日期 开盘价 关盘价 最高价 最低价

2016年历史价格

2016-12-31 1.4123 1.3975 1.5043 1.3489
2016-12-30 1.5494 1.4131 1.5795 1.3332
2016-12-29 1.4307 1.5459 1.6267 1.4227
2016-12-28 1.1122 1.4292 1.4641 1.1097
2016-12-27 1.0522 1.1133 1.124 1.0399
2016-12-26 1.0435 1.0536 1.0739 1.0338
2016-12-25 1.0719 1.0433 1.0831 1.035
2016-12-24 1.1166 1.0725 1.1288 1.06
2016-12-23 1.0471 1.1163 1.1336 1.0428
2016-12-22 1.1003 1.0477 1.1085 1.0229
2016-12-21 1.1393 1.1009 1.1623 1.0813
2016-12-20 1.137 1.1381 1.1722 1.1154
2016-12-19 1.1962 1.1384 1.2038 1.1332
2016-12-18 1.062 1.197 1.2075 1.062
2016-12-17 1.0087 1.0536 1.059 1.0077
2016-12-16 1.0687 1.0066 1.0687 0.9919
2016-12-15 1.0822 1.0695 1.0882 1.0417
2016-12-14 0.9927 1.0832 1.1062 0.9836
2016-12-13 0.9834 0.9948 0.9999 0.96
2016-12-12 0.9099 0.9833 0.999 0.9095
2016-12-11 0.9303 0.9088 0.9583 0.8999
2016-12-10 0.8584 0.9304 0.9621 0.8579
2016-12-09 0.8095 0.86 0.8719 0.8029
2016-12-08 0.8179 0.8092 0.8391 0.7984
2016-12-07 0.8246 0.8177 0.8309 0.8062
2016-12-06 0.7822 0.8228 0.8334 0.7732
2016-12-05 0.8398 0.7823 0.8468 0.7434
2016-12-04 0.7687 0.8379 0.8564 0.755
2016-12-03 0.7725 0.769 0.7878 0.7539
2016-12-02 0.8022 0.7728 0.8075 0.7695
2016-12-01 0.7672 0.8016 0.8134 0.7366
2016-11-30 0.7475 0.7666 0.7914 0.7469
2016-11-29 0.7481 0.7482 0.7661 0.7446
2016-11-28 0.7596 0.7479 0.7824 0.7216
2016-11-27 0.7774 0.7593 0.7852 0.7576
2016-11-26 0.7818 0.7781 0.8017 0.7733
2016-11-25 0.8402 0.782 0.8423 0.7815
2016-11-24 0.7719 0.8455 0.8615 0.7637
2016-11-23 0.8157 0.7697 0.8184 0.7367
2016-11-22 0.8379 0.8165 0.8504 0.8086
2016-11-21 0.8503 0.8404 0.8691 0.8387
2016-11-20 0.8587 0.8503 0.8621 0.8446
2016-11-19 0.861 0.8585 0.8788 0.8541
2016-11-18 0.8694 0.861 0.8723 0.8585
2016-11-17 0.8927 0.872 0.8994 0.8697
2016-11-16 0.9094 0.8932 0.9122 0.8912
2016-11-15 0.9255 0.9096 0.9294 0.9078
2016-11-14 0.8915 0.9227 0.9306 0.8838
2016-11-13 0.9003 0.8886 0.9094 0.8866
2016-11-12 0.9105 0.9024 0.9218 0.9021
2016-11-11 0.9173 0.9099 0.9425 0.9027
2016-11-10 0.9232 0.9176 0.9424 0.8972
2016-11-09 0.9136 0.9213 0.956 0.8981
2016-11-08 0.941 0.9135 0.941 0.9085
2016-11-07 0.9307 0.9438 0.9485 0.9236
2016-11-06 0.9867 0.9278 1.0004 0.9278
2016-11-05 1.0409 0.9827 1.0409 0.9712
2016-11-04 0.9711 1.041 1.0636 0.9581
2016-11-03 0.894 0.972 1.0012 0.8911
2016-11-02 0.8878 0.8936 0.9216 0.8824
2016-11-01 0.8852 0.8853 0.9009 0.8762
2016-10-31 0.9013 0.8847 0.9048 0.8705
2016-10-30 0.9305 0.9032 0.9305 0.8976
2016-10-29 0.8902 0.9275 0.9546 0.8855
2016-10-28 0.9408 0.8896 0.9726 0.8726
2016-10-27 0.9956 0.9426 1.0005 0.9426
2016-10-26 1.0316 0.9958 1.0433 0.9878
2016-10-25 1.0185 1.0322 1.0386 1.0143
2016-10-24 1.0294 1.0187 1.0399 1.0067
2016-10-23 1.0464 1.0289 1.0548 1.0252
2016-10-22 1.046 1.0465 1.0539 1.0302
2016-10-21 1.0302 1.0459 1.0541 1.0274
2016-10-20 1.0422 1.0319 1.0593 1.0278
2016-10-19 1.0545 1.0429 1.0575 1.0367
2016-10-18 1.0574 1.0541 1.081 1.0303
2016-10-17 1.0745 1.0605 1.0764 1.0194
2016-10-16 1.2005 1.0742 1.2005 1.0685
2016-10-15 0.9927 1.2009 1.2067 0.9907
2016-10-14 0.991 0.9926 0.9988 0.9901
2016-10-13 1.0115 0.9911 1.0131 0.9871
2016-10-12 1.0356 1.0096 1.0484 0.9857
2016-10-11 1.0976 1.0353 1.1037 1.0106
2016-10-10 1.1519 1.0959 1.1702 1.0923
2016-10-09 1.1694 1.1527 1.1722 1.1483
2016-10-08 1.1835 1.1687 1.189 1.1686
2016-10-07 1.1705 1.1835 1.1961 1.1601
2016-10-06 1.1738 1.17 1.1834 1.1534
2016-10-05 1.1885 1.1747 1.1936 1.1621
2016-10-04 1.1614 1.189 1.2263 1.1581
2016-10-03 1.1945 1.1609 1.2004 1.1598
2016-10-02 1.1938 1.1946 1.2221 1.1651
2016-10-01 1.1924 1.1936 1.2197 1.1856
2016-09-30 1.2569 1.193 1.2623 1.1736
2016-09-29 1.2687 1.2556 1.2708 1.2396
2016-09-28 1.2458 1.2679 1.2868 1.2247
2016-09-27 1.2021 1.2454 1.2738 1.1957
2016-09-26 1.1989 1.201 1.209 1.1659
2016-09-25 1.2113 1.1991 1.2216 1.1982
2016-09-24 1.2521 1.2106 1.2524 1.2089
2016-09-23 1.2427 1.2501 1.2506 1.2227
2016-09-22 1.2522 1.2408 1.2935 1.2236
2016-09-21 1.2204 1.2549 1.3285 1.1346
2016-09-20 1.2375 1.2247 1.2636 1.2236
2016-09-19 1.2749 1.2495 1.2785 1.239
2016-09-18 1.324 1.2776 1.3268 1.277
2016-09-17 1.3233 1.3243 1.348 1.3163
2016-09-16 1.3232 1.3227 1.3254 1.3033
2016-09-15 1.2789 1.3228 1.3375 1.2735
2016-09-14 1.2916 1.2788 1.3096 1.2741
2016-09-13 1.286 1.2901 1.3073 1.2539
2016-09-12 1.3235 1.2876 1.3307 1.2857
2016-09-11 1.3364 1.3199 1.3464 1.3065
2016-09-10 1.4169 1.3391 1.4272 1.3263
2016-09-09 1.3973 1.4186 1.4455 1.3946
2016-09-08 1.4227 1.3956 1.4326 1.3744
2016-09-07 1.4787 1.4389 1.5137 1.4389
2016-09-06 1.466 1.4788 1.482 1.4419
2016-09-05 1.4569 1.4662 1.5055 1.4359
2016-09-04 1.4639 1.4548 1.5304 1.4343
2016-09-03 1.344 1.4572 1.4572 1.322
2016-09-02 1.3984 1.3419 1.3988 1.3179
2016-09-01 1.459 1.3925 1.4758 1.3673
2016-08-31 1.1887 1.4434 1.4861 1.173
2016-08-30 1.2364 1.1844 1.2779 1.1656
2016-08-29 1.2605 1.2356 1.3096 1.1513
2016-08-28 1.3188 1.2623 1.3421 1.2323
2016-08-27 1.3468 1.3186 1.3615 1.2863
2016-08-26 1.4397 1.3462 1.4587 1.3462
2016-08-25 1.3709 1.4379 1.4733 1.314
2016-08-24 1.4418 1.372 1.4497 1.265
2016-08-23 1.6065 1.4426 1.6413 1.4426
2016-08-22 1.6748 1.6044 1.6818 1.5587
2016-08-21 1.7263 1.6684 1.7441 1.6233
2016-08-20 1.7451 1.7216 1.774 1.7034
2016-08-19 1.78 1.7444 1.78 1.6805
2016-08-18 1.684 1.7877 1.806 1.6129
2016-08-17 1.7421 1.6879 1.7826 1.6535
2016-08-16 1.8604 1.7382 1.8691 1.7233
2016-08-15 1.865 1.8568 1.8957 1.8013
2016-08-14 1.9273 1.8602 2 1.8326
2016-08-13 1.8684 1.9274 1.9774 1.8672
2016-08-12 1.8567 1.8728 1.9343 1.8224
2016-08-11 1.8439 1.8492 2.09 1.8008
2016-08-10 1.7175 1.8506 1.9572 1.587
2016-08-09 1.9441 1.7117 2.04 1.6407
2016-08-08 2.17 1.9486 2.22 1.7947
2016-08-07 2.16 2.19 2.38 2.05
2016-08-06 2.7 2.15 2.74 2.06
2016-08-05 2.59 2.7 2.86 2.57
2016-08-04 2.35 2.59 2.6 2.28
2016-08-03 2.59 2.34 2.76 2.1
2016-08-02 2.78 2.6 3.2 2.36
2016-08-01 2.36 2.76 3.53 2.31
2016-07-31 1.7929 2.34 2.34 1.7791
2016-07-30 1.5707 1.7986 1.9136 1.5573
2016-07-29 1.6551 1.569 1.7069 1.5541
2016-07-28 1.7119 1.6357 1.8028 1.5529
2016-07-27 1.5618 1.7305 1.9211 1.3693
2016-07-26 2.46 1.602 2.46 1.2625
2016-07-25 0.6047 2.55 2.85 0.6004
2016-07-24 0.932 0.6024 0.9329 0.4524
2016-07-23 0.7523 0.9288 0.9594 0.7373