日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 2.42 2.27 2.42 2.14
2017-12-30 2.33 2.44 2.7 2.17
2017-12-29 1.7347 2.3 2.61 1.4174
2017-12-28 1.3622 1.7392 1.8523 1.3058
2017-12-27 1.5384 1.3559 1.5384 1.2391
2017-12-26 1.5146 1.5374 1.5517 1.3691
2017-12-25 1.5665 1.5284 1.6193 1.429
2017-12-24 1.402 1.5615 1.6517 1.2875
2017-12-23 1.3248 1.3881 1.4223 1.1489
2017-12-22 1.1934 1.3089 1.4354 1.153
2017-12-21 1.6493 1.1859 1.6725 0.8431
2017-12-20 1.6434 1.6487 1.8023 1.5184
2017-12-19 1.3427 1.6189 1.8329 1.2025
2017-12-18 1.3914 1.3491 1.5099 1.2951
2017-12-17 1.2837 1.3769 1.3897 1.211
2017-12-16 1.1142 1.2805 1.3683 1.0997
2017-12-15 1.0709 1.1077 1.1417 1.0674
2017-12-14 1.0273 1.0689 1.1057 0.9343
2017-12-13 0.9951 1.0191 1.058 0.9625
2017-12-12 1.0046 0.9909 1.0494 0.9198
2017-12-11 0.92 1.0054 1.0425 0.8905
2017-12-10 0.8029 0.9212 0.9473 0.8029
2017-12-09 0.9159 0.8095 0.9244 0.6985
2017-12-08 0.9593 0.9124 1.0323 0.8663
2017-12-07 0.9207 0.9574 1.0014 0.8772
2017-12-06 0.9129 0.9137 1.0854 0.8616
2017-12-05 1.0489 0.9216 1.0497 0.8971
2017-12-04 1.1506 1.0538 1.2058 1.0328
2017-12-03 0.8042 1.0796 1.2389 0.7936
2017-12-02 0.7355 0.803 0.8388 0.7355
2017-12-01 0.7214 0.7354 0.7914 0.6998
2017-11-30 0.6555 0.7222 0.7459 0.639
2017-11-29 0.653 0.6569 0.7386 0.5778
2017-11-28 0.7849 0.6434 0.8125 0.629
2017-11-27 0.7516 0.7812 0.8176 0.7423
2017-11-26 0.7446 0.7582 0.7962 0.7175
2017-11-25 0.742 0.7464 0.7618 0.7055
2017-11-24 0.7086 0.7445 0.7445 0.7011
2017-11-23 0.702 0.7076 0.7109 0.6566
2017-11-22 0.7382 0.7033 0.7427 0.6847
2017-11-21 0.7294 0.7373 0.8059 0.7098
2017-11-20 0.6739 0.7289 0.7372 0.6394
2017-11-19 0.6364 0.6703 0.681 0.622
2017-11-18 0.6257 0.6345 0.6539 0.6173
2017-11-17 0.618 0.6258 0.6308 0.5931
2017-11-16 0.6581 0.6182 0.7058 0.6048
2017-11-15 0.8196 0.6608 0.922 0.6292
2017-11-14 0.6117 0.8294 0.852 0.5739
2017-11-13 0.5178 0.6104 0.658 0.4993
2017-11-12 0.4374 0.517 0.5538 0.4357
2017-11-11 0.472 0.4341 0.4814 0.3825
2017-11-10 0.4812 0.4723 0.5109 0.4563
2017-11-09 0.5906 0.4903 0.6026 0.4442
2017-11-08 0.542 0.5903 0.6004 0.5308
2017-11-07 0.5088 0.5412 0.5663 0.5001
2017-11-06 0.4829 0.5115 0.558 0.4753
2017-11-05 0.5031 0.4833 0.5161 0.4692
2017-11-04 0.484 0.5028 0.5262 0.4765
2017-11-03 0.5221 0.4834 0.5271 0.48
2017-11-02 0.5492 0.5153 0.5503 0.433
2017-11-01 0.4579 0.5485 0.7028 0.4418
2017-10-31 0.385 0.4387 0.4591 0.3674
2017-10-30 0.4308 0.3864 0.4385 0.3852
2017-10-29 0.4317 0.4326 0.4448 0.4015
2017-10-28 0.5019 0.4368 0.5019 0.4239
2017-10-27 0.6048 0.5 0.6117 0.4839
2017-10-26 0.4722 0.5999 0.6609 0.4375
2017-10-25 0.3734 0.4654 0.5448 0.37
2017-10-24 0.3483 0.3702 0.3714 0.3334
2017-10-23 0.325 0.3443 0.3834 0.3178
2017-10-22 0.3359 0.3293 0.3443 0.2954
2017-10-21 0.3249 0.3365 0.3393 0.3175
2017-10-20 0.3558 0.3248 0.363 0.3229
2017-10-19 0.3811 0.3564 0.3909 0.3544
2017-10-18 0.3921 0.3811 0.424 0.3782
2017-10-17 0.3861 0.397 0.4013 0.364
2017-10-16 0.389 0.3862 0.4073 0.3734
2017-10-15 0.3806 0.3887 0.4121 0.3635
2017-10-14 0.388 0.3807 0.3942 0.3624
2017-10-13 0.4226 0.3873 0.4285 0.3845
2017-10-12 0.4613 0.422 0.4715 0.407
2017-10-11 0.4151 0.4659 0.5461 0.3926
2017-10-10 0.3673 0.411 0.411 0.3662
2017-10-09 0.3773 0.3668 0.3797 0.3484
2017-10-08 0.3363 0.3771 0.4017 0.3311
2017-10-07 0.4131 0.3392 0.4229 0.3383
2017-10-06 0.4402 0.4143 0.4405 0.3946
2017-10-05 0.4463 0.4411 0.4642 0.4372
2017-10-04 0.4487 0.4463 0.465 0.4298
2017-10-03 0.4438 0.4459 0.4603 0.4339
2017-10-02 0.4792 0.4394 0.4827 0.4367
2017-10-01 0.4995 0.488 0.5274 0.484
2017-09-30 0.517 0.4996 0.5219 0.4891
2017-09-29 0.4935 0.5167 0.524 0.4935
2017-09-28 0.5194 0.4975 0.5254 0.4777
2017-09-27 0.5396 0.5252 0.545 0.5074
2017-09-26 0.4923 0.5395 0.5481 0.4923
2017-09-25 0.4817 0.4953 0.5123 0.4723
2017-09-24 0.4842 0.4823 0.5078 0.4727
2017-09-23 0.4558 0.4846 0.5019 0.4417
2017-09-22 0.4371 0.4522 0.4665 0.4262
2017-09-21 0.4384 0.4385 0.4701 0.4191
2017-09-20 0.4735 0.4366 0.4755 0.4043
2017-09-19 0.457 0.4758 0.5163 0.4388
2017-09-18 0.51 0.4575 0.517 0.4506
2017-09-17 0.4792 0.5129 0.5338 0.4667
2017-09-16 0.4265 0.476 0.5055 0.3929
2017-09-15 0.4619 0.4291 0.4684 0.4026
2017-09-14 0.364 0.4667 0.4781 0.302
2017-09-13 0.4891 0.3569 0.4929 0.3569
2017-09-12 0.5447 0.4888 0.5496 0.4569
2017-09-11 0.5729 0.5389 0.5903 0.5303
2017-09-10 0.5386 0.575 0.595 0.519
2017-09-09 0.566 0.537 0.5705 0.4914
2017-09-08 0.561 0.5654 0.5859 0.5437
2017-09-07 0.7426 0.5586 0.7426 0.5393
2017-09-06 0.5715 0.7388 0.7611 0.5487
2017-09-05 0.587 0.5745 0.6587 0.5528
2017-09-04 0.6089 0.5836 0.6138 0.4418
2017-09-03 0.7677 0.6107 0.7753 0.4929
2017-09-02 0.7789 0.7685 0.8268 0.7025
2017-09-01 0.9318 0.7812 0.9352 0.7431
2017-08-31 0.9957 0.9334 1.0203 0.9169
2017-08-30 0.9631 0.9966 1.0948 0.9254
2017-08-29 1.0355 0.9644 1.1379 0.8743
2017-08-28 0.8514 1.0345 1.1863 0.8271
2017-08-27 0.8908 0.8524 0.899 0.83
2017-08-26 0.9005 0.8925 0.9176 0.8785
2017-08-25 0.9165 0.9029 0.946 0.874
2017-08-24 0.9475 0.9156 0.9559 0.8997
2017-08-23 0.9479 0.9498 0.9713 0.9303
2017-08-22 0.9165 0.9568 1.0059 0.9108
2017-08-21 0.9913 0.9175 0.9919 0.8358
2017-08-20 1.0772 0.9887 1.1012 0.9822
2017-08-19 1.088 1.086 1.1553 1.0251
2017-08-18 1.1983 1.101 1.2439 1.008
2017-08-17 1.2235 1.2009 1.4382 1.1404
2017-08-16 1.3353 1.2244 1.3638 1.1039
2017-08-15 1.415 1.3377 1.4413 1.3371
2017-08-14 1.5699 1.4211 1.6035 1.3179
2017-08-13 1.6368 1.5832 1.855 1.4968
2017-08-12 1.8119 1.6236 1.8148 1.4262
2017-08-11 0.7419 1.8207 2.52 0.7349
2017-08-10 0.7064 0.7684 0.8368 0.6561
2017-08-09 0.5471 0.6997 0.8234 0.5224
2017-08-08 0.4034 0.553 0.553 0.3941
2017-08-07 0.3574 0.4017 0.4145 0.352
2017-08-06 0.3915 0.3545 0.3928 0.3406
2017-08-05 0.408 0.3922 0.4212 0.3863
2017-08-04 0.417 0.4078 0.4376 0.4002
2017-08-03 0.4047 0.4169 0.4233 0.4047
2017-08-02 0.4161 0.4034 0.4263 0.3984
2017-08-01 0.3789 0.4159 0.4264 0.3671
2017-07-31 0.3723 0.3793 0.4097 0.347
2017-07-30 0.3846 0.3733 0.3857 0.3521
2017-07-29 0.3758 0.3846 0.3943 0.3608
2017-07-28 0.3741 0.376 0.3805 0.344
2017-07-27 0.3915 0.3731 0.4017 0.3657
2017-07-26 0.4144 0.3906 0.4296 0.38
2017-07-25 0.4048 0.4133 0.4147 0.3779
2017-07-24 0.4786 0.4053 0.4827 0.3808
2017-07-23 0.4875 0.4827 0.5017 0.4705
2017-07-22 0.5216 0.4882 0.5301 0.4643
2017-07-21 0.4611 0.52 0.5257 0.4567
2017-07-20 0.5047 0.4803 0.586 0.4511
2017-07-19 0.3668 0.5013 0.6214 0.3665
2017-07-18 0.3945 0.3669 0.4106 0.3578
2017-07-17 0.3802 0.393 0.4078 0.3574
2017-07-16 0.2929 0.3793 0.3841 0.2918
2017-07-15 0.3418 0.2934 0.3512 0.2746
2017-07-14 0.396 0.3502 0.3984 0.342
2017-07-13 0.4565 0.3966 0.4662 0.3892
2017-07-12 0.5116 0.4572 0.5237 0.4467
2017-07-11 0.4596 0.5045 0.5385 0.4354
2017-07-10 0.4124 0.4601 0.4627 0.3253
2017-07-09 0.4979 0.4134 0.5154 0.3804
2017-07-08 0.5795 0.5001 0.623 0.5001
2017-07-07 0.5224 0.5774 0.5939 0.4888
2017-07-06 0.6388 0.5219 0.6545 0.5019
2017-07-05 0.6584 0.6512 0.7209 0.6512
2017-07-04 0.7963 0.6593 0.7963 0.6432
2017-07-03 0.8185 0.7947 0.9351 0.6868
2017-07-02 0.5457 0.8131 0.8216 0.4606
2017-07-01 0.5221 0.5485 0.5777 0.4391