日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 0.4626 0.4508 0.4649 0.4411
2020-12-30 0.4674 0.4624 0.4697 0.4467
2020-12-29 0.4742 0.4675 0.4847 0.4611
2020-12-28 0.491 0.4745 0.4982 0.4695
2020-12-27 0.4613 0.4914 0.5101 0.4582
2020-12-26 0.4713 0.4619 0.4839 0.4579
2020-12-25 0.465 0.4717 0.4939 0.4575
2020-12-24 0.4706 0.4637 0.4849 0.4455
2020-12-23 0.511 0.4693 0.5235 0.4587
2020-12-22 0.5124 0.5133 0.5298 0.4955
2020-12-21 0.5388 0.513 0.5567 0.5067
2020-12-20 0.5437 0.5389 0.5579 0.5183
2020-12-19 0.5336 0.5433 0.5727 0.5255
2020-12-18 0.5583 0.5333 0.5715 0.5253
2020-12-17 0.5206 0.5571 0.5863 0.5142
2020-12-16 0.5097 0.5212 0.5237 0.4822
2020-12-15 0.4892 0.508 0.5211 0.4876
2020-12-14 0.5079 0.4907 0.5199 0.4882
2020-12-13 0.5095 0.5079 0.522 0.4855
2020-12-12 0.5066 0.5095 0.5201 0.4854
2020-12-11 0.5011 0.5066 0.5314 0.4775
2020-12-10 0.5174 0.5008 0.5312 0.4949
2020-12-09 0.5352 0.515 0.545 0.5023
2020-12-08 0.5504 0.5353 0.5549 0.5083
2020-12-07 0.5483 0.5529 0.5632 0.5268
2020-12-06 0.5445 0.5481 0.564 0.5381
2020-12-05 0.5446 0.5445 0.5622 0.5382
2020-12-04 0.5518 0.5471 0.5659 0.5389
2020-12-03 0.5399 0.5529 0.5619 0.5286
2020-12-02 0.5456 0.5398 0.5528 0.5324
2020-12-01 0.5535 0.5459 0.5827 0.5216
2020-11-30 0.5602 0.5569 0.5674 0.5233
2020-11-29 0.5499 0.5594 0.5602 0.522
2020-11-28 0.5143 0.5502 0.5544 0.505
2020-11-27 0.5236 0.512 0.5531 0.4845
2020-11-26 0.6108 0.5229 0.6144 0.5148
2020-11-25 0.6026 0.6087 0.6278 0.594
2020-11-24 0.5638 0.6026 0.6293 0.5531
2020-11-23 0.5551 0.563 0.5647 0.5437
2020-11-22 0.5678 0.5547 0.5746 0.5363
2020-11-21 0.5456 0.5673 0.5697 0.534
2020-11-20 0.5393 0.545 0.5694 0.5249
2020-11-19 0.6064 0.5391 0.6153 0.5222
2020-11-18 0.4705 0.6062 0.6618 0.4704
2020-11-17 0.4598 0.4705 0.4767 0.4593
2020-11-16 0.4554 0.4605 0.4627 0.4504
2020-11-15 0.458 0.4555 0.4628 0.4395
2020-11-14 0.4559 0.4579 0.4617 0.4411
2020-11-13 0.4636 0.456 0.469 0.4446
2020-11-12 0.4622 0.4634 0.4674 0.4459
2020-11-11 0.4458 0.4612 0.4647 0.4441
2020-11-10 0.4439 0.4471 0.4552 0.4387
2020-11-09 0.4553 0.4436 0.4582 0.4412
2020-11-08 0.4558 0.4528 0.4639 0.4414
2020-11-07 0.4491 0.4539 0.4736 0.4394
2020-11-06 0.4353 0.4447 0.4615 0.4184
2020-11-05 0.4094 0.4298 0.4361 0.4082
2020-11-04 0.4319 0.408 0.4327 0.4012
2020-11-03 0.4609 0.4319 0.4659 0.4319
2020-11-02 0.475 0.4616 0.4802 0.4604
2020-11-01 0.4705 0.468 0.4825 0.4626
2020-10-31 0.5056 0.4704 0.5056 0.4623
2020-10-30 0.4958 0.4782 0.5252 0.4611
2020-10-29 0.4679 0.5002 0.5048 0.4628
2020-10-28 0.5084 0.47 0.5145 0.4659
2020-10-27 0.5121 0.5069 0.518 0.4903
2020-10-26 0.5301 0.5074 0.5421 0.501
2020-10-25 0.5245 0.5265 0.5364 0.5139
2020-10-24 0.5399 0.5275 0.5452 0.5275
2020-10-23 0.5442 0.5397 0.5604 0.534
2020-10-22 0.5278 0.5412 0.5551 0.5198
2020-10-21 0.5119 0.5268 0.538 0.5035
2020-10-20 0.5268 0.5106 0.5339 0.5044
2020-10-19 0.5313 0.5261 0.5318 0.5151
2020-10-18 0.523 0.5251 0.5356 0.5169
2020-10-17 0.5165 0.5244 0.5312 0.5146
2020-10-16 0.5237 0.5167 0.5382 0.5145
2020-10-15 0.5359 0.5227 0.5446 0.5189
2020-10-14 0.5241 0.5339 0.5468 0.5222
2020-10-13 0.5462 0.5278 0.5496 0.524
2020-10-12 0.5407 0.5462 0.5571 0.5285
2020-10-11 0.5414 0.5364 0.5601 0.5324
2020-10-10 0.5439 0.5425 0.5629 0.5278
2020-10-09 0.5287 0.5456 0.5461 0.5127
2020-10-08 0.5213 0.5207 0.532 0.5083
2020-10-07 0.526 0.5176 0.5336 0.5056
2020-10-06 0.5268 0.5235 0.5439 0.515
2020-10-05 0.5258 0.5333 0.543 0.5135
2020-10-04 0.5082 0.528 0.5466 0.5081
2020-10-03 0.5081 0.5086 0.5187 0.5046
2020-10-02 0.5374 0.5077 0.5444 0.4994
2020-10-01 0.5332 0.5364 0.551 0.5225
2020-09-30 0.5355 0.5322 0.548 0.52
2020-09-29 0.5278 0.5363 0.5516 0.5131
2020-09-28 0.5319 0.5284 0.5528 0.527
2020-09-27 0.5326 0.5334 0.5501 0.5218
2020-09-26 0.5317 0.5344 0.5493 0.5181
2020-09-25 0.5135 0.5346 0.5448 0.5114
2020-09-24 0.5422 0.5151 0.5449 0.5026
2020-09-23 0.5439 0.5433 0.5473 0.5284
2020-09-22 0.5393 0.542 0.5642 0.5122
2020-09-21 0.5809 0.5377 0.5809 0.533
2020-09-20 0.5832 0.5775 0.6 0.5626
2020-09-19 0.5883 0.6 0.6018 0.5716
2020-09-18 0.5878 0.5845 0.609 0.577
2020-09-17 0.6027 0.5943 0.6206 0.5737
2020-09-16 0.6118 0.5805 0.641 0.5772
2020-09-15 0.6327 0.6385 0.6732 0.6206
2020-09-14 0.626 0.6313 0.6401 0.6158
2020-09-13 0.6395 0.6256 0.6612 0.6245
2020-09-12 0.6301 0.6403 0.6466 0.6227
2020-09-11 0.6388 0.6305 0.6523 0.6171
2020-09-10 0.628 0.635 0.6575 0.6182
2020-09-09 0.6072 0.6307 0.6352 0.5918
2020-09-08 0.6172 0.6033 0.6236 0.588
2020-09-07 0.596 0.6142 0.6363 0.5691
2020-09-06 0.6111 0.5937 0.6318 0.5715
2020-09-05 0.6435 0.6115 0.6798 0.5827
2020-09-04 0.7234 0.6416 0.7367 0.6327
2020-09-03 0.8191 0.7279 0.8609 0.7252
2020-09-02 0.9323 0.8229 0.9617 0.8051
2020-09-01 0.903 0.9354 0.9896 0.8993
2020-08-31 0.845 0.9032 0.9295 0.8437
2020-08-30 0.8698 0.8478 0.8724 0.8468
2020-08-29 0.8814 0.871 0.8919 0.8524
2020-08-28 0.8801 0.8899 0.9016 0.8171
2020-08-27 0.8147 0.8733 0.881 0.8119
2020-08-26 0.7675 0.8149 0.8402 0.7608
2020-08-25 0.7895 0.7703 0.796 0.7628
2020-08-24 0.7763 0.7844 0.795 0.7712
2020-08-23 0.7828 0.7743 0.7888 0.7656
2020-08-22 0.811 0.7837 0.8188 0.7647
2020-08-21 0.787 0.8104 0.8364 0.7836
2020-08-20 0.8065 0.7903 0.8065 0.7664
2020-08-19 0.8248 0.8042 0.8451 0.7883
2020-08-18 0.8492 0.8232 0.8709 0.8046
2020-08-17 0.828 0.8525 0.8707 0.8109
2020-08-16 0.8187 0.8308 0.8539 0.79
2020-08-15 0.8094 0.8235 0.8497 0.8072
2020-08-14 0.807 0.8136 0.8427 0.7972
2020-08-13 0.8142 0.7961 0.8195 0.7915
2020-08-12 0.8088 0.8127 0.8155 0.7774
2020-08-11 0.8466 0.8078 0.8523 0.8045
2020-08-10 0.8251 0.8434 0.855 0.805
2020-08-09 0.8245 0.8249 0.8472 0.804
2020-08-08 0.8308 0.8239 0.8368 0.8076
2020-08-07 0.8512 0.8314 0.8585 0.8299
2020-08-06 0.8666 0.8527 0.8744 0.8381
2020-08-05 0.8613 0.8644 0.882 0.84
2020-08-04 0.9019 0.8439 0.9205 0.839
2020-08-03 0.8942 0.8963 0.9233 0.8272
2020-08-02 0.8997 0.8977 0.94 0.8546
2020-08-01 0.8834 0.9046 0.9233 0.8593
2020-07-31 0.881 0.8806 0.8896 0.8359
2020-07-30 0.8733 0.8799 0.89 0.8255
2020-07-29 0.8895 0.8654 0.9004 0.828
2020-07-28 0.8499 0.8883 0.8887 0.8107
2020-07-27 0.8437 0.8388 0.8867 0.7877
2020-07-26 0.8124 0.8403 0.8937 0.7914
2020-07-25 0.8826 0.8267 0.9028 0.8191
2020-07-24 0.8548 0.8832 0.9104 0.7884
2020-07-23 0.8679 0.8583 0.8887 0.7686
2020-07-22 0.8545 0.8757 0.8953 0.818
2020-07-21 0.8374 0.8367 0.905 0.8005
2020-07-20 0.8713 0.8367 0.9678 0.8367
2020-07-19 0.9185 0.8619 0.9226 0.8463
2020-07-18 0.8427 0.9198 0.9198 0.8243
2020-07-17 0.8286 0.8522 0.8567 0.8187
2020-07-16 0.8967 0.8275 0.9162 0.8182
2020-07-15 0.8951 0.8864 0.924 0.8766
2020-07-14 0.9399 0.8919 0.9486 0.8701
2020-07-13 0.9552 0.9295 0.9795 0.9275
2020-07-12 0.8549 0.9404 0.9916 0.8387
2020-07-11 0.8319 0.8389 0.8612 0.8254
2020-07-10 0.8521 0.8362 0.8606 0.8172
2020-07-09 0.8537 0.8522 0.8609 0.8275
2020-07-08 0.8184 0.8577 0.8589 0.7931
2020-07-07 0.8507 0.8125 0.8527 0.7795
2020-07-06 0.7325 0.8536 0.8756 0.7177
2020-07-05 0.7344 0.7388 0.7459 0.7171
2020-07-04 0.7321 0.73 0.746 0.7129
2020-07-03 0.7336 0.7331 0.7468 0.7142
2020-07-02 0.7432 0.7312 0.7513 0.7199
2020-07-01 0.7332 0.7374 0.7482 0.7129
2020-06-30 0.7412 0.7321 0.756 0.7248
2020-06-29 0.7071 0.7402 0.7713 0.7071
2020-06-28 0.6917 0.7092 0.7215 0.6351
2020-06-27 0.6703 0.6977 0.7196 0.6669
2020-06-26 0.6716 0.6849 0.7282 0.669
2020-06-25 0.7113 0.6727 0.7189 0.6584
2020-06-24 0.7143 0.7116 0.744 0.7017
2020-06-23 0.6307 0.7189 0.7474 0.6115
2020-06-22 0.6265 0.6293 0.6455 0.6041
2020-06-21 0.6383 0.6267 0.6407 0.6023
2020-06-20 0.6096 0.6414 0.6469 0.6011
2020-06-19 0.6189 0.6064 0.6417 0.579
2020-06-18 0.6033 0.6232 0.6415 0.5834
2020-06-17 0.6097 0.6029 0.6421 0.5812
2020-06-16 0.5847 0.6092 0.6392 0.5735
2020-06-15 0.5823 0.5855 0.6081 0.5696
2020-06-14 0.5858 0.5848 0.6081 0.5752
2020-06-13 0.5793 0.5857 0.5933 0.5751
2020-06-12 0.6055 0.5865 0.6383 0.5729
2020-06-11 0.6088 0.6018 0.6592 0.5719
2020-06-10 0.5884 0.6037 0.6238 0.5747
2020-06-09 0.582 0.596 0.6203 0.5709
2020-06-08 0.5802 0.583 0.5977 0.559
2020-06-07 0.5957 0.5734 0.6455 0.5472
2020-06-06 0.5803 0.6 0.6478 0.5577
2020-06-05 0.5853 0.5784 0.5913 0.5588
2020-06-04 0.5715 0.5824 0.5911 0.5622
2020-06-03 0.5909 0.5746 0.6053 0.5543
2020-06-02 0.5866 0.5914 0.6477 0.5702
2020-06-01 0.5766 0.5868 0.589 0.5485
2020-05-31 0.5727 0.575 0.5886 0.554
2020-05-30 0.572 0.5711 0.5795 0.5487
2020-05-29 0.5696 0.5739 0.5823 0.5624
2020-05-28 0.5708 0.5648 0.5784 0.5411
2020-05-27 0.5786 0.5605 0.583 0.5588
2020-05-26 0.5656 0.5697 0.5905 0.5549
2020-05-25 0.5662 0.5709 0.5855 0.5446
2020-05-24 0.5567 0.5682 0.5931 0.5443
2020-05-23 0.5517 0.5612 0.5864 0.5429
2020-05-22 0.5483 0.5535 0.5813 0.5334
2020-05-21 0.5496 0.5526 0.595 0.5435
2020-05-20 0.5708 0.5492 0.5987 0.5483
2020-05-19 0.5815 0.5779 0.6 0.5447
2020-05-18 0.5785 0.582 0.6019 0.5439
2020-05-17 0.5633 0.5791 0.6003 0.5379
2020-05-16 0.5743 0.5623 0.5968 0.5372
2020-05-15 0.5618 0.5742 0.5985 0.5384
2020-05-14 0.5537 0.5573 0.587 0.5311
2020-05-13 0.558 0.5832 0.5892 0.5281
2020-05-12 0.5638 0.5598 0.5809 0.5216
2020-05-11 0.5781 0.5545 0.5883 0.5273
2020-05-10 0.5807 0.5783 0.6057 0.5241
2020-05-09 0.5871 0.575 0.6144 0.5612
2020-05-08 0.5882 0.5883 0.5934 0.5839
2020-05-07 0.5824 0.5868 0.6119 0.5801
2020-05-06 0.5946 0.5815 0.6191 0.5396
2020-05-05 0.5917 0.5896 0.6161 0.5672
2020-05-04 0.6082 0.5898 0.6198 0.5466
2020-05-03 0.5861 0.6065 0.6265 0.5733
2020-05-02 0.597 0.5909 0.6292 0.5281
2020-05-01 0.5721 0.5966 0.669 0.5289
2020-04-30 0.603 0.5714 0.6676 0.549
2020-04-29 0.5872 0.6085 0.613 0.5323
2020-04-28 0.5374 0.5854 0.6337 0.5153
2020-04-27 0.5397 0.5426 0.5825 0.5071
2020-04-26 0.6003 0.5384 0.6163 0.507
2020-04-25 0.4973 0.6143 0.8142 0.4905
2020-04-24 0.5041 0.4922 0.514 0.4904
2020-04-23 0.5036 0.5012 0.5118 0.4904
2020-04-22 0.5141 0.5048 0.5527 0.4806
2020-04-21 0.5238 0.5179 0.5481 0.4894
2020-04-20 0.5369 0.5294 0.5636 0.4999
2020-04-19 0.5337 0.5397 0.541 0.5278
2020-04-18 0.5633 0.5381 0.5658 0.5246
2020-04-17 0.542 0.5519 0.5678 0.5008
2020-04-16 0.5446 0.5385 0.5702 0.4572
2020-04-15 0.5516 0.5414 0.5673 0.5213
2020-04-14 0.5363 0.5552 0.5604 0.5175
2020-04-13 0.5512 0.5412 0.6718 0.519
2020-04-12 0.5722 0.5475 0.6117 0.5215
2020-04-11 0.5186 0.568 0.6109 0.5145
2020-04-10 0.6473 0.5218 0.6532 0.514
2020-04-09 0.5533 0.6506 0.659 0.5296
2020-04-08 0.5342 0.5464 0.5573 0.517
2020-04-07 0.5125 0.5355 0.5496 0.4884
2020-04-06 0.5077 0.5085 0.5436 0.4854
2020-04-05 0.4923 0.5055 0.5457 0.4601
2020-04-04 0.4941 0.4922 0.5262 0.4758
2020-04-03 0.4845 0.498 0.5434 0.4701
2020-04-02 0.4693 0.4939 0.522 0.4562
2020-04-01 0.4791 0.4709 0.5241 0.4529
2020-03-31 0.4848 0.4772 0.5327 0.445
2020-03-30 0.477 0.4757 0.492 0.4352
2020-03-29 0.4746 0.4751 0.4952 0.4384
2020-03-28 0.4997 0.4803 0.5064 0.4232
2020-03-27 0.501 0.4994 0.5071 0.4846
2020-03-26 0.5099 0.5017 0.6741 0.4826
2020-03-25 0.5448 0.5152 0.5763 0.4802
2020-03-24 0.4579 0.546 0.546 0.4579
2020-03-23 0.555 0.512 0.5627 0.4556
2020-03-22 0.5017 0.5461 0.5746 0.4801
2020-03-21 0.4412 0.5061 0.542 0.4305
2020-03-20 0.3615 0.439 0.4479 0.3615
2020-03-19 0.3457 0.3684 0.395 0.3415
2020-03-18 0.3532 0.3453 0.3735 0.3357
2020-03-17 0.3539 0.3456 0.3665 0.3403
2020-03-16 0.3406 0.3528 0.3631 0.3379
2020-03-15 0.3444 0.3392 0.3504 0.3259
2020-03-14 0.3337 0.3398 0.3569 0.3221
2020-03-13 0.5045 0.3311 0.547 0.3089
2020-03-12 0.5605 0.4992 0.5732 0.4895
2020-03-11 0.5553 0.5682 0.5758 0.5553
2020-03-10 0.5367 0.5576 0.5729 0.5361
2020-03-09 0.6391 0.5381 0.6453 0.5346
2020-03-08 0.6504 0.6434 0.66 0.6354
2020-03-07 0.6488 0.6501 0.6614 0.6467
2020-03-06 0.6509 0.6486 0.6693 0.6471
2020-03-05 0.6356 0.6504 0.67 0.6311
2020-03-04 0.6255 0.6407 0.6496 0.6219
2020-03-03 0.6194 0.6296 0.6401 0.6173
2020-03-02 0.6351 0.6172 0.6429 0.5436
2020-03-01 0.6302 0.6359 0.6799 0.4617
2020-02-29 0.624 0.6303 0.6398 0.6213
2020-02-28 0.6407 0.6223 0.6529 0.6108
2020-02-27 0.6566 0.6407 0.6664 0.6209
2020-02-26 0.7212 0.654 0.7239 0.6249
2020-02-25 0.7611 0.7225 0.7646 0.7221
2020-02-24 0.7554 0.7517 0.7671 0.7513
2020-02-23 0.7444 0.7555 0.7681 0.7428
2020-02-22 0.7823 0.7441 0.7857 0.7422
2020-02-21 0.7383 0.7743 0.785 0.7367
2020-02-20 0.8264 0.7391 0.8344 0.7383
2020-02-19 0.8265 0.8249 0.8455 0.8067
2020-02-18 0.748 0.8226 0.8426 0.7409
2020-02-17 0.7877 0.7419 0.7932 0.7253
2020-02-16 0.9524 0.7839 0.9524 0.7839
2020-02-15 0.973 0.9572 0.9859 0.9308
2020-02-14 0.9937 0.9702 1.0018 0.9341
2020-02-13 1.0151 0.9908 1.0264 0.9721
2020-02-12 1.0301 1.0147 1.0402 1.0072
2020-02-11 1.033 1.0311 1.0356 0.9786
2020-02-10 0.9049 1.0392 1.0392 0.9047
2020-02-09 0.7847 0.9063 0.9908 0.757
2020-02-08 0.6619 0.7853 0.8228 0.6304
2020-02-07 0.6497 0.6614 0.6708 0.647
2020-02-06 0.6334 0.6504 0.6678 0.6334
2020-02-05 0.6273 0.6332 0.642 0.5889
2020-02-04 0.643 0.6275 0.6657 0.6132
2020-02-03 0.6239 0.6323 0.6817 0.617
2020-02-02 0.6314 0.6236 0.6373 0.612
2020-02-01 0.6237 0.6313 0.6354 0.6177
2020-01-31 0.6204 0.6219 0.6631 0.6169
2020-01-30 0.6324 0.6205 0.6517 0.6197
2020-01-29 0.6154 0.632 0.6541 0.6154
2020-01-28 0.5378 0.6156 0.6569 0.5319
2020-01-27 0.547 0.5381 0.6786 0.4657
2020-01-26 0.5443 0.5474 0.5575 0.5406
2020-01-25 0.4425 0.5405 0.5741 0.4425
2020-01-24 0.5481 0.449 0.7052 0.3878
2020-01-23 0.4895 0.5472 0.6336 0.4824
2020-01-22 0.6496 0.4827 0.6711 0.3197
2020-01-21 0.5639 0.6479 0.6554 0.5561
2020-01-20 0.5679 0.5592 0.5989 0.5505
2020-01-19 0.6752 0.5623 0.685 0.3061
2020-01-18 0.6826 0.675 0.7017 0.675
2020-01-17 0.6887 0.6845 0.7214 0.6701
2020-01-16 0.6921 0.6914 0.8118 0.6671
2020-01-15 0.4584 0.6966 0.7549 0.4441
2020-01-14 0.3651 0.4484 0.4561 0.3651
2020-01-13 0.3749 0.3757 0.3837 0.363
2020-01-12 0.3892 0.3707 0.3963 0.3626
2020-01-11 0.3669 0.3913 0.3937 0.3626
2020-01-10 0.3613 0.3703 0.374 0.3596
2020-01-09 0.4051 0.3705 0.4167 0.3591
2020-01-08 0.3438 0.4067 0.4097 0.3436
2020-01-07 0.342 0.3436 0.3508 0.3419
2020-01-06 0.3036 0.3421 0.3497 0.3027
2020-01-05 0.3192 0.3115 0.449 0.303
2020-01-04 0.2981 0.3135 0.3164 0.292
2020-01-03 0.2983 0.3015 0.3078 0.2975
2020-01-02 0.2898 0.2981 0.3119 0.2891
2020-01-01 0.2908 0.2902 0.3033 0.2889