日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 2.52 2.45 2.62 2.43
2021-04-12 2.51 2.53 2.69 2.36
2021-04-11 2.47 2.51 2.53 2.38
2021-04-10 2.66 2.48 2.68 2.47
2021-04-09 2.58 2.67 2.78 2.55
2021-04-08 2.25 2.59 2.65 2.2
2021-04-07 2.56 2.24 2.67 2.09
2021-04-06 2.96 2.55 3 2.46
2021-04-05 2.88 2.96 3.12 2.85
2021-04-04 3.02 2.88 3.04 2.79
2021-04-03 3.14 3.03 3.2 3
2021-04-02 3.37 3.15 3.59 3
2021-04-01 3.05 3.38 3.79 2.8
2021-03-31 2.85 3.1 3.3 2.66
2021-03-30 2.91 2.86 2.98 2.66
2021-03-29 3.28 2.91 3.53 2.62
2021-03-28 2.2 3.3 3.89 2.18
2021-03-27 1.4909 2.2 2.3 1.4547
2021-03-26 1.6241 1.4943 1.7322 1.3126
2021-03-25 1.5984 1.6795 1.7114 1.3489
2021-03-24 1.3588 1.6118 2.02 1.3464
2021-03-23 0.9776 1.3691 1.4648 0.827
2021-03-22 0.893 0.9825 0.9973 0.8847
2021-03-21 0.9673 0.8911 0.9697 0.855
2021-03-20 0.9638 0.9694 1.0367 0.9351
2021-03-19 0.9073 0.964 1.0405 0.8768
2021-03-18 0.8385 0.9116 0.9834 0.8363
2021-03-17 0.9392 0.8384 0.9398 0.8247
2021-03-16 0.8607 0.9395 0.9858 0.8439
2021-03-15 0.8188 0.8596 0.9816 0.812
2021-03-14 0.7544 0.8202 0.8355 0.7431
2021-03-13 0.7787 0.755 0.8098 0.721
2021-03-12 0.6833 0.7811 0.8079 0.6833
2021-03-11 0.7094 0.6864 0.714 0.6534
2021-03-10 0.7252 0.71 0.7383 0.6715
2021-03-09 0.6801 0.7266 0.7446 0.6721
2021-03-08 0.6792 0.6817 0.6988 0.658
2021-03-07 0.6684 0.6812 0.6973 0.6648
2021-03-06 0.6385 0.6685 0.6979 0.6249
2021-03-05 0.68 0.635 0.6804 0.6154
2021-03-04 0.6693 0.6796 0.7044 0.6548
2021-03-03 0.6417 0.6701 0.6802 0.6072
2021-03-02 0.6567 0.6423 0.6736 0.6315
2021-03-01 0.6266 0.6561 0.6607 0.6133
2021-02-28 0.6248 0.6258 0.7226 0.6179
2021-02-27 0.5871 0.6246 0.652 0.5523
2021-02-26 0.6496 0.5901 0.6653 0.537
2021-02-25 0.6139 0.6493 0.6552 0.5665
2021-02-24 0.5611 0.6117 0.6564 0.4967
2021-02-23 0.7242 0.562 0.7521 0.4597
2021-02-22 0.8672 0.7244 0.8687 0.6402
2021-02-21 0.8433 0.867 0.9222 0.7597
2021-02-20 0.8851 0.8436 0.9068 0.8203
2021-02-19 0.7785 0.8909 0.8909 0.7429
2021-02-18 0.8006 0.7786 0.8214 0.7608
2021-02-17 0.7914 0.8009 0.8126 0.7129
2021-02-16 0.8468 0.7914 0.872 0.7735
2021-02-15 0.8102 0.8521 0.9229 0.6994
2021-02-14 0.7638 0.8145 0.8546 0.7295
2021-02-13 0.7017 0.7641 0.8418 0.6889
2021-02-12 0.688 0.7036 0.7283 0.652
2021-02-11 0.5544 0.6933 0.7362 0.5489
2021-02-10 0.5749 0.5543 0.6421 0.541
2021-02-09 0.5231 0.5754 0.5853 0.5171
2021-02-08 0.4905 0.5257 0.5446 0.4649
2021-02-07 0.5004 0.4923 0.5139 0.4651
2021-02-06 0.5287 0.5004 0.5581 0.4932
2021-02-05 0.4452 0.5287 0.5413 0.4386
2021-02-04 0.4712 0.4456 0.4834 0.4267
2021-02-03 0.4435 0.4736 0.4861 0.4387
2021-02-02 0.4205 0.4442 0.4565 0.4197
2021-02-01 0.428 0.4222 0.438 0.4114
2021-01-31 0.4268 0.4277 0.4577 0.4156
2021-01-30 0.4388 0.4284 0.4472 0.4153
2021-01-29 0.4077 0.4391 0.4391 0.3938
2021-01-28 0.3765 0.4073 0.4078 0.363
2021-01-27 0.3952 0.3759 0.4269 0.3578
2021-01-26 0.4028 0.3965 0.4164 0.3739
2021-01-25 0.4024 0.4026 0.4146 0.3887
2021-01-24 0.3852 0.4021 0.4159 0.3808
2021-01-23 0.3945 0.3842 0.4019 0.3659
2021-01-22 0.3754 0.3955 0.3961 0.3246
2021-01-21 0.3789 0.3741 0.4084 0.3517
2021-01-20 0.4396 0.3781 0.4408 0.3726
2021-01-19 0.4152 0.4391 0.442 0.4003
2021-01-18 0.404 0.417 0.4484 0.3859
2021-01-17 0.4003 0.4036 0.4229 0.3623
2021-01-16 0.3403 0.3992 0.4114 0.3262
2021-01-15 0.3728 0.3392 0.3823 0.3385
2021-01-14 0.3417 0.3733 0.3776 0.341
2021-01-13 0.3201 0.3446 0.3486 0.3143
2021-01-12 0.3098 0.3211 0.3462 0.2924
2021-01-11 0.4217 0.3098 0.4247 0.3007
2021-01-10 0.4262 0.4199 0.4814 0.3984
2021-01-09 0.3734 0.426 0.4326 0.3458
2021-01-08 0.3747 0.374 0.4149 0.3136
2021-01-07 0.3321 0.376 0.376 0.3321
2021-01-06 0.3164 0.3353 0.3492 0.3048
2021-01-05 0.3003 0.318 0.318 0.2851
2021-01-04 0.309 0.3002 0.3364 0.279
2021-01-03 0.293 0.3089 0.3176 0.2845
2021-01-02 0.2961 0.2923 0.3032 0.2859
2021-01-01 0.2851 0.2975 0.3035 0.2832