日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 14112.2 13657.2 14112.2 13154.7
2017-12-30 12897.7 14156.4 14377.4 12755.6
2017-12-29 14681.9 12952.2 14681.9 12350.1
2017-12-28 14695.8 14656.2 15279 14307
2017-12-27 15864.1 14606.5 15888.4 13937.3
2017-12-26 16163.5 15838.5 16930.9 15114.3
2017-12-25 14036.6 16099.8 16461.2 14028.9
2017-12-24 13995.9 14026.6 14593 13448.9
2017-12-23 14608.2 13925.8 14626 12747.7
2017-12-22 13948.7 14699.2 15603.2 13828.8
2017-12-21 15898 13831.8 15943.4 11833
2017-12-20 16642.4 15802.9 17567.7 15342.7
2017-12-19 17760.3 16624.6 17934.7 16077.7
2017-12-18 19118.3 17776.7 19177.8 17275.4
2017-12-17 19106.4 19114.2 19371 18355.9
2017-12-16 19475.8 19140.8 20089 18974.1
2017-12-15 17760.3 19497.4 19716.7 17515.3
2017-12-14 16601.3 17706.9 18154.1 16601.3
2017-12-13 16384.6 16564 17085.8 16185.9
2017-12-12 17500 16408.2 17653.1 16039.7
2017-12-11 16919.8 17415.4 17781.8 16571.6
2017-12-10 15427.4 16936.8 17513.9 15404.8
2017-12-09 15168.4 15455.4 15850.6 13226.6
2017-12-08 16523.3 15178.2 16783 13674.9
2017-12-07 17802.9 16569.4 18353.4 14336.9
2017-12-06 14266.1 17899.7 17899.7 14057.3
2017-12-05 11923.4 14291.5 14369.1 11923.4
2017-12-04 11685.7 11916.7 12032 11604.6
2017-12-03 11315.4 11657.2 11657.2 11081.8
2017-12-02 11082.7 11323.2 11858.7 10862
2017-12-01 10978.3 11074.6 11320.2 10905.1
2017-11-30 10198.6 10975.6 11046.7 9694.65
2017-11-29 9906.79 10233.6 10801 9202.05
2017-11-28 10077.4 9888.61 11517.4 9601.03
2017-11-27 9823.43 10058.8 10125.7 9736.3
2017-11-26 9352.72 9818.35 9818.35 9352.72
2017-11-25 8789.04 9330.55 9522.93 8775.59
2017-11-24 8241.71 8790.92 8790.92 8191.15
2017-11-23 8074.02 8253.69 8374.16 7940.93
2017-11-22 8232.38 8038.77 8267.4 8038.77
2017-11-21 8077.95 8253.55 8302.26 8075.47
2017-11-20 8205.74 8071.26 8348.66 7762.71
2017-11-19 8039.07 8200.64 8336.86 7949.36
2017-11-18 7766.03 8036.49 8101.91 7694.1
2017-11-17 7697.21 7790.15 7884.99 7463.44
2017-11-16 7853.57 7708.99 8004.59 7561.09
2017-11-15 7323.24 7871.69 7967.38 7176.58
2017-11-14 6634.76 7315.54 7342.25 6634.76
2017-11-13 6561.48 6635.75 6764.98 6461.75
2017-11-12 5938.25 6559.49 6811.19 5844.29
2017-11-11 6295.45 5950.07 6625.05 5519.01
2017-11-10 6618.61 6357.6 6873.15 6204.22
2017-11-09 7173.73 6618.14 7312 6436.87
2017-11-08 7446.83 7143.58 7446.83 7101.52
2017-11-07 7141.38 7459.69 7776.42 7114.02
2017-11-06 7023.1 7144.38 7253.32 7023.1
2017-11-05 7403.22 7022.76 7445.77 7007.31
2017-11-04 7404.52 7407.41 7617.48 7333.19
2017-11-03 7164.48 7379.95 7492.86 7031.28
2017-11-02 7087.53 7207.76 7461.29 7002.94
2017-11-01 6777.77 7078.5 7367.33 6758.72
2017-10-31 6440.97 6767.31 6767.31 6377.88
2017-10-30 6132.02 6468.4 6470.43 6103.33
2017-10-29 6114.85 6130.53 6214.99 6040.85
2017-10-28 5754.44 6153.85 6255.71 5724.58
2017-10-27 5787.82 5753.09 5876.72 5689.19
2017-10-26 5899.74 5780.9 5988.39 5728.82
2017-10-25 5747.95 5904.83 5976.8 5721.22
2017-10-24 5524.6 5750.8 5754.33 5397.88
2017-10-23 5935.52 5526.64 5935.52 5504.18
2017-10-22 6006 5930.32 6075.59 5732.47
2017-10-21 6036.66 6008.42 6076.26 5792.34
2017-10-20 5996.79 6031.6 6194.88 5965.07
2017-10-19 5708.11 6011.45 6060.11 5627.23
2017-10-18 5583.74 5708.52 5744.35 5531.06
2017-10-17 5603.82 5590.69 5603.82 5151.44
2017-10-16 5741.58 5605.51 5800.35 5472.72
2017-10-15 5687.57 5725.59 5776.23 5544.21
2017-10-14 5835.96 5678.19 5852.48 5478.61
2017-10-13 5643.53 5831.79 5837.7 5591.64
2017-10-12 5464.16 5647.21 5840.3 5436.85
2017-10-11 4829.58 5446.91 5446.91 4822
2017-10-10 4789.25 4826.48 4873.73 4751.63
2017-10-09 4776.21 4781.99 4922.17 4765.1
2017-10-08 4614.52 4772.02 4878.71 4564.25
2017-10-07 4429.67 4610.48 4624.14 4405.64
2017-10-06 4369.35 4426.89 4443.88 4321.05
2017-10-05 4324.46 4370.81 4413.27 4320.53
2017-10-04 4229.88 4328.41 4362.64 4164.05
2017-10-03 4319.37 4229.36 4352.31 4210.42
2017-10-02 4408.46 4317.48 4432.47 4258.89
2017-10-01 4395.81 4409.32 4470.23 4377.46
2017-09-30 4341.05 4403.74 4403.74 4269.81
2017-09-29 4166.11 4338.71 4358.43 4160.86
2017-09-28 4171.62 4163.07 4214.63 4039.29
2017-09-27 4197.13 4174.73 4279.31 4109.7
2017-09-26 3892.94 4200.67 4210.05 3884.82
2017-09-25 3928.41 3892.35 3969.89 3869.9
2017-09-24 3681.58 3926.07 3950.25 3681.58
2017-09-23 3796.15 3682.84 3796.15 3666.9
2017-09-22 3629.92 3792.4 3819.21 3594.58
2017-09-21 3628.02 3630.7 3758.27 3553.53
2017-09-20 3901.47 3631.04 3916.42 3613.63
2017-09-19 3916.36 3905.95 4031.39 3857.73
2017-09-18 4073.79 3924.97 4094.07 3868.87
2017-09-17 3591.09 4065.2 4079.23 3591.09
2017-09-16 3606.28 3582.88 3664.81 3445.64
2017-09-15 3637.75 3625.04 3808.84 3487.79
2017-09-14 3166.3 3637.52 3733.45 2946.62
2017-09-13 3875.37 3154.95 3920.6 3153.86
2017-09-12 4131.98 3882.59 4131.98 3789.92
2017-09-11 4168.88 4130.81 4344.65 4085.22
2017-09-10 4122.47 4161.27 4261.67 4099.4
2017-09-09 4229.34 4122.94 4245.44 3951.04
2017-09-08 4229.81 4226.06 4308.82 4114.11
2017-09-07 4605.16 4228.75 4661 4075.18
2017-09-06 4589.14 4599.88 4655.04 4491.33
2017-09-05 4376.59 4597.12 4617.25 4376.59
2017-09-04 4228.29 4376.53 4427.84 3998.11
2017-09-03 4591.63 4236.31 4591.63 4108.4
2017-09-02 4585.27 4582.96 4714.08 4417.59
2017-09-01 4901.42 4578.77 4975.04 4469.24
2017-08-31 4701.76 4892.01 4892.01 4678.53
2017-08-30 4555.59 4703.39 4736.05 4549.4
2017-08-29 4570.36 4565.3 4626.52 4471.41
2017-08-28 4389.21 4579.02 4625.68 4352.13
2017-08-27 4384.45 4382.66 4403.93 4224.64
2017-08-26 4345.1 4382.88 4416.59 4317.29
2017-08-25 4372.06 4352.4 4379.28 4269.52
2017-08-24 4332.82 4371.6 4455.7 4307.35
2017-08-23 4137.6 4334.68 4376.39 4130.26
2017-08-22 4089.01 4151.52 4255.78 4078.41
2017-08-21 3998.35 4100.52 4128.76 3674.58
2017-08-20 4090.48 4001.74 4109.14 3988.6
2017-08-19 4189.31 4087.66 4196.29 4069.88
2017-08-18 4137.75 4193.7 4243.26 3970.55
2017-08-17 4324.34 4160.62 4370.13 4015.4
2017-08-16 4384.44 4331.69 4484.7 4243.71
2017-08-15 4200.34 4376.63 4381.23 3994.42
2017-08-14 4326.99 4181.93 4455.97 3906.18
2017-08-13 4066.1 4325.13 4325.13 3989.16
2017-08-12 3880.04 4073.26 4208.39 3857.8
2017-08-11 3650.63 3884.71 3949.92 3613.7
2017-08-10 3373.82 3650.62 3679.72 3372.12
2017-08-09 3341.84 3381.28 3453.45 3319.47
2017-08-08 3420.4 3342.47 3422.76 3247.67
2017-08-07 3370.22 3419.94 3484.85 3345.83
2017-08-06 3212.78 3378.94 3397.68 3180.89
2017-08-05 3257.61 3213.94 3293.29 3155.6
2017-08-04 2897.63 3252.91 3290.01 2874.83
2017-08-03 2806.93 2895.89 2899.33 2743.72
2017-08-02 2709.56 2804.73 2813.31 2685.14
2017-08-01 2727.13 2710.67 2762.53 2668.59
2017-07-31 2871.3 2718.26 2921.35 2685.61
2017-07-30 2763.24 2875.34 2889.62 2720.61
2017-07-29 2724.39 2757.18 2758.53 2644.85
2017-07-28 2807.02 2726.45 2808.76 2692.8
2017-07-27 2679.73 2809.01 2897.45 2679.73
2017-07-26 2538.71 2671.78 2693.32 2529.34
2017-07-25 2577.77 2529.45 2610.76 2450.8
2017-07-24 2757.5 2576.48 2768.08 2480.96
2017-07-23 2732.7 2754.86 2777.26 2699.19
2017-07-22 2808.1 2730.4 2832.18 2653.94
2017-07-21 2668.63 2810.12 2862.42 2657.71
2017-07-20 2838.41 2667.76 2838.41 2621.85
2017-07-19 2269.89 2817.6 2900.7 2269.89
2017-07-18 2323.08 2273.43 2397.17 2260.23
2017-07-17 2233.52 2318.88 2387.61 2164.77
2017-07-16 1932.62 2228.41 2230.49 1932.62
2017-07-15 1991.98 1929.82 2058.77 1843.03
2017-07-14 2230.12 1998.86 2231.14 1990.41
2017-07-13 2360.59 2233.34 2363.25 2183.22
2017-07-12 2402.7 2357.9 2425.22 2340.83
2017-07-11 2332.77 2398.84 2423.71 2275.14
2017-07-10 2385.89 2337.79 2413.47 2296.81
2017-07-09 2525.25 2372.56 2537.16 2321.13
2017-07-08 2572.61 2518.44 2635.49 2517.59
2017-07-07 2520.27 2571.34 2571.34 2492.31
2017-07-06 2608.59 2518.66 2916.14 2498.87
2017-07-05 2608.1 2608.56 2616.72 2581.69
2017-07-04 2602.87 2601.99 2622.65 2538.55
2017-07-03 2561 2601.64 2631.59 2559.35
2017-07-02 2498.56 2564.06 2595 2480.47
2017-07-01 2436.4 2506.47 2514.28 2394.84
2017-06-30 2492.6 2434.55 2515.27 2419.23
2017-06-29 2539.24 2480.84 2559.25 2478.43
2017-06-28 2567.56 2539.32 2588.83 2510.48
2017-06-27 2553.03 2574.79 2603.98 2484.42
2017-06-26 2478.45 2552.45 2552.45 2332.99
2017-06-25 2590.57 2478.45 2615.25 2376.29
2017-06-24 2607.25 2589.41 2682.26 2552.12
2017-06-23 2738.52 2608.72 2757.94 2583.19
2017-06-22 2707.34 2744.91 2765.17 2706.37
2017-06-21 2691.03 2705.41 2723.74 2642.36
2017-06-20 2709.43 2689.1 2772.01 2660.4
2017-06-19 2591.26 2721.79 2763.45 2589.82
2017-06-18 2549.03 2589.6 2662.85 2549.03
2017-06-17 2655.35 2548.29 2662.1 2516.33
2017-06-16 2514.01 2655.88 2685.19 2484.96
2017-06-15 2469.57 2518.56 2539.92 2385.15
2017-06-14 2499.58 2464.58 2534.71 2212.96
2017-06-13 2716.88 2506.37 2786.83 2412.94
2017-06-12 2680.91 2717.02 2789.04 2650.38
2017-06-11 2953.22 2659.63 2997.26 2518.56
2017-06-10 2942.41 2958.11 2996.6 2840.53
2017-06-09 2828.14 2947.71 2950.99 2746.55
2017-06-08 2807.44 2823.81 2901.71 2795.62
2017-06-07 2720.49 2805.62 2815.3 2670.95
2017-06-06 2869.38 2732.16 2869.38 2700.56
2017-06-05 2690.84 2863.2 2999.91 2690.84
2017-06-04 2512.4 2686.81 2686.81 2510.22
2017-06-03 2547.79 2511.81 2585.89 2452.54
2017-06-02 2493.72 2515.35 2581.91 2423.57
2017-06-01 2404.03 2488.55 2488.55 2373.32
2017-05-31 2288.33 2407.88 2448.39 2288.33
2017-05-30 2187.19 2286.41 2311.08 2145.57
2017-05-29 2255.36 2175.47 2301.96 2124.57
2017-05-28 2159.43 2255.61 2307.05 2107.17
2017-05-27 2054.08 2155.8 2267.34 2054.08
2017-05-26 2196.27 2038.87 2260.2 1855.83
2017-05-25 2320.89 2202.42 2573.79 2071.99
2017-05-24 2446.24 2304.98 2763.71 2285.3
2017-05-23 2321.37 2443.64 2523.72 2321.37
2017-05-22 2191.56 2320.42 2320.82 2178.5
2017-05-21 2043.19 2173.4 2303.9 2017.87
2017-05-20 2067.03 2041.2 2119.08 2037.5
2017-05-19 1984.24 2084.73 2084.73 1974.92
2017-05-18 1897.37 1987.71 2004.52 1890.25
2017-05-17 1818.7 1888.65 1904.48 1807.12
2017-05-16 1726.73 1839.09 1864.05 1661.91
2017-05-15 1741.7 1734.45 1785.94 1686.54
2017-05-14 1808.44 1738.43 1812.8 1708.54
2017-05-13 1800.86 1808.91 1831.42 1776.62
2017-05-12 1723.12 1804.91 1812.99 1651.08
2017-05-11 1845.76 1724.24 1856.15 1694.01
2017-05-10 1780.37 1848.57 1873.93 1755.35
2017-05-09 1756.52 1787.13 1788.44 1719.1
2017-05-08 1723.89 1755.36 1833.49 1716.3
2017-05-07 1596.92 1723.35 1723.35 1596.92
2017-05-06 1579.47 1596.71 1596.72 1559.76
2017-05-05 1556.81 1578.8 1578.8 1542.5
2017-05-04 1540.87 1555.45 1618.03 1530.31
2017-05-03 1490.72 1537.67 1608.91 1490.72
2017-05-02 1453.78 1490.09 1492.77 1447.49
2017-05-01 1421.03 1452.82 1473.9 1415.69
2017-04-30 1348.3 1421.6 1434.32 1348.3
2017-04-29 1321.87 1347.89 1347.91 1314.92
2017-04-28 1317.84 1321.79 1327.2 1315.21
2017-04-27 1317.74 1316.48 1331.28 1292.37
2017-04-26 1281.88 1317.73 1319.7 1281.3
2017-04-25 1265.99 1281.08 1294.83 1265.93
2017-04-24 1250.45 1265.49 1267.58 1249.97
2017-04-23 1209.63 1250.15 1250.94 1209.63
2017-04-22 1231.92 1207.21 1232.2 1203.94
2017-04-21 1222.71 1231.71 1235.56 1208.47
2017-04-20 1229.42 1222.05 1235.94 1215.56
2017-04-19 1211.08 1229.08 1240.79 1208.41
2017-04-18 1212.13 1210.29 1215.51 1205.08
2017-04-17 1193.77 1211.67 1217.57 1193.77
2017-04-16 1183.25 1193.91 1194.9 1172.65
2017-04-15 1172.61 1182.94 1187.22 1172.61
2017-04-14 1167.3 1172.52 1188 1164.96
2017-04-13 1170.33 1167.54 1190.8 1159.79
2017-04-12 1201.02 1169.28 1205.89 1156.44
2017-04-11 1204.81 1200.37 1207.14 1196.76
2017-04-10 1187.46 1205.01 1208.07 1187.46
2017-04-09 1187.3 1187.13 1190.34 1179.04
2017-04-08 1176.57 1187.87 1197.21 1171.86
2017-04-07 1172.65 1175.95 1184.98 1162.58
2017-04-06 1178.94 1176.9 1186.58 1163.39
2017-04-05 1125.81 1182.68 1188.37 1125.81
2017-04-04 1134.14 1124.78 1135.09 1113.63
2017-04-03 1145.52 1133.25 1156.44 1120.52
2017-04-02 1102.95 1143.81 1151.74 1102.95
2017-04-01 1080.61 1102.17 1107.59 1075.45
2017-03-31 1071.71 1080.5 1091.72 1061.09
2017-03-30 1026.64 1071.79 1074.92 1026.64
2017-03-29 1042.21 1026.43 1049.29 1020.04
2017-03-28 1046.08 1039.97 1055.13 1015.88
2017-03-27 1044.58 1047.15 1064.65 1027.73
2017-03-26 972.05 1045.77 1046.4 971.98
2017-03-25 974.02 966.72 1007.96 954.19
2017-03-24 936.54 972.78 975.76 903.71
2017-03-23 1038.45 937.52 1040.47 934.36
2017-03-22 1050.05 1038.59 1058.01 1028.93
2017-03-21 1120.65 1049.14 1120.65 1014.21
2017-03-20 1055.36 1120.54 1122.43 1055.36
2017-03-19 1037.24 1054.23 1063.03 1036.68
2017-03-18 976.73 1036.74 1069.91 976.73
2017-03-17 1099.69 973.82 1114.07 957.66
2017-03-16 1180.16 1100.23 1180.16 1099.57
2017-03-15 1251.33 1187.81 1257.98 1152.44
2017-03-14 1240.16 1249.61 1251.61 1239.75
2017-03-13 1232.16 1240 1244.81 1220.72
2017-03-12 1221.78 1231.92 1237.37 1217.03
2017-03-11 1176.62 1221.38 1226.98 1175.36
2017-03-10 1116.32 1175.83 1193.83 1116.32
2017-03-09 1189.36 1116.72 1270.47 1077.25
2017-03-08 1150.35 1188.49 1197.46 1141.23
2017-03-07 1223.23 1150 1232.16 1148.08
2017-03-06 1273.21 1223.54 1275.55 1204.8
2017-03-05 1267.47 1272.83 1276 1264.6
2017-03-04 1254.29 1267.12 1267.29 1238.06
2017-03-03 1277.43 1255.15 1279.4 1230.51
2017-03-02 1250.71 1274.99 1280.31 1250.71
2017-03-01 1224.68 1251.01 1262.13 1215.62
2017-02-28 1180.04 1222.5 1222.5 1179.69
2017-02-27 1180.72 1179.97 1193.25 1171.82
2017-02-26 1163.78 1179.97 1181.98 1163.38
2017-02-25 1144.27 1165.2 1167.47 1130.2
2017-02-24 1170.41 1143.84 1174.85 1124.59
2017-02-23 1172.71 1173.68 1200.39 1131.96
2017-02-22 1117.27 1166.72 1176.62 1116.96
2017-02-21 1114.8 1117.44 1125.39 1100.55
2017-02-20 1079.28 1115.3 1117.25 1076.93
2017-02-19 1048.69 1079.98 1080.49 1041.69
2017-02-18 1054.76 1047.87 1056.81 1043.46
2017-02-17 1049.21 1054.42 1061.1 1046.96
2017-02-16 1026.12 1046.21 1053.17 1025.64
2017-02-15 1007.65 1027.44 1033.37 1007.65
2017-02-14 1006.21 1007.48 1008.84 1001.58
2017-02-13 991.73 1004.55 1011.51 986.47
2017-02-12 998.89 990.64 1002.1 976
2017-02-11 1003.52 999.18 1004.76 996.92
2017-02-10 988.9 1004.45 1009.29 982.83
2017-02-09 995.63 988.67 998.91 946.69
2017-02-08 1064.7 994.38 1088.99 953.34
2017-02-07 1062.32 1063.07 1078.97 1037.49
2017-02-06 1040.14 1061.35 1061.93 1040.14
2017-02-05 1028.4 1038.15 1044.64 1028.16
2017-02-04 1043.52 1027.34 1043.63 1022.37
2017-02-03 1031.33 1042.9 1045.9 1015.16
2017-02-02 1011.46 1029.91 1033.87 1008.79
2017-02-01 990 1011.8 1013.52 983.22
2017-01-31 970.94 989.02 989.11 970.74
2017-01-30 920.96 970.4 972.02 920.96
2017-01-29 920.15 920.38 923.05 919.47
2017-01-28 922.07 919.5 923.42 919.15
2017-01-27 919.81 921.59 923.91 919.81
2017-01-26 918.36 919.75 923.22 915.85
2017-01-25 902.4 917.59 919.33 902.22
2017-01-24 891.92 901.54 903.25 891.69
2017-01-23 910.68 892.69 924.15 892.29
2017-01-22 925.5 921.01 928.27 916.74
2017-01-21 922.21 924.67 937.53 897.56
2017-01-20 895.55 921.79 927.37 895.53
2017-01-19 898.17 895.03 899.4 887.01
2017-01-18 888.34 899.07 904.61 884.34
2017-01-17 909.37 886.62 917.5 858.3
2017-01-16 830.95 907.94 910.56 830.8
2017-01-15 821.78 831.53 834.53 820.27
2017-01-14 818.14 821.8 823.31 812.87
2017-01-13 825.14 818.41 835.09 812.46
2017-01-12 803.74 823.98 829 780
2017-01-11 775.18 804.83 826.25 755.76
2017-01-10 908.11 777.76 919.45 762.77
2017-01-09 902.44 907.68 914.87 901.06
2017-01-08 913.24 902.83 913.69 879.81
2017-01-07 908.17 911.2 942.72 887.25
2017-01-06 903.49 908.59 908.59 823.56
2017-01-05 1014.24 902.2 1046.81 883.94
2017-01-04 1156.73 1013.38 1191.1 910.42
2017-01-03 1044.4 1154.73 1159.42 1044.4
2017-01-02 1021.6 1043.84 1044.08 1021.6
2017-01-01 998.62 1021.75 1031.39 996.7