日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 2.71 2.87 3.26 2.39
2021-04-12 2.9 2.72 2.94 2.57
2021-04-11 3.06 2.9 3.25 2.84
2021-04-10 3.2 3.07 3.42 2.89
2021-04-09 3.26 3.2 3.46 2.91
2021-04-08 3.04 3.26 4.04 2.97
2021-04-07 1.8998 3.04 3.27 1.7708
2021-04-06 1.4116 1.9079 2.12 1.3739
2021-04-05 1.2719 1.4514 1.4522 1.2673
2021-04-04 1.3169 1.2721 1.3269 1.1976
2021-04-03 1.3001 1.3143 1.548 1.2922
2021-04-02 1.2116 1.299 1.3096 1.1946
2021-04-01 1.2174 1.2118 1.2484 1.1872
2021-03-31 1.174 1.2164 1.254 1.1605
2021-03-30 1.1108 1.1747 1.1878 1.1012
2021-03-29 1.1082 1.1096 1.1287 1.0842
2021-03-28 1.0762 1.1067 1.1145 1.0715
2021-03-27 1.0817 1.0769 1.1087 1.0552
2021-03-26 1.013 1.0807 1.1116 1.0067
2021-03-25 1.1943 1.0128 1.1991 1.0124
2021-03-24 1.3136 1.1936 1.3178 1.1887
2021-03-23 1.2738 1.3151 1.3822 1.1697
2021-03-22 1.1351 1.275 1.3151 1.1274
2021-03-21 1.2029 1.1365 1.2214 1.0981
2021-03-20 1.1619 1.2038 1.2101 1.1477
2021-03-19 1.1422 1.1634 1.1734 1.0768
2021-03-18 1.1098 1.1431 1.1489 1.1064
2021-03-17 1.0869 1.1114 1.1595 1.0823
2021-03-16 1.0366 1.0861 1.1195 1.0049
2021-03-15 1.1329 1.0379 1.153 0.9967
2021-03-14 1.1685 1.1305 1.2347 1.1061
2021-03-13 1.1028 1.1699 1.2098 1.0657
2021-03-12 1.1026 1.1047 1.1519 1.0796
2021-03-11 1.1612 1.1044 1.1866 1.0748
2021-03-10 1.0869 1.1602 1.166 1.0587
2021-03-09 1.0515 1.0874 1.1057 1.0405
2021-03-08 1.0435 1.0503 1.0691 1.0133
2021-03-07 1.002 1.043 1.0614 0.9959
2021-03-06 1.008 1.0011 1.0422 0.9777
2021-03-05 1.0831 1.0052 1.0962 0.9867
2021-03-04 1.0705 1.0838 1.1278 1.0632
2021-03-03 1.0185 1.071 1.1394 0.9949
2021-03-02 1.0277 1.0182 1.0584 0.9892
2021-03-01 0.8886 1.0306 1.0357 0.8807
2021-02-28 1.0267 0.8888 1.0273 0.8789
2021-02-27 1.0325 1.0261 1.058 0.9616
2021-02-26 1.0916 1.0286 1.0993 0.9552
2021-02-25 1.029 1.0878 1.129 0.9748
2021-02-24 0.9613 1.0295 1.0584 0.8704
2021-02-23 1.1688 0.9704 1.2464 0.8411
2021-02-22 1.3569 1.1681 1.357 1.0994
2021-02-21 1.2298 1.3568 1.3963 1.1583
2021-02-20 1.2554 1.2283 1.3737 1.2213
2021-02-19 1.2393 1.2572 1.2787 1.1627
2021-02-18 1.2517 1.2358 1.2918 1.2099
2021-02-17 1.3378 1.2524 1.3458 1.1676
2021-02-16 1.4869 1.3404 1.5464 1.3356
2021-02-15 1.1566 1.486 1.5758 1.1415
2021-02-14 0.9251 1.1581 1.3696 0.923
2021-02-13 0.8748 0.9262 0.9538 0.856
2021-02-12 0.8519 0.8753 0.9189 0.838
2021-02-11 0.7809 0.8518 0.8694 0.7764
2021-02-10 0.7839 0.7822 0.8678 0.7748
2021-02-09 0.7515 0.7843 0.8089 0.7317
2021-02-08 0.7241 0.7528 0.7815 0.6948
2021-02-07 0.7457 0.7234 0.7485 0.6985
2021-02-06 0.799 0.7457 0.8289 0.7424
2021-02-05 0.6715 0.799 0.819 0.6687
2021-02-04 0.6886 0.6728 0.7224 0.6686
2021-02-03 0.6763 0.6876 0.696 0.6712
2021-02-02 0.6642 0.6764 0.693 0.6636
2021-02-01 0.6569 0.6655 0.7173 0.6538
2021-01-31 0.693 0.6585 0.6939 0.6548
2021-01-30 0.7521 0.6936 0.9863 0.6852
2021-01-29 0.6295 0.7493 0.7526 0.6265
2021-01-28 0.6082 0.6289 0.6368 0.5949
2021-01-27 0.635 0.6072 0.6543 0.5886
2021-01-26 0.6728 0.6357 0.6739 0.6248
2021-01-25 0.652 0.6694 0.6887 0.6248
2021-01-24 0.6526 0.6511 0.7199 0.615
2021-01-23 0.6476 0.6388 0.6752 0.6224
2021-01-22 0.6745 0.6473 0.6928 0.567
2021-01-21 0.7076 0.6742 0.7417 0.6633
2021-01-20 0.7456 0.7055 0.7596 0.6927
2021-01-19 0.7314 0.7472 0.7778 0.708
2021-01-18 0.7243 0.7322 0.755 0.7139
2021-01-17 0.7647 0.7221 0.7747 0.7012
2021-01-16 0.7634 0.7653 0.7932 0.7458
2021-01-15 0.8362 0.76 0.8565 0.7596
2021-01-14 0.8423 0.8368 0.8687 0.8154
2021-01-13 0.8327 0.8413 0.8562 0.782
2021-01-12 0.6882 0.833 0.9495 0.6559
2021-01-11 1.1387 0.6838 1.1511 0.6838
2021-01-10 0.606 1.1342 1.2209 0.6047
2021-01-09 0.5051 0.6063 0.6222 0.4956
2021-01-08 0.525 0.506 0.5291 0.4953
2021-01-07 0.4955 0.5242 0.5301 0.4955
2021-01-06 0.4735 0.4961 0.5038 0.4713
2021-01-05 0.4751 0.4739 0.4881 0.4639
2021-01-04 0.4883 0.4768 0.5272 0.4593
2021-01-03 0.4967 0.4897 0.5251 0.4645
2021-01-02 0.4609 0.4962 0.5603 0.4462
2021-01-01 0.4519 0.4604 0.477 0.4505