日期 开盘价 关盘价 最高价 最低价

2015年历史价格

2015-12-31 0.9337 0.948 0.9548 0.9314
2015-12-30 0.9121 0.9335 0.9754 0.9103
2015-12-29 0.8743 0.912 0.9411 0.8666
2015-12-28 0.8438 0.8731 0.8731 0.8332
2015-12-27 0.8564 0.845 0.8724 0.8329
2015-12-26 0.8532 0.8564 0.8615 0.8412
2015-12-25 0.8708 0.8546 0.8975 0.8383
2015-12-24 0.862 0.8704 0.8826 0.862
2015-12-23 0.8594 0.8633 0.8828 0.8476
2015-12-22 0.8618 0.8581 0.8829 0.8561
2015-12-21 0.895 0.8642 0.9095 0.8621
2015-12-20 0.9061 0.9008 0.9174 0.8912
2015-12-19 0.9082 0.9039 0.9432 0.8994
2015-12-18 0.9215 0.9081 0.9259 0.8889
2015-12-17 0.9383 0.9201 0.9395 0.9081
2015-12-16 0.993 0.9407 0.9976 0.9118
2015-12-15 1.0171 0.9912 1.018 0.9749
2015-12-14 0.9906 1.0142 1.0288 0.9822
2015-12-13 0.9566 0.993 1.0131 0.9502
2015-12-12 0.9715 0.9529 0.9894 0.9374
2015-12-11 0.9312 0.977 1.0454 0.9285
2015-12-10 0.84 0.9298 0.9298 0.8198
2015-12-09 0.7956 0.8404 0.8616 0.7873
2015-12-08 0.8245 0.7922 0.8245 0.7705
2015-12-07 0.806 0.8221 0.8236 0.7823
2015-12-06 0.8363 0.8113 0.8508 0.7876
2015-12-05 0.8664 0.8355 0.8824 0.8331
2015-12-04 0.8412 0.8624 0.8728 0.8244
2015-12-03 0.8121 0.84 0.8596 0.8024
2015-12-02 0.8185 0.8121 0.8377 0.7851
2015-12-01 0.8732 0.8212 0.878 0.8189
2015-11-30 0.8783 0.8748 0.8867 0.8539
2015-11-29 0.88 0.8731 0.8951 0.8477
2015-11-28 0.9141 0.8786 0.9142 0.8605
2015-11-27 0.8681 0.9157 0.9293 0.8621
2015-11-26 0.8821 0.868 0.9001 0.8607
2015-11-25 0.8633 0.8842 0.9036 0.8044
2015-11-24 0.8938 0.8635 0.8995 0.8511
2015-11-23 0.9464 0.9002 0.9481 0.8959
2015-11-22 0.9675 0.947 0.9691 0.9339
2015-11-21 0.9798 0.968 0.9841 0.959
2015-11-20 0.9288 0.9761 0.9787 0.9209
2015-11-19 0.9557 0.9249 0.9557 0.8986
2015-11-18 0.9887 0.9555 1.008 0.9375
2015-11-17 0.9932 0.9933 1.0116 0.9405
2015-11-16 0.9249 1.008 1.033 0.9058
2015-11-15 0.9062 0.929 0.9447 0.892
2015-11-14 0.8912 0.9064 0.9215 0.875
2015-11-13 0.9055 0.8888 0.9061 0.8769
2015-11-12 0.9077 0.9041 0.9173 0.846
2015-11-11 0.7965 0.8957 0.9139 0.7635
2015-11-10 0.9413 0.7918 0.9453 0.7298
2015-11-09 1.0013 0.9343 1.053 0.921
2015-11-08 1.0325 0.9993 1.1064 0.9453
2015-11-07 0.9157 1.0275 1.0327 0.9157
2015-11-06 0.9237 0.928 0.9438 0.8635
2015-11-05 0.9048 0.926 0.9898 0.8529
2015-11-04 0.9007 0.8956 0.9913 0.8604
2015-11-03 1.0107 0.899 1.0387 0.7257
2015-11-02 0.9946 1.0134 1.0704 0.9366
2015-11-01 1.058 0.9898 1.0998 0.9536
2015-10-31 0.9208 1.0557 1.0767 0.8991
2015-10-30 1.0466 0.9166 1.0564 0.9002
2015-10-29 1.2092 1.0412 1.345 0.9682
2015-10-28 1.0052 1.2067 1.2067 0.9474
2015-10-27 0.8709 1.0025 1.0558 0.8079
2015-10-26 0.7089 0.8696 0.8982 0.7089
2015-10-25 0.6197 0.7313 0.7575 0.5971
2015-10-24 0.5632 0.616 0.6882 0.5614
2015-10-23 0.5397 0.5636 0.5774 0.5187
2015-10-22 0.5664 0.5397 0.6117 0.5043
2015-10-21 0.445 0.5677 0.6195 0.421
2015-10-20 0.4316 0.4473 0.483 0.4209
2015-10-19 0.4896 0.4348 0.5019 0.4316
2015-10-18 0.5176 0.489 0.5215 0.481
2015-10-17 0.5479 0.5177 0.5522 0.5129
2015-10-16 0.5341 0.5472 0.5635 0.527
2015-10-15 0.5626 0.5365 0.5689 0.5225
2015-10-14 0.5233 0.5619 0.5727 0.5147
2015-10-13 0.6122 0.523 0.6122 0.484
2015-10-12 0.6279 0.6077 0.6302 0.5992
2015-10-11 0.6345 0.626 0.6578 0.626
2015-10-10 0.6275 0.635 0.6395 0.6183
2015-10-09 0.6412 0.6279 0.649 0.6244
2015-10-08 0.6551 0.6506 0.6923 0.6321
2015-10-07 0.6095 0.6217 0.6331 0.592
2015-10-06 0.6505 0.6094 0.6563 0.6024
2015-10-05 0.6222 0.6506 0.6539 0.6062
2015-10-04 0.6668 0.6286 0.6744 0.6245
2015-10-03 0.6863 0.6684 0.6931 0.6607
2015-10-02 0.6788 0.6872 0.7092 0.6755
2015-10-01 0.6837 0.6786 0.6911 0.6546
2015-09-30 0.7343 0.6902 0.7343 0.6559
2015-09-29 0.6612 0.7386 0.7467 0.6359
2015-09-28 0.5794 0.6611 0.6758 0.5583
2015-09-27 0.7237 0.5829 0.7257 0.5571
2015-09-26 0.7913 0.7208 0.7913 0.7192
2015-09-25 0.7376 0.786 0.7875 0.7093
2015-09-24 0.82 0.7362 0.8257 0.7127
2015-09-23 0.8968 0.8136 0.9086 0.7935
2015-09-22 0.9036 0.8934 0.9089 0.8851
2015-09-21 0.9193 0.9018 0.9193 0.8652
2015-09-20 0.9415 0.919 0.9573 0.8783
2015-09-19 0.8812 0.9384 0.9477 0.8732
2015-09-18 0.8496 0.8824 0.9119 0.8338
2015-09-17 0.8746 0.8537 0.8881 0.8339
2015-09-16 0.9069 0.8742 0.9092 0.8311
2015-09-15 0.942 0.9072 0.9527 0.9016
2015-09-14 0.8752 0.9444 1.0455 0.8752
2015-09-13 0.9406 0.8756 0.9494 0.8718
2015-09-12 1.0418 0.936 1.0427 0.9028
2015-09-11 0.9872 1.0387 1.1149 0.9698
2015-09-10 1.165 0.983 1.1691 0.9407
2015-09-09 1.2076 1.1658 1.2216 1.1362
2015-09-08 1.2393 1.2065 1.2605 1.2018
2015-09-07 1.2466 1.2424 1.2824 1.2306
2015-09-06 1.2959 1.2466 1.3055 1.2378
2015-09-05 1.338 1.2958 1.3736 1.2943
2015-09-04 1.2806 1.3388 1.3423 1.2712
2015-09-03 1.2649 1.2744 1.3025 1.2368
2015-09-02 1.2952 1.2649 1.31 1.211
2015-09-01 1.3516 1.2948 1.3549 1.2646
2015-08-31 1.3535 1.3516 1.3927 1.3366
2015-08-30 1.3214 1.3582 1.3961 1.201
2015-08-29 1.183 1.3193 1.368 1.1706
2015-08-28 1.1935 1.1825 1.2072 1.1495
2015-08-27 1.1477 1.1914 1.2078 1.1205
2015-08-26 1.1698 1.1477 1.1888 1.1373
2015-08-25 1.1328 1.16 1.2025 1.0618
2015-08-24 1.2286 1.1402 1.2418 1.1286
2015-08-23 1.3456 1.2313 1.3628 1.2313
2015-08-22 1.375 1.3526 1.4097 1.2978
2015-08-21 1.3963 1.3792 1.4764 1.3527
2015-08-20 1.4775 1.3953 1.5564 1.3528
2015-08-19 1.2512 1.4649 1.5333 1.2483
2015-08-18 1.1669 1.2589 1.318 1.1669
2015-08-17 1.2153 1.087 1.3312 1.087
2015-08-16 1.5812 1.2036 1.5812 1.1853
2015-08-15 1.6844 1.566 1.6952 1.0898
2015-08-14 1.8029 1.6889 1.8772 1.571
2015-08-13 1.8109 1.8279 2.26 1.7548
2015-08-12 1.2222 1.8277 1.9651 1.172
2015-08-11 1.0588 1.2174 1.2899 0.8836
2015-08-10 0.7081 1.0679 1.1314 0.6632
2015-08-09 0.714 0.7084 0.7299 0.6365
2015-08-08 0.7061 0.7019 0.8798 0.6292
2015-08-07 2.79 0.7533 2.8 0.7147
2015-08-06 2.83 2.77 3.54 2.52