日期 开盘价 关盘价 最高价 最低价

2019年历史价格

2019-12-31 0.288 0.2893 0.3014 0.2878
2019-12-30 0.2961 0.288 0.3015 0.2875
2019-12-29 0.3026 0.2938 0.3164 0.2876
2019-12-28 0.3274 0.3141 0.4231 0.2903
2019-12-27 0.3301 0.3275 0.339 0.326
2019-12-26 0.3279 0.3301 0.339 0.3272
2019-12-25 0.2883 0.3279 0.3737 0.2879
2019-12-24 0.2901 0.2885 0.3023 0.2881
2019-12-23 0.2797 0.2898 0.3027 0.2792
2019-12-22 0.2796 0.28 0.2925 0.279
2019-12-21 0.2885 0.2808 0.2946 0.2793
2019-12-20 0.2806 0.2861 0.3166 0.2792
2019-12-19 0.2863 0.2803 0.2922 0.2776
2019-12-18 0.2991 0.2795 0.3029 0.2773
2019-12-17 0.3067 0.2909 0.3335 0.2903
2019-12-16 0.3609 0.3067 0.4192 0.2792
2019-12-15 0.373 0.3703 0.3751 0.3587
2019-12-14 0.3687 0.3686 0.3752 0.3673
2019-12-13 0.376 0.3713 0.3796 0.2864
2019-12-12 0.3782 0.3757 0.3816 0.3732
2019-12-11 0.3758 0.3784 0.3817 0.3756
2019-12-10 0.3773 0.3759 0.38 0.3756
2019-12-09 0.3748 0.3771 0.3903 0.3748
2019-12-08 0.3752 0.3757 0.3785 0.3739
2019-12-07 0.3771 0.3751 0.378 0.3533
2019-12-06 0.3707 0.3721 0.3788 0.3702
2019-12-05 0.3711 0.3767 0.3781 0.3695
2019-12-04 0.3811 0.3784 0.3838 0.3695
2019-12-03 0.3529 0.3813 0.4024 0.3522
2019-12-02 0.373 0.3528 0.3902 0.3522
2019-12-01 0.3835 0.3717 0.3878 0.3487
2019-11-30 0.3807 0.3881 0.3973 0.3322
2019-11-29 0.3894 0.3852 0.419 0.3764
2019-11-28 0.3682 0.389 0.3952 0.3669
2019-11-27 0.3706 0.3672 0.4614 0.3343
2019-11-26 0.3725 0.3706 0.4586 0.3612
2019-11-25 0.3631 0.3667 0.3722 0.3233
2019-11-24 0.3983 0.3635 0.4042 0.3627
2019-11-23 0.3889 0.3964 0.4043 0.3883
2019-11-22 0.4288 0.3998 0.4374 0.3868
2019-11-21 0.4564 0.4363 0.4619 0.4309
2019-11-20 0.4602 0.4564 0.4641 0.455
2019-11-19 0.4897 0.4601 0.4907 0.4502
2019-11-18 0.4955 0.49 0.5003 0.4842
2019-11-17 0.4952 0.4972 0.5024 0.4932
2019-11-16 0.4984 0.495 0.5048 0.4933
2019-11-15 0.503 0.4983 0.5099 0.4934
2019-11-14 0.512 0.5031 0.5142 0.4991
2019-11-13 0.5082 0.5084 0.5159 0.5065
2019-11-12 0.5118 0.5112 0.5176 0.5083
2019-11-11 0.5106 0.5107 0.5183 0.5064
2019-11-10 0.5095 0.5068 0.5147 0.5054
2019-11-09 0.5055 0.5096 0.5134 0.5039
2019-11-08 0.5288 0.5085 0.5314 0.5036
2019-11-07 0.5219 0.5276 0.5326 0.5208
2019-11-06 0.5201 0.5247 0.5276 0.518
2019-11-05 0.5145 0.5191 0.5246 0.5137
2019-11-04 0.5104 0.5145 0.522 0.5091
2019-11-03 0.5152 0.5116 0.5176 0.5087
2019-11-02 0.5097 0.5116 0.5175 0.5058
2019-11-01 0.5075 0.5098 0.5131 0.5048
2019-10-31 0.5103 0.5077 0.5138 0.504
2019-10-30 0.5223 0.5106 0.5234 0.5017
2019-10-29 0.5286 0.5229 0.5336 0.5107
2019-10-28 0.5115 0.5275 0.5432 0.5016
2019-10-27 0.502 0.5031 0.5108 0.4738
2019-10-26 0.4425 0.5018 0.526 0.4425
2019-10-25 0.4334 0.4501 0.4558 0.433
2019-10-24 0.4396 0.4335 0.4462 0.43
2019-10-23 0.4654 0.4349 0.4722 0.4349
2019-10-22 0.4653 0.4708 0.4732 0.4649
2019-10-21 0.4606 0.4685 0.4722 0.4545
2019-10-20 0.4612 0.4613 0.4664 0.456
2019-10-19 0.4591 0.4607 0.4649 0.4558
2019-10-18 0.4639 0.4583 0.4716 0.454
2019-10-17 0.465 0.4685 0.4705 0.4601
2019-10-16 0.5009 0.4638 0.5085 0.4578
2019-10-15 0.5167 0.5081 0.5284 0.4999
2019-10-14 0.5134 0.5199 0.5302 0.5048
2019-10-13 0.5063 0.5143 0.5148 0.5043
2019-10-12 0.4924 0.5066 0.5252 0.4858
2019-10-11 0.5303 0.485 0.5404 0.485
2019-10-10 0.4938 0.5301 0.534 0.4897
2019-10-09 0.4698 0.4935 0.4991 0.4694
2019-10-08 0.4741 0.476 0.4801 0.4681
2019-10-07 0.468 0.4768 0.4772 0.4659
2019-10-06 0.4699 0.4676 0.4785 0.4656
2019-10-05 0.4631 0.4698 0.4772 0.4622
2019-10-04 0.4471 0.4631 0.4711 0.4439
2019-10-03 0.4498 0.4489 0.4599 0.4459
2019-10-02 0.4542 0.4505 0.458 0.449
2019-10-01 0.4517 0.4538 0.4594 0.4485
2019-09-30 0.4401 0.4513 0.4572 0.4401
2019-09-29 0.4516 0.4367 0.4658 0.4367
2019-09-28 0.4452 0.4537 0.4614 0.4423
2019-09-27 0.4425 0.4458 0.4601 0.4267
2019-09-26 0.4425 0.4405 0.4911 0.4381
2019-09-25 0.5744 0.448 0.5837 0.2867
2019-09-24 0.6068 0.5716 0.6085 0.5689
2019-09-23 0.6104 0.6048 0.6104 0.5979
2019-09-22 0.6175 0.6082 0.6198 0.6059
2019-09-21 0.6269 0.6138 0.6344 0.6127
2019-09-20 0.6132 0.6209 0.6232 0.6118
2019-09-19 0.6206 0.6188 0.6225 0.6086
2019-09-18 0.599 0.6163 0.6225 0.5966
2019-09-17 0.6088 0.6069 0.6131 0.5941
2019-09-16 0.607 0.6092 0.6132 0.5949
2019-09-15 0.5992 0.6063 0.6167 0.5939
2019-09-14 0.5966 0.6023 0.6133 0.5914
2019-09-13 0.6006 0.591 0.6159 0.5895
2019-09-12 0.5987 0.603 0.6244 0.5937
2019-09-11 0.6103 0.597 0.6213 0.5959
2019-09-10 0.6 0.6051 0.6208 0.5992
2019-09-09 0.6045 0.6006 0.6211 0.5986
2019-09-08 0.6121 0.6138 0.6215 0.6012
2019-09-07 0.5974 0.603 0.6176 0.5964
2019-09-06 0.6246 0.613 0.629 0.599
2019-09-05 0.6164 0.6159 0.6312 0.6109
2019-09-04 0.6405 0.6249 0.6502 0.6147
2019-09-03 0.6407 0.6425 0.6543 0.6286
2019-09-02 0.6461 0.6434 0.654 0.6313
2019-09-01 0.6428 0.6497 0.6616 0.6389
2019-08-31 0.6466 0.6421 0.6634 0.6386
2019-08-30 0.65 0.6455 0.6618 0.6397
2019-08-29 0.6426 0.65 0.658 0.6331
2019-08-28 0.7214 0.6426 0.7235 0.642
2019-08-27 0.7252 0.7214 0.7298 0.706
2019-08-26 0.7017 0.7252 0.7635 0.6881
2019-08-25 0.6869 0.7017 0.7122 0.6822
2019-08-24 0.6821 0.6869 0.698 0.6798
2019-08-23 0.6899 0.6821 0.7065 0.6797
2019-08-22 0.6829 0.6899 0.6907 0.6781
2019-08-21 0.6894 0.6829 0.6906 0.6794
2019-08-20 0.683 0.6894 0.6912 0.6726
2019-08-19 0.6738 0.683 0.6849 0.6725
2019-08-18 0.6723 0.6738 0.6832 0.67
2019-08-17 0.6787 0.6723 0.6803 0.6698
2019-08-16 0.6799 0.6787 0.6861 0.6696
2019-08-15 0.6933 0.6799 0.6965 0.6718
2019-08-14 0.6944 0.6933 0.7215 0.6859
2019-08-13 0.6686 0.6944 0.7077 0.6631
2019-08-12 0.6605 0.6686 0.6741 0.6561
2019-08-11 0.6631 0.6605 0.6672 0.6554
2019-08-10 0.6591 0.6631 0.6993 0.6499
2019-08-09 0.7351 0.6591 0.7383 0.6498
2019-08-08 0.7381 0.7351 0.7412 0.7334
2019-08-07 0.7439 0.7381 0.744 0.7362
2019-08-06 0.7398 0.7439 0.7571 0.7382
2019-08-05 0.7486 0.7398 0.759 0.7393
2019-08-04 0.7534 0.7486 0.7643 0.7457
2019-08-03 0.7548 0.7534 0.7653 0.7458
2019-08-02 0.7607 0.7548 0.7668 0.7462
2019-08-01 0.7737 0.7607 0.9336 0.7494
2019-07-31 0.766 0.7737 0.776 0.758
2019-07-30 0.7672 0.766 0.7765 0.7581
2019-07-28 0.78 0.7631 0.7836 0.7584
2019-07-27 0.7798 0.78 0.9293 0.7703
2019-07-26 0.7761 0.7798 0.7912 0.7729
2019-07-25 0.7734 0.7761 0.7914 0.7643
2019-07-24 0.7625 0.7719 0.7761 0.7577
2019-07-23 0.7736 0.7625 0.7754 0.7597
2019-07-22 0.7684 0.7736 0.7744 0.7635
2019-07-21 0.7759 0.7708 0.7774 0.7637
2019-07-20 0.7635 0.7759 0.7917 0.7621
2019-07-19 0.8036 0.7625 0.8055 0.7602
2019-07-18 0.8013 0.8036 0.8052 0.7894
2019-07-17 0.7874 0.8006 0.8088 0.7815
2019-07-16 0.9216 0.7917 0.946 0.7836
2019-07-15 0.924 0.9216 0.9256 0.8969
2019-07-14 1.0335 0.9249 1.0676 0.9206
2019-07-13 1.1468 1.0335 1.15 1.0215
2019-07-12 0.9958 1.1409 1.1477 0.9847
2019-07-11 1.0871 0.9958 1.095 0.9847
2019-07-10 1.1152 1.0871 1.1223 1.0871
2019-07-09 1.106 1.1152 1.1218 1.1052
2019-07-08 1.1003 1.106 1.1108 1.0983
2019-07-07 1.2216 1.1003 1.2216 1.0907
2019-07-06 1.0926 1.2216 1.2237 1.0889
2019-07-05 1.1149 1.0926 1.1197 1.0853
2019-07-04 1.0962 1.1149 1.1719 1.0926
2019-07-03 1.049 1.0962 1.1083 1.0486
2019-07-02 1.1462 1.049 1.4378 1.0335
2019-07-01 1.1499 1.1462 1.1581 1.1357
2019-06-30 1.161 1.1499 1.1665 1.146
2019-06-29 1.1621 1.161 1.1663 1.1486
2019-06-28 1.1274 1.1621 1.1649 1.126
2019-06-27 1.315 1.1274 1.315 1.1056
2019-06-26 1.2926 1.315 1.3546 1.2866
2019-06-25 1.2718 1.2926 1.3944 1.2718
2019-06-24 1.2718 1.2718 1.289 1.2579
2019-06-23 1.2805 1.2718 1.3266 1.2682
2019-06-22 1.2453 1.2789 1.2917 1.2421
2019-06-21 1.2395 1.2453 1.2481 1.2374
2019-06-20 1.2312 1.2395 1.3928 1.2305
2019-06-19 1.223 1.2312 1.2364 1.2171
2019-06-18 1.3252 1.223 1.3954 1.2125
2019-06-17 1.2012 1.3252 1.3252 1.1956
2019-06-16 1.1667 1.2012 1.2076 1.1611
2019-06-15 1.1616 1.1667 1.1728 1.1593
2019-06-14 1.1644 1.1616 1.2133 1.1519
2019-06-13 1.1656 1.1644 1.1729 1.158
2019-06-12 1.1887 1.1656 1.1941 1.1567
2019-06-11 1.1829 1.1887 1.2454 1.1761
2019-06-10 1.1454 1.1829 1.229 1.1387
2019-06-09 1.1831 1.1454 1.3717 1.1402
2019-06-08 1.1893 1.1831 1.1972 1.1779
2019-06-07 1.1788 1.1893 1.2495 1.1767
2019-06-06 1.1943 1.1788 1.1991 1.1726
2019-06-05 1.2246 1.1943 1.2454 1.1797
2019-06-04 1.2957 1.2246 1.2957 1.2169
2019-06-03 1.3011 1.2953 1.3287 1.2936
2019-06-02 1.2907 1.3011 1.3571 1.2905
2019-06-01 1.4347 1.2907 1.4487 1.2835
2019-05-31 1.283 1.4437 1.4453 1.2535
2019-05-30 1.2093 1.283 1.8332 1.2041
2019-05-29 1.0167 1.2049 1.2219 1.0029
2019-05-28 1.0255 1.0167 1.0638 1.0122
2019-05-27 1.0618 1.0255 1.0969 0.9958
2019-05-26 1.0263 1.0669 1.0865 0.9815
2019-05-25 1.0379 1.0263 1.0599 1.0046
2019-05-24 1.0461 1.0379 1.0863 1.0013
2019-05-23 1.0644 1.0461 1.0649 0.9767
2019-05-22 1.0454 1.0644 1.1436 1.0334
2019-05-21 0.9917 1.0454 1.1475 0.9676
2019-05-20 1.0205 0.9917 1.0269 0.9462
2019-05-19 0.9428 1.0205 1.0385 0.9358
2019-05-18 0.9618 0.9428 0.9969 0.9073
2019-05-17 1.0207 0.9618 1.0344 0.8902
2019-05-16 1.0797 1.0141 1.1488 0.9701
2019-05-15 0.9752 1.0797 1.0932 0.9563
2019-05-14 0.8918 0.9752 1.0358 0.8918
2019-05-13 0.891 0.8918 0.9842 0.8781
2019-05-12 0.9773 0.891 0.9868 0.8799
2019-05-11 0.8443 0.9773 0.9896 0.836
2019-05-10 0.8484 0.8443 0.8747 0.7989
2019-05-09 0.8887 0.8484 0.9154 0.8131
2019-05-08 0.8903 0.8887 0.8944 0.8658
2019-05-07 0.885 0.8903 0.9303 0.8838
2019-05-06 0.888 0.885 0.9149 0.8691
2019-05-05 0.9294 0.888 0.9422 0.8833
2019-05-04 0.9329 0.9294 0.9668 0.8997
2019-05-03 0.8908 0.9329 0.9711 0.8908
2019-05-02 0.8898 0.8908 0.9268 0.8818
2019-05-01 0.904 0.8898 0.9245 0.8773
2019-04-30 0.8732 0.904 0.9149 0.8607
2019-04-29 0.9193 0.8732 0.9301 0.8665
2019-04-28 0.9474 0.9193 0.9561 0.9019
2019-04-27 0.9433 0.9474 0.9716 0.9138
2019-04-26 0.9521 0.9433 0.9747 0.896
2019-04-25 0.9649 0.9521 1.0822 0.9418
2019-04-24 1.0543 0.9649 1.0618 0.9353
2019-04-23 1.0609 1.0543 1.1104 1.0504
2019-04-22 1.0605 1.0609 1.0715 1.0187
2019-04-21 1.0971 1.0605 1.1215 1.0389
2019-04-20 1.1428 1.0971 1.1522 1.0928
2019-04-19 1.117 1.1428 1.1779 1.0787
2019-04-18 1.0726 1.117 1.1329 1.0703
2019-04-17 1.0584 1.0726 1.086 1.0419
2019-04-16 1.0701 1.0584 1.0771 1.0387
2019-04-15 1.0658 1.0701 1.1033 1.0513
2019-04-14 1.0623 1.0658 1.0852 1.0363
2019-04-13 1.0707 1.0623 1.0798 1.0481
2019-04-12 1.0743 1.0707 1.0941 1.0238
2019-04-11 1.2274 1.0743 1.2351 1.0366
2019-04-10 1.1187 1.2274 1.2934 1.1187
2019-04-09 2.2 1.1187 2.24 1.0862
2019-04-08 1.7685 2.2 2.54 1.7641
2019-04-07 2.34 1.7685 2.45 1.7685
2019-04-06 1.3803 2.34 4.02 1.3623
2019-04-05 1.2062 1.3803 1.4436 1.1562
2019-04-04 1.1825 1.2062 1.3062 1.0946
2019-04-03 1.0008 1.1825 1.3713 1.0008
2019-04-02 0.9392 1.0008 1.0024 0.902
2019-04-01 0.8885 0.9392 0.973 0.8753
2019-03-31 0.8544 0.8885 0.9136 0.8397
2019-03-30 0.8446 0.8544 0.8735 0.8399
2019-03-29 0.8514 0.8446 0.8531 0.8314
2019-03-28 0.8336 0.8514 0.8588 0.8245
2019-03-27 0.81 0.8336 0.8442 0.8025
2019-03-26 0.806 0.81 0.8242 0.7854
2019-03-25 0.8391 0.806 0.8555 0.798
2019-03-24 0.8478 0.8391 0.8621 0.8318
2019-03-22 0.8073 0.8391 0.8607 0.804
2019-03-21 0.836 0.8073 0.9032 0.799
2019-03-20 0.8325 0.836 0.899 0.8032
2019-03-19 0.8279 0.8325 0.9083 0.8072
2019-03-18 0.8342 0.8279 0.92 0.8155
2019-03-17 0.857 0.8342 0.8827 0.8284
2019-03-16 0.8345 0.857 1.0222 0.8345
2019-03-15 0.8679 0.8345 0.8704 0.829
2019-03-14 0.9665 0.8679 1.1058 0.8388
2019-03-13 0.7556 0.9665 0.9665 0.7449
2019-03-12 0.7307 0.7556 0.8084 0.6591
2019-03-11 0.6978 0.7307 0.7571 0.6685
2019-03-10 0.6904 0.6978 0.7614 0.6872
2019-03-09 0.6892 0.6904 0.7499 0.6861
2019-03-08 0.7147 0.6892 0.7479 0.6866
2019-03-07 0.7436 0.7147 0.7627 0.6919
2019-03-06 0.762 0.7436 0.762 0.6996
2019-03-05 0.7074 0.762 0.762 0.707
2019-03-04 0.7419 0.7074 0.7677 0.6989
2019-03-03 0.7059 0.7419 0.7559 0.692
2019-03-02 0.7141 0.7059 0.7551 0.6898
2019-03-01 0.6989 0.7141 0.7543 0.6922
2019-02-28 0.7435 0.6989 0.7588 0.6956
2019-02-27 0.7207 0.7435 0.7683 0.689
2019-02-26 0.708 0.7207 0.7854 0.7066
2019-02-25 0.7139 0.708 0.7678 0.6981
2019-02-24 0.8114 0.7139 0.826 0.7067
2019-02-23 0.7608 0.8114 0.8114 0.7255
2019-02-22 0.7229 0.7608 0.7749 0.7111
2019-02-21 0.748 0.7229 0.7844 0.7117
2019-02-20 0.7508 0.748 0.7813 0.7267
2019-02-19 0.7654 0.7508 0.7956 0.739
2019-02-18 0.6979 0.7654 0.7841 0.6979
2019-02-17 0.7157 0.6979 0.7337 0.672
2019-02-16 0.7139 0.7157 0.7322 0.6659
2019-02-15 0.6637 0.7139 0.7247 0.6627
2019-02-14 0.6891 0.6637 0.7288 0.6577
2019-02-13 0.6893 0.6891 0.7427 0.6779
2019-02-12 0.7302 0.6893 0.7416 0.6819
2019-02-11 0.7357 0.7302 0.7406 0.7184
2019-02-10 0.7272 0.7357 0.7499 0.7166
2019-02-09 0.7236 0.7272 0.7452 0.7149
2019-02-08 0.688 0.7236 0.7502 0.6732
2019-02-07 0.6809 0.688 0.6938 0.6725
2019-02-06 0.682 0.6809 0.6936 0.6652
2019-02-05 0.6992 0.682 0.7103 0.6796
2019-02-04 0.6921 0.6992 0.7116 0.6874
2019-02-03 0.71 0.6921 0.7236 0.6904
2019-02-02 0.7183 0.71 0.7228 0.696
2019-02-01 0.7023 0.7183 0.7287 0.6853
2019-01-31 0.7287 0.7023 0.7361 0.6894
2019-01-30 0.7067 0.7287 0.7386 0.6943
2019-01-29 0.714 0.7067 0.7189 0.681
2019-01-28 0.7541 0.714 0.7665 0.6891
2019-01-27 0.7763 0.7541 0.7833 0.7472
2019-01-26 0.7733 0.7763 0.7929 0.7617
2019-01-25 0.7813 0.7733 0.7918 0.7599
2019-01-24 0.7749 0.7813 0.7922 0.7613
2019-01-23 0.7778 0.7749 0.7884 0.7644
2019-01-22 0.7895 0.7778 0.7938 0.7602
2019-01-21 0.8116 0.7895 0.8306 0.7854
2019-01-20 0.8002 0.8116 0.861 0.7774
2019-01-19 0.7886 0.8002 0.8083 0.7857
2019-01-18 0.7921 0.7886 0.7978 0.7818
2019-01-17 0.8065 0.7921 0.8148 0.7883
2019-01-16 0.8168 0.8065 0.8357 0.7821
2019-01-15 0.8359 0.8168 0.8388 0.8074
2019-01-14 0.7823 0.8359 0.841 0.7705
2019-01-13 0.837 0.7823 0.8398 0.7722
2019-01-12 0.8331 0.837 0.8421 0.8142
2019-01-11 0.8008 0.8331 0.8422 0.7989
2019-01-10 0.9197 0.8008 0.923 0.7982
2019-01-09 0.9215 0.9197 0.9268 0.9049
2019-01-08 0.9176 0.9215 0.9296 0.8981
2019-01-07 0.9428 0.9176 0.9469 0.9113
2019-01-06 0.9095 0.9428 0.9705 0.8885
2019-01-05 0.885 0.9095 0.9144 0.8745
2019-01-04 0.896 0.885 0.9039 0.8614
2019-01-03 0.9104 0.896 0.9268 0.8819
2019-01-02 0.8985 0.9104 0.926 0.8856
2019-01-01 0.8939 0.8985 0.9177 0.8668