日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 755.76 772.64 782.53 742
2017-12-30 712.21 756.73 760.35 710.12
2017-12-29 753.82 717.26 753.82 685.23
2017-12-28 740.39 753.59 770.12 729.61
2017-12-27 762.21 737.02 763.32 701.19
2017-12-26 774.97 762.84 789.25 738.41
2017-12-25 763.37 773.84 786.79 760.93
2017-12-24 698.87 765.83 782.52 698.87
2017-12-23 721.77 694.15 721.77 614.92
2017-12-22 681.32 719.39 763.9 679.73
2017-12-21 822.64 674.86 827.68 543.76
2017-12-20 820.24 821.06 880.54 792.69
2017-12-19 827.52 819.09 845.06 756
2017-12-18 793.9 826.82 881.94 785.34
2017-12-17 721.73 794.65 803.93 689.23
2017-12-16 696.24 719.97 735.83 696.24
2017-12-15 686.19 696.21 718.39 680.79
2017-12-14 696.38 684.45 697.13 621.06
2017-12-13 700.59 695.82 753.12 664.99
2017-12-12 644.91 702.77 747.99 597.8
2017-12-11 522.29 651.43 657.32 504.49
2017-12-10 440.36 515.14 516.97 439.1
2017-12-09 472.79 441.72 472.79 429.51
2017-12-08 457.34 473.5 504.15 456.25
2017-12-07 434.99 456.03 466.06 422.37
2017-12-06 426.37 434.41 441.4 414.41
2017-12-05 462.6 428.59 462.71 420.21
2017-12-04 470.29 463.28 473.56 457.66
2017-12-03 466.05 470.2 474.78 453.31
2017-12-02 463.7 465.85 482.81 451.85
2017-12-01 466.85 463.45 476.24 456.65
2017-11-30 445.21 466.54 472.61 428.31
2017-11-29 431.21 447.11 465.5 401.24
2017-11-28 473.28 427.52 522.31 425.07
2017-11-27 480.52 472.9 482.48 466.35
2017-11-26 471.53 480.36 493.4 468.48
2017-11-25 465.97 471.33 472.72 451.61
2017-11-24 475.68 466.28 485.19 461.05
2017-11-23 412.5 474.91 480.97 402.76
2017-11-22 381.44 410.17 425.55 376.09
2017-11-21 360.31 380.65 381.42 360.15
2017-11-20 367.44 360.4 372.47 350.69
2017-11-19 354.09 366.73 372.14 353.29
2017-11-18 347.4 354.39 371.29 344.74
2017-11-17 331.98 347.61 349.62 327.69
2017-11-16 330.17 332.39 334.96 327.52
2017-11-15 333.44 330.92 336.16 323.61
2017-11-14 337.96 333.36 340.91 329.81
2017-11-13 316.76 337.63 340.18 316.76
2017-11-12 307.02 316.72 328.42 307.02
2017-11-11 314.69 307.91 319.15 298.51
2017-11-10 298.59 314.68 319.45 298.19
2017-11-09 320.67 299.25 324.72 294.54
2017-11-08 308.64 320.88 329.45 307.06
2017-11-07 294.27 309.07 318.7 293.1
2017-11-06 298.57 294.66 304.84 290.77
2017-11-05 296.43 298.89 305.42 293.72
2017-11-04 300.04 296.26 301.37 295.12
2017-11-03 305.48 300.47 305.48 295.8
2017-11-02 288.5 305.71 308.31 287.69
2017-11-01 290.73 287.43 293.91 281.17
2017-10-31 305.76 291.69 306.4 290.58
2017-10-30 307.38 305.88 310.55 305.88
2017-10-29 304.78 307.75 310.5 304.35
2017-10-28 296.38 305.09 313.76 296.38
2017-10-27 297.92 296.3 300.36 293.58
2017-10-26 296.51 297.42 299.26 294.06
2017-10-25 298.02 296.53 301.07 295.22
2017-10-24 298.44 297.92 301.85 290.72
2017-10-23 287.12 298.33 311.96 282.66
2017-10-22 295.1 286.95 295.75 277.58
2017-10-21 300.55 295.45 305.5 292.81
2017-10-20 303.57 300.19 303.93 291.77
2017-10-19 308.05 304.01 311.44 303.49
2017-10-18 314.54 308.09 316.71 305.83
2017-10-17 316.94 314.32 317.24 290.64
2017-10-16 333.48 317.08 333.48 311.79
2017-10-15 336.71 333.38 349.35 332.04
2017-10-14 339.53 336.6 342.72 320.43
2017-10-13 338.85 339.63 347.98 334.7
2017-10-12 304.08 338.76 348.6 299.66
2017-10-11 303.5 304.14 309.15 303.29
2017-10-10 301.18 303.46 304.39 299.1
2017-10-09 297.6 299.87 306.15 293.17
2017-10-08 308.67 297.39 309.31 288.18
2017-10-07 311.06 308.61 312.54 308.03
2017-10-06 308.89 311.12 313.13 304.98
2017-10-05 295.15 308.59 308.84 294.95
2017-10-04 292.77 295.86 298.04 288.84
2017-10-03 292.75 292.66 299.39 290.89
2017-10-02 297.48 292.46 300.11 288.13
2017-10-01 302.48 297.48 302.92 294.58
2017-09-30 301.55 302.34 303.19 295.06
2017-09-29 291.48 301.46 303.96 291.11
2017-09-28 299.12 291.47 299.92 279.77
2017-09-27 306.47 299.15 307.2 295.47
2017-09-26 287.02 306.47 308.02 286.82
2017-09-25 292.35 287.44 293.75 287.02
2017-09-24 282.22 292.33 293.52 281.88
2017-09-23 286.21 282.48 292.95 278.13
2017-09-22 264.6 286.17 286.17 261.12
2017-09-21 258.11 264.31 270.54 256.22
2017-09-20 283.26 258.58 286.61 255.02
2017-09-19 282.02 283.74 290.89 278.05
2017-09-18 293.66 282.8 295.77 274.48
2017-09-17 252.23 293.5 293.5 252.23
2017-09-16 245.85 251.75 257 235.24
2017-09-15 250.87 246.52 262.59 238.22
2017-09-14 215.22 250.46 258.65 195.04
2017-09-13 276.59 213.91 280.84 213.91
2017-09-12 291.12 277.11 291.12 260.61
2017-09-11 294.63 291.46 311.2 287.23
2017-09-10 289.74 294.53 300.69 286.68
2017-09-09 294.06 288.75 294.76 268.97
2017-09-08 296.17 294.4 299.89 287.22
2017-09-07 329.64 296.5 329.64 285.16
2017-09-06 333.52 329.43 333.52 319.94
2017-09-05 313.8 334.34 334.66 313.49
2017-09-04 297.57 312.99 318.57 268.29
2017-09-03 347.13 295.17 347.13 279.94
2017-09-02 350.23 347.48 366.49 332.23
2017-09-01 387.82 348.98 389.35 328.1
2017-08-31 383.47 387.74 390.04 383.47
2017-08-30 378.44 383.04 386.14 376.35
2017-08-29 369.47 378.48 388.75 361.97
2017-08-28 347.96 370.67 373.76 347.79
2017-08-27 350.04 347.75 352.05 338.41
2017-08-26 334.36 347.89 347.89 334.36
2017-08-25 331.99 333.88 334.98 327.92
2017-08-24 326.11 331.92 336.4 325.8
2017-08-23 317.45 325.61 327.96 317.08
2017-08-22 315.27 317.52 324.21 314.54
2017-08-21 321.05 314.79 327.36 297.91
2017-08-20 300.48 321.59 347.05 297.23
2017-08-19 296.64 301.43 301.43 291.58
2017-08-18 296.18 297.47 301.67 286.18
2017-08-17 301.7 295.59 307.96 292.5
2017-08-16 302.8 301.46 311.03 300.25
2017-08-15 289.82 302.27 303.41 285.39
2017-08-14 299.95 289.82 300.41 279.33
2017-08-13 298.03 300.1 306.81 296.41
2017-08-12 310.37 298.06 310.82 289.31
2017-08-11 308.71 310.6 317.56 307.9
2017-08-10 294.49 308.86 309.21 294.49
2017-08-09 296.96 295.89 306.59 289.93
2017-08-08 297.63 296.03 318.72 276.69
2017-08-07 269.1 296.77 298.91 266.8
2017-08-06 261.24 269.18 271.96 256.69
2017-08-05 256.42 261.57 271.05 252.85
2017-08-04 222.85 256.51 256.51 221.95
2017-08-03 225.31 223.07 227.62 222.06
2017-08-02 220.18 225.34 228.29 219.89
2017-08-01 227.01 219.95 229.51 218.12
2017-07-31 204.69 226.77 227.74 204.69
2017-07-30 197.4 203.87 203.87 193.41
2017-07-29 206.74 197.98 208.54 196.15
2017-07-28 193.34 205.79 208.68 179.65
2017-07-27 204.32 193.12 204.9 192.3
2017-07-26 204.86 204.32 206.44 201.26
2017-07-25 207.09 203.95 210.77 194.78
2017-07-24 224.37 206.71 225.32 195.85
2017-07-23 226.29 224.71 227.54 222.45
2017-07-22 229.12 225.95 231.68 217.72
2017-07-21 217.86 229.48 232.7 216.87
2017-07-20 226.06 218.3 235.12 213.01
2017-07-19 205.42 227.26 233.9 203.22
2017-07-18 234.94 199.7 245.65 191.74
2017-07-17 195.03 234.39 267.99 182.06
2017-07-16 159.99 193.42 194.75 158.04
2017-07-15 169.57 157.36 172.01 133.72
2017-07-14 199.71 170.65 200.16 170.65
2017-07-13 209.53 199.66 211.1 187.37
2017-07-12 231.81 209.73 231.81 200.07
2017-07-11 197.15 230.77 230.77 189.59
2017-07-10 211.52 197.4 220.29 183.39
2017-07-09 243.01 215.36 243.07 196.96
2017-07-08 251.82 242.14 255.1 242.14
2017-07-07 245.89 251.7 273.48 236.55
2017-07-06 270.35 245.99 273.94 244.17
2017-07-05 268.86 270.55 278.48 265.51
2017-07-04 273.1 268.77 275.13 261.45
2017-07-03 282.19 273.3 287.39 273.11
2017-07-02 288.41 282.9 291.1 281.18
2017-07-01 275.12 287.99 295.51 262.52
2017-06-30 293.35 274.6 293.75 268.62
2017-06-29 303.15 294.92 315.17 288.44
2017-06-28 328.37 302.88 330.71 297.37
2017-06-27 293.04 327.93 333.1 276.41
2017-06-26 272.69 293.09 293.09 227.14
2017-06-25 302.95 272.69 311.46 238.65
2017-06-24 323.47 303.25 332.79 284.65
2017-06-23 341.63 323.7 343.62 322.09
2017-06-22 336.48 341.74 348.01 334.99
2017-06-21 337.73 336.37 342.03 330.62
2017-06-20 359.54 336.87 361.34 319.48
2017-06-19 370.33 359.01 377.97 350.94
2017-06-18 371.86 370.06 377.11 369.76
2017-06-17 379.52 371.46 390.58 368.84
2017-06-16 369.88 379.41 379.41 364
2017-06-15 361.18 370.23 373.05 341.42
2017-06-14 358.51 361.93 364.44 300.7
2017-06-13 397.59 359.05 399.32 342.21
2017-06-12 395.69 397.54 411.18 370.06
2017-06-11 341.16 401.49 414.76 341.16
2017-06-10 338.79 340.61 353.01 318.17
2017-06-09 282.01 337.67 350.26 282.01
2017-06-08 261.75 281.74 282.76 261.75
2017-06-07 257.99 261.67 262.25 253.98
2017-06-06 264.26 258.07 264.67 254.04
2017-06-05 248.6 264.47 267.51 246.84
2017-06-04 245.26 248.46 249.47 243.05
2017-06-03 224.12 245.33 250.41 223.98
2017-06-02 223.46 224.38 225.97 219.42
2017-06-01 222.29 223.77 229.41 219.58
2017-05-31 230.89 222.24 236.22 214.48
2017-05-30 231.58 230.67 236.96 215.57
2017-05-29 195.61 231.91 233.71 189.29
2017-05-28 170.13 194.91 197.13 164.53
2017-05-27 158.82 170.51 179.93 157.6
2017-05-26 159.82 157.76 166.95 120.44
2017-05-25 175.22 160.4 193.69 150.28
2017-05-24 189.85 174.45 210.98 170.51
2017-05-23 182.65 190.05 228.37 182.45
2017-05-22 170.82 181.95 183.55 169.93
2017-05-21 158.17 174.26 201.75 152.47
2017-05-20 127.54 157.94 159.03 125.89
2017-05-19 129.22 126.52 133.64 124.7
2017-05-18 97.05 129.53 133.56 97.05
2017-05-17 89.84 96.91 97.37 89.84
2017-05-16 89.25 89.86 91.27 84.43
2017-05-15 92.39 89.44 93.56 89.12
2017-05-14 90.78 92.41 95.43 86.83
2017-05-13 90.87 90.79 91.25 89.61
2017-05-12 88.69 90.84 93.81 86.66
2017-05-11 89.43 88.66 93.12 88.66
2017-05-10 89.77 89.88 102.55 88.48
2017-05-09 91.15 89.52 92.85 85.29
2017-05-08 91.23 91.16 93.06 80.39
2017-05-07 93.75 91.42 95.14 89.51
2017-05-06 97.87 94.01 98.24 89.87
2017-05-05 94.91 97.81 97.88 90.95
2017-05-04 96.73 94.4 103.23 92.22
2017-05-03 79.72 96.98 97.56 79.43
2017-05-02 77.25 79.72 80.1 75.76
2017-05-01 76.65 77.26 79.35 74.38
2017-04-30 79.32 76.3 82.52 73.09
2017-04-29 68.54 79.02 79.02 68.35
2017-04-28 71.39 68.38 71.9 66.78
2017-04-27 62.23 70.16 70.85 62.13
2017-04-26 52.81 62.17 62.17 52.29
2017-04-25 49.91 52.72 53.44 49.91
2017-04-24 50.07 49.89 50.3 49.81
2017-04-23 48.87 50.03 50.18 48.87
2017-04-22 48.59 48.49 48.89 48.17
2017-04-21 48.18 48.55 48.74 48.17
2017-04-20 49.64 48.22 49.66 48.14
2017-04-19 48.13 49.67 49.99 48.13
2017-04-18 50.73 48.31 50.95 47.26
2017-04-17 48.32 50.71 51.03 48.3
2017-04-16 48.66 48.3 48.75 48.05
2017-04-15 49.04 48.72 49.14 48.19
2017-04-14 47.65 49.1 49.57 47.18
2017-04-13 49.97 47.57 50.05 46.76
2017-04-12 46.31 50.22 50.91 46.31
2017-04-11 43.46 46.29 47.23 43.11
2017-04-10 43.5 43.41 44.25 43.3
2017-04-09 43.28 43.44 44.14 42.42
2017-04-08 44.28 43.27 44.49 42.89
2017-04-07 41.8 44.31 45.21 41.73
2017-04-06 42.87 42.16 44.04 41.65
2017-04-05 45.22 43.24 45.64 40.9
2017-04-04 44.66 45.3 47.84 44.54
2017-04-03 43.92 44.64 45.74 41.72
2017-04-02 48.82 44.36 48.82 43.41
2017-04-01 50.74 48.75 51.27 45.43
2017-03-31 50.03 50.7 51.93 48.88
2017-03-30 51.75 50.04 51.77 47.38
2017-03-29 53.12 52.21 53.31 51.87
2017-03-28 50.57 53.13 53.87 50.55
2017-03-27 49.71 50.77 50.96 49.15
2017-03-26 51.31 49.67 52.46 48.93
2017-03-25 50.77 50.52 51.8 49.28
2017-03-24 53.58 51.25 53.58 48.31
2017-03-23 43.64 53.11 54.14 43.21
2017-03-22 42.57 43.68 44.75 41.3
2017-03-21 43.12 42.34 43.52 39.69
2017-03-20 43.51 43.15 44.26 42.37
2017-03-19 44.83 43.39 46.23 42.44
2017-03-18 35.53 44.74 47 35.34
2017-03-17 46.87 34.16 46.87 31.7
2017-03-16 45.93 46.83 55.11 38.21
2017-03-15 35.36 46.35 47.17 35.36
2017-03-14 28.65 35.06 35.06 28.43
2017-03-13 28.57 28.65 29.93 27.32
2017-03-12 23.5 28.59 30.6 23.5
2017-03-11 21.46 23.44 23.44 21.38
2017-03-10 19.37 21.47 21.59 19.01
2017-03-09 17.74 19.33 19.66 17.68
2017-03-08 16.64 17.75 17.87 16.37
2017-03-07 18.88 16.65 18.88 16.65
2017-03-06 19.58 18.89 19.63 18.64
2017-03-05 19.28 19.61 20.1 19.11
2017-03-04 18.5 19.3 19.42 18.23
2017-03-03 19.52 18.62 20.06 18.62
2017-03-02 19.04 19.46 20.67 18.41
2017-03-01 17.36 19.03 19.35 16.95
2017-02-28 15.85 17.35 17.37 15.56
2017-02-27 15.45 15.82 16.06 15.12
2017-02-26 14.51 15.4 15.68 14.27
2017-02-25 13.52 14.52 14.54 13.4
2017-02-24 13.06 13.55 13.72 12.98
2017-02-23 13.13 13.07 13.23 12.88
2017-02-22 12.6 13.12 13.21 12.56
2017-02-21 12.69 12.6 12.76 12.55
2017-02-20 12.34 12.67 12.77 12.21
2017-02-19 12.77 12.43 12.9 12.43
2017-02-18 12.82 12.76 12.87 12.71
2017-02-17 12.71 12.81 12.83 12.68
2017-02-16 12.9 12.68 12.91 12.66
2017-02-15 12.92 12.9 12.92 12.54
2017-02-14 13.04 12.92 13.04 12.64
2017-02-13 11.29 13.03 13.33 11.29
2017-02-12 11.38 11.27 11.39 11.17
2017-02-11 11.35 11.4 11.4 11.3
2017-02-10 11.29 11.35 11.43 11.24
2017-02-09 11.05 11.28 11.34 10.78
2017-02-08 11.44 11.03 11.6 10.67
2017-02-07 11.54 11.43 11.63 11.24
2017-02-06 11.43 11.52 11.61 11.41
2017-02-05 11.35 11.39 11.48 11.34
2017-02-04 11.44 11.35 11.49 11.32
2017-02-03 11.13 11.43 11.5 11.13
2017-02-02 10.81 11.11 11.11 10.76
2017-02-01 10.74 10.82 10.89 10.55
2017-01-31 10.74 10.73 10.85 10.56
2017-01-30 10.56 10.73 10.75 10.55
2017-01-29 10.49 10.57 10.71 10.47
2017-01-28 10.56 10.48 10.57 10.45
2017-01-27 10.54 10.56 10.58 10.43
2017-01-26 10.58 10.54 10.61 10.44
2017-01-25 10.57 10.59 10.67 10.51
2017-01-24 10.62 10.57 10.62 10.48
2017-01-23 10.73 10.63 10.77 10.57
2017-01-22 10.71 10.82 10.84 10.67
2017-01-21 10.91 10.7 10.97 10.58
2017-01-20 10.6 10.91 10.98 10.58
2017-01-19 10.39 10.6 10.76 10.35
2017-01-18 10.24 10.4 10.44 10.18
2017-01-17 10.3 10.23 10.52 9.94
2017-01-16 9.64 10.3 10.61 9.54
2017-01-15 9.88 9.64 9.93 9.58
2017-01-14 9.83 9.9 10 9.6
2017-01-13 9.79 9.65 9.89 9.44
2017-01-12 9.83 9.77 9.85 9.51
2017-01-11 9.72 9.86 10.08 9.18
2017-01-10 10.54 9.72 10.66 9.46
2017-01-09 10.37 10.55 10.69 10.29
2017-01-08 10.31 10.33 10.78 10.14
2017-01-07 9.87 10.29 10.39 9.83
2017-01-06 10.24 9.87 10.28 9.59
2017-01-05 10.29 10.25 10.63 9.63
2017-01-04 11.29 10.25 11.89 9.4
2017-01-03 9.71 11.25 11.28 9.56
2017-01-02 8.37 9.73 10 8.32
2017-01-01 8.17 8.38 8.44 8.05