.83
2021-04-06 21.54 21.46 23.16 21.06
2021-04-05 20.85 21.62 21.91 20.2
2021-04-04 21.59 20.85 22.24 19.73
2021-04-03 20.05 21.69 22.55 19.61
2021-04-02 19.47 20.11 20.2 19.01
2021-04-01 19.02 19.5 19.79 18.86
2021-03-31 19.55 19.09 20.06 18.29
2021-03-30 20.1 19.58 20.6 19.49
2021-03-29 19.66 20.14 20.92 18.54
2021-03-28 18.46 19.68 19.84 18.42
2021-03-27 18.42 18.47 19.2 18.02
2021-03-26 16.93 18.49 18.7 16.68
2021-03-25 19.15 16.89 19.22 16.52
2021-03-24 19.49 19.18 19.84 18.27
2021-03-23 20.62 19.41 20.7 18.72
2021-03-22 20.65 20.67 21.1 19.84
2021-03-21 22.18 20.58 22.34 19.96
2021-03-20 22.45 22.24 22.74 22.03
2021-03-19 24.25 22.49 24.4 21.5
2021-03-18 20.29 24.39 24.49 20.14
2021-03-17 21.15 20.26 22 19.58
2021-03-16 20.13 21.2 21.21 18.76
2021-03-15 18.55 20.16 20.4 17.94
2021-03-14 19.2 18.53 19.84 18.47
2021-03-13 18.49 19.24 19.55 17.87
2021-03-12 19.26 18.49 19.56 17.88
2021-03-11 20.3 19.31 20.45 18.64
2021-03-10 19.79 20.3 21.26 19.38
2021-03-09 19.06 19.83 20.28 18.79
2021-03-08 19.08 19.09 19.83 18.58
2021-03-07 18.44 19.12 19.47 18.39
2021-03-06 18.83 18.43 19.24 18.17
2021-03-05 20.34 18.75 20.35 17.95
2021-03-04 19.38 20.29 21.99 19.36
2021-03-03 19.63 19.4 20.14 18.01
2021-03-02 18.61 19.66 20.45 17.91
2021-03-01 16.8 18.64 18.69 16.55
2021-02-28 19.46 16.75 20.48 16.61
2021-02-27 18.59 19.45 20.94 17.2
2021-02-26 19.69 18.67 20.53 16.11
2021-02-25 19.84 19.73 20.67 18.58
2021-02-24 20.32 19.84 22.55 18.64
2021-02-23 19.45 20.42 23.38 15.29
2021-02-22 21.64 19.45 21.82 16.99
2021-02-21 22.88 21.63 23.84 20.71
2021-02-20 22.69 22.89 24.45 22.11
2021-02-19 23.38 22.76 23.56 21.61
2021-02-18 23.94 23.38 25.18 23.12
2021-02-17 24.89 24.01 26.51 22.54
2021-02-16 21.2 24.9 26.34 20.93
2021-02-15 18.82 21.38 21.5 14.94
2021-02-14 20.77 18.77 20.81 18.59
2021-02-13 20.52 20.77 22.12 19.29
2021-02-12 16.72 20.55 21.56 16.59
2021-02-11 14.1 16.76 16.95 13.81
2021-02-10 14.21 14.08 15.49 13.6
2021-02-09 14.19 14.23 14.91 13.77
2021-02-08 12.81 14.21 15.01 12.01
2021-02-07 11.48 12.78 14 11.43
2021-02-06 10.22 11.48 13.5 10.22
2021-02-05 8.8 10.24 10.38 8.75
2021-02-04 9.17 8.79 9.5 8.66
2021-02-03 8.98 9.18 9.2 8.7
2021-02-02 8.34 9.01 9.32 8.2
2021-02-01 8.06 8.33 8.35 7.71
2021-01-31 8.22 8.04 8.9 7.88
2021-01-30 8.01 8.23 8.29 7.75
2021-01-29 8.09 8.03 8.51 7.71
2021-01-28 7.04 8.1 8.49 6.84
2021-01-27 7.53 7.02 7.87 6.78
2021-01-26 8.28 7.52 8.31 7.38
2021-01-25 8.34 8.29 8.54 7.9
2021-01-24 8.24 8.36 8.78 8.17
2021-01-23 8.24 8.24 8.67 7.84
2021-01-22 7.92 8.28 8.4 6.64
2021-01-21 8.12 7.87 8.95 7.76
2021-01-20 9.23 8.08 9.47 8.01
2021-01-19 8.98 9.23 10.17 8.78
2021-01-18 8.54 9.01 9.53 8.31
2021-01-17 9.16 8.52 9.3 8.01
2021-01-16 7.18 9.2 9.54 6.85
2021-01-15 6.3 7.19 8.43 6.13
2021-01-14 5.95 6.33 6.57 5.95
2021-01-13 5.65 5.97 6.03 5.54
2021-01-12 5.22 5.66 6.14 5
2021-01-11 6.61 5.2 6.63 5.08
2021-01-10 6.43 6.61 7.15 6.29
2021-01-09 6.02 6.45 6.73 5.67
2021-01-08 6.62 6.04 6.7 5.82
2021-01-07 6.53 6.63 6.95 6.3
2021-01-06 6.06 6.57 6.81 5.87
2021-01-05 5.88 6.07 6.16 5.64
2021-01-04 5.58 5.91 6.27 5.29
2021-01-03 5.6 5.62 5.8 5.28
2021-01-02 5.94 5.61 5.96 5.3
2021-01-01 5.83 5.95 6.5 5.83