日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 0.0236 0.0233 0.0244 0.0229
2020-12-30 0.0246 0.0236 0.0266 0.0235
2020-12-29 0.0268 0.0247 0.0278 0.0237
2020-12-28 0.026 0.0269 0.0278 0.0241
2020-12-27 0.0241 0.026 0.0263 0.0234
2020-12-26 0.0224 0.0241 0.0243 0.0221
2020-12-25 0.023 0.0224 0.0245 0.0224
2020-12-24 0.0242 0.023 0.0247 0.021
2020-12-23 0.0263 0.0241 0.0285 0.0235
2020-12-22 0.0252 0.0263 0.0274 0.0246
2020-12-21 0.0267 0.0252 0.0285 0.0242
2020-12-20 0.0281 0.0267 0.0283 0.0261
2020-12-19 0.0274 0.0281 0.0323 0.0271
2020-12-18 0.0309 0.0274 0.031 0.0266
2020-12-17 0.0328 0.0308 0.0374 0.0283
2020-12-16 0.0254 0.0328 0.0332 0.0247
2020-12-15 0.0231 0.0254 0.026 0.0222
2020-12-14 0.0219 0.0231 0.0239 0.0214
2020-12-13 0.0221 0.0219 0.0227 0.0214
2020-12-12 0.0206 0.0222 0.0235 0.0197
2020-12-11 0.0217 0.0207 0.0232 0.0195
2020-12-10 0.0199 0.0217 0.0227 0.0195
2020-12-09 0.0195 0.0199 0.0201 0.0184
2020-12-08 0.0204 0.0195 0.0211 0.0192
2020-12-07 0.02 0.0204 0.0209 0.0197
2020-12-06 0.0202 0.02 0.0214 0.0195
2020-12-05 0.021 0.0202 0.0211 0.0192
2020-12-04 0.0222 0.021 0.0222 0.0207
2020-12-03 0.0215 0.0222 0.0228 0.0213
2020-12-02 0.0212 0.0215 0.022 0.0198
2020-12-01 0.0205 0.0212 0.0224 0.0197
2020-11-30 0.0204 0.0205 0.0211 0.0196
2020-11-29 0.021 0.0204 0.0213 0.0198
2020-11-28 0.0189 0.021 0.0211 0.0189
2020-11-27 0.0201 0.0189 0.0209 0.0188
2020-11-26 0.0266 0.02 0.0272 0.0184
2020-11-25 0.0234 0.0265 0.0276 0.0232
2020-11-24 0.0211 0.0233 0.0257 0.021
2020-11-23 0.0212 0.0211 0.0228 0.0204
2020-11-22 0.0229 0.0212 0.0234 0.0202
2020-11-21 0.021 0.023 0.0233 0.0206
2020-11-20 0.0193 0.021 0.0226 0.0191
2020-11-19 0.0185 0.0194 0.0195 0.0181
2020-11-18 0.02 0.0185 0.0204 0.0182
2020-11-17 0.0203 0.02 0.0208 0.0192
2020-11-16 0.0214 0.0203 0.0215 0.0193
2020-11-15 0.0197 0.0214 0.0214 0.0191
2020-11-14 0.0198 0.0196 0.0206 0.0189
2020-11-13 0.019 0.0197 0.0201 0.0182
2020-11-12 0.0206 0.019 0.0209 0.0188
2020-11-11 0.0204 0.0207 0.0229 0.0203
2020-11-10 0.0191 0.0204 0.0232 0.0186
2020-11-09 0.0181 0.019 0.0202 0.0173
2020-11-08 0.0178 0.0181 0.0184 0.0164
2020-11-07 0.0173 0.0177 0.0199 0.0172
2020-11-06 0.0159 0.0174 0.0179 0.0155
2020-11-05 0.015 0.0159 0.0164 0.0149
2020-11-04 0.016 0.015 0.0162 0.0149
2020-11-03 0.0167 0.0161 0.017 0.0154
2020-11-02 0.0184 0.0168 0.0187 0.0163
2020-11-01 0.0171 0.0183 0.0185 0.0167
2020-10-31 0.0169 0.0171 0.0176 0.0168
2020-10-30 0.0175 0.0169 0.0178 0.0158
2020-10-29 0.0186 0.0177 0.0186 0.0173
2020-10-28 0.019 0.0186 0.0196 0.0178
2020-10-27 0.0195 0.0189 0.0199 0.0187
2020-10-26 0.0204 0.0195 0.0208 0.0195
2020-10-25 0.0216 0.0204 0.0219 0.0204
2020-10-24 0.0214 0.0216 0.0221 0.0206
2020-10-23 0.0222 0.0214 0.0223 0.0212
2020-10-22 0.0213 0.0223 0.0223 0.0205
2020-10-21 0.0202 0.0213 0.0213 0.0199
2020-10-20 0.0221 0.0201 0.0223 0.0199
2020-10-19 0.0226 0.0219 0.0237 0.0218
2020-10-18 0.0217 0.0225 0.0227 0.0216
2020-10-17 0.0207 0.0218 0.0228 0.0206
2020-10-16 0.0222 0.0208 0.0228 0.0208
2020-10-15 0.0235 0.0222 0.0236 0.0217
2020-10-14 0.0242 0.0235 0.0251 0.0235
2020-10-13 0.0246 0.0243 0.0251 0.0239
2020-10-12 0.0258 0.0245 0.0262 0.0239
2020-10-11 0.0247 0.0257 0.0267 0.0238
2020-10-10 0.0229 0.0247 0.0254 0.0223
2020-10-09 0.0201 0.0228 0.0245 0.0198
2020-10-08 0.0201 0.0201 0.0206 0.0191
2020-10-07 0.0214 0.02 0.0218 0.0193
2020-10-06 0.0222 0.0214 0.0236 0.021
2020-10-05 0.0219 0.0221 0.0225 0.0214
2020-10-04 0.022 0.0219 0.0223 0.021
2020-10-03 0.0218 0.022 0.0224 0.0214
2020-10-02 0.0248 0.0219 0.0248 0.0211
2020-10-01 0.0259 0.025 0.0272 0.025
2020-09-30 0.0238 0.0259 0.0267 0.0228
2020-09-29 0.0244 0.0238 0.0253 0.0237
2020-09-28 0.0229 0.0244 0.0257 0.0228
2020-09-27 0.0227 0.0229 0.0234 0.0219
2020-09-26 0.023 0.0228 0.0244 0.0225
2020-09-25 0.0214 0.0231 0.0239 0.0212
2020-09-24 0.0208 0.0214 0.0214 0.0191
2020-09-23 0.0206 0.0208 0.0222 0.0202
2020-09-22 0.0205 0.0206 0.0218 0.0199
2020-09-21 0.0242 0.0205 0.0251 0.0203
2020-09-20 0.0257 0.0244 0.0267 0.0244
2020-09-19 0.026 0.0257 0.0261 0.0247
2020-09-18 0.0257 0.026 0.027 0.0251
2020-09-17 0.0259 0.0258 0.0268 0.0243
2020-09-16 0.0278 0.026 0.0287 0.0253
2020-09-15 0.0319 0.0277 0.0319 0.0274
2020-09-14 0.031 0.0318 0.0322 0.0299
2020-09-13 0.0347 0.031 0.0369 0.031
2020-09-12 0.0316 0.0347 0.0351 0.0314
2020-09-11 0.033 0.0314 0.0338 0.0307
2020-09-10 0.0317 0.0333 0.0344 0.0305
2020-09-09 0.0305 0.0317 0.0323 0.0286
2020-09-08 0.0292 0.0305 0.033 0.0282
2020-09-07 0.0294 0.0295 0.0316 0.0269
2020-09-06 0.032 0.0295 0.032 0.0264
2020-09-05 0.0373 0.0319 0.0379 0.0296
2020-09-04 0.0363 0.037 0.0395 0.0327
2020-09-03 0.0435 0.0363 0.0464 0.0351
2020-09-02 0.0501 0.0437 0.0512 0.0419
2020-09-01 0.0535 0.0504 0.054 0.0487
2020-08-31 0.0565 0.0536 0.0585 0.0532
2020-08-30 0.0513 0.0573 0.0573 0.0503
2020-08-29 0.0545 0.0513 0.0556 0.0511
2020-08-28 0.0502 0.0544 0.0556 0.0485
2020-08-27 0.0547 0.0503 0.0569 0.0502
2020-08-26 0.0583 0.055 0.0585 0.0528
2020-08-25 0.0659 0.0583 0.0659 0.0569
2020-08-24 0.0613 0.0658 0.0702 0.0594
2020-08-23 0.0651 0.0613 0.0663 0.0609
2020-08-22 0.0711 0.0652 0.0717 0.059
2020-08-21 0.0764 0.0709 0.0777 0.0686
2020-08-20 0.0785 0.0768 0.0795 0.0712
2020-08-19 0.0839 0.0785 0.088 0.0763
2020-08-18 0.0796 0.0838 0.0923 0.0787
2020-08-17 0.0756 0.0794 0.0893 0.0755
2020-08-16 0.0751 0.0759 0.0789 0.0738
2020-08-15 0.0729 0.0754 0.0807 0.0716
2020-08-14 0.0808 0.0729 0.081 0.0726
2020-08-13 0.0775 0.08 0.0809 0.0721
2020-08-12 0.067 0.078 0.0794 0.0666
2020-08-11 0.0741 0.0669 0.0787 0.0664
2020-08-10 0.0761 0.0743 0.0768 0.0701
2020-08-09 0.0819 0.0761 0.0848 0.0751
2020-08-08 0.0853 0.0817 0.0875 0.0789
2020-08-07 0.0765 0.0853 0.0855 0.0754
2020-08-06 0.0716 0.0766 0.0807 0.0714
2020-08-05 0.0651 0.0716 0.0778 0.0646
2020-08-04 0.0596 0.0654 0.0661 0.0589
2020-08-03 0.0617 0.06 0.0635 0.0598
2020-08-02 0.0645 0.0613 0.0646 0.0554
2020-08-01 0.0654 0.0644 0.0686 0.0622
2020-07-31 0.0671 0.0657 0.0729 0.065
2020-07-30 0.0592 0.0674 0.0727 0.0575
2020-07-29 0.0574 0.0592 0.0724 0.0573
2020-07-28 0.0477 0.0581 0.0629 0.0439
2020-07-27 0.0665 0.0477 0.0682 0.0448
2020-07-26 0.0548 0.0649 0.0687 0.0487
2020-07-25 0.0419 0.0547 0.0637 0.0406
2020-07-24 0.0361 0.0403 0.0403 0.0344
2020-07-23 0.0331 0.036 0.0378 0.0311
2020-07-22 0.028 0.0331 0.0341 0.0276
2020-07-21 0.0287 0.0281 0.0311 0.0278
2020-07-20 0.0271 0.0287 0.0301 0.0258
2020-07-19 0.0239 0.0274 0.0288 0.0234
2020-07-18 0.0226 0.024 0.0241 0.0216
2020-07-17 0.0221 0.0226 0.0232 0.0216
2020-07-16 0.0227 0.0221 0.0245 0.0205
2020-07-15 0.0212 0.0224 0.0229 0.0211
2020-07-14 0.0217 0.0212 0.0229 0.0207
2020-07-13 0.0212 0.0218 0.0221 0.0206
2020-07-12 0.0218 0.0211 0.0218 0.0204
2020-07-11 0.0205 0.0217 0.0221 0.0203
2020-07-10 0.02 0.0204 0.0207 0.0197
2020-07-09 0.0197 0.02 0.0214 0.0196
2020-07-08 0.0189 0.0197 0.0199 0.0188
2020-07-07 0.0188 0.0188 0.0194 0.0187
2020-07-06 0.0179 0.0188 0.0188 0.0176
2020-07-05 0.0182 0.0179 0.0184 0.0178
2020-07-04 0.0185 0.0182 0.0188 0.0181
2020-07-03 0.0173 0.0185 0.0193 0.017
2020-07-02 0.0184 0.0174 0.0186 0.0174
2020-07-01 0.0184 0.0184 0.0185 0.0178
2020-06-30 0.0186 0.0184 0.0189 0.0183
2020-06-29 0.0186 0.0186 0.0192 0.0181
2020-06-28 0.0196 0.0187 0.0196 0.017
2020-06-27 0.0196 0.0197 0.0203 0.0195
2020-06-26 0.0204 0.0196 0.0207 0.0191
2020-06-25 0.0208 0.0204 0.0214 0.0198
2020-06-24 0.0228 0.0204 0.0232 0.0204
2020-06-23 0.0226 0.0229 0.0234 0.0218
2020-06-22 0.0238 0.0226 0.0248 0.0224
2020-06-21 0.0228 0.0238 0.0252 0.0223
2020-06-20 0.0209 0.0229 0.0236 0.0207
2020-06-19 0.021 0.0209 0.0215 0.02
2020-06-18 0.0211 0.0209 0.0211 0.0203
2020-06-17 0.0201 0.0211 0.0219 0.0201
2020-06-16 0.0199 0.0202 0.021 0.0193
2020-06-15 0.0218 0.0198 0.0221 0.0178
2020-06-14 0.0201 0.0219 0.0224 0.02
2020-06-13 0.0189 0.0203 0.0205 0.0188
2020-06-12 0.0199 0.0189 0.02 0.0179
2020-06-11 0.0204 0.0199 0.0212 0.0198
2020-06-10 0.0198 0.0205 0.0205 0.0198
2020-06-09 0.02 0.0198 0.0201 0.0191
2020-06-08 0.0192 0.02 0.0207 0.019
2020-06-07 0.0193 0.0193 0.0212 0.0189
2020-06-06 0.0185 0.0194 0.0197 0.0185
2020-06-05 0.0187 0.0186 0.0189 0.0185
2020-06-04 0.019 0.0188 0.0194 0.0181
2020-06-03 0.0174 0.0192 0.0193 0.0174
2020-06-02 0.0179 0.0175 0.0195 0.017
2020-06-01 0.0181 0.0179 0.0186 0.0168
2020-05-31 0.0195 0.0182 0.0196 0.018
2020-05-30 0.0194 0.0195 0.0202 0.0192
2020-05-29 0.0182 0.0194 0.0201 0.018
2020-05-28 0.0175 0.0182 0.0188 0.017
2020-05-27 0.0183 0.0175 0.0193 0.0171
2020-05-26 0.0176 0.0181 0.0233 0.0175
2020-05-25 0.0155 0.0175 0.0179 0.015
2020-05-24 0.015 0.0158 0.016 0.0147
2020-05-23 0.015 0.015 0.0157 0.0148
2020-05-22 0.0138 0.0151 0.0151 0.0133
2020-05-21 0.0144 0.0138 0.015 0.0136
2020-05-20 0.0151 0.0143 0.0156 0.0143
2020-05-19 0.0156 0.0151 0.0158 0.0148
2020-05-18 0.0151 0.0156 0.0163 0.0149
2020-05-17 0.0144 0.0151 0.0156 0.0142
2020-05-16 0.0138 0.0144 0.0148 0.0131
2020-05-15 0.0135 0.0138 0.0144 0.0133
2020-05-14 0.0132 0.0135 0.0135 0.013
2020-05-13 0.0132 0.0133 0.0135 0.0128
2020-05-12 0.0123 0.0132 0.0135 0.0116
2020-05-11 0.0128 0.0123 0.0129 0.0121
2020-05-10 0.0144 0.0128 0.0145 0.0115
2020-05-09 0.0137 0.0145 0.0145 0.0135
2020-05-08 0.0135 0.0136 0.014 0.0129
2020-05-07 0.014 0.0135 0.0141 0.0132
2020-05-06 0.014 0.014 0.0143 0.0138
2020-05-05 0.0141 0.014 0.0143 0.0136
2020-05-04 0.0143 0.0142 0.0145 0.0135
2020-05-03 0.0147 0.0143 0.0149 0.0141
2020-05-02 0.0147 0.0147 0.0149 0.0145
2020-05-01 0.0144 0.0146 0.0149 0.014
2020-04-30 0.0151 0.0144 0.0156 0.014
2020-04-29 0.0148 0.0151 0.0153 0.0145
2020-04-28 0.0142 0.0148 0.0149 0.0141
2020-04-27 0.0146 0.0142 0.0148 0.0141
2020-04-26 0.0139 0.0146 0.0154 0.0139
2020-04-25 0.0136 0.0139 0.0144 0.0134
2020-04-24 0.0134 0.0136 0.0138 0.013
2020-04-23 0.0131 0.0135 0.0136 0.0125
2020-04-22 0.0122 0.0132 0.0132 0.0121
2020-04-21 0.013 0.0122 0.0131 0.012
2020-04-20 0.0133 0.0131 0.0141 0.0126
2020-04-19 0.0129 0.0132 0.0137 0.0127
2020-04-18 0.0124 0.013 0.013 0.0124
2020-04-17 0.0125 0.0125 0.0129 0.0123
2020-04-16 0.0122 0.0125 0.0126 0.0113
2020-04-15 0.0125 0.0122 0.0129 0.0121
2020-04-14 0.0122 0.0125 0.0127 0.0121
2020-04-13 0.013 0.0123 0.0132 0.0121
2020-04-12 0.0126 0.013 0.013 0.0121
2020-04-11 0.0123 0.0126 0.0129 0.0122
2020-04-10 0.0144 0.0122 0.0146 0.0122
2020-04-09 0.0147 0.0144 0.0157 0.014
2020-04-08 0.0135 0.0147 0.0148 0.0134
2020-04-07 0.0131 0.0135 0.014 0.0128
2020-04-06 0.0123 0.0131 0.0131 0.0121
2020-04-05 0.0125 0.0123 0.0127 0.0122
2020-04-04 0.0128 0.0125 0.013 0.0125
2020-04-03 0.0138 0.0128 0.0139 0.0125
2020-04-02 0.012 0.0138 0.0141 0.012
2020-04-01 0.0134 0.0123 0.0139 0.0121
2020-03-31 0.0131 0.0135 0.0142 0.0129
2020-03-30 0.012 0.0131 0.0135 0.0108
2020-03-29 0.0111 0.012 0.0122 0.0107
2020-03-28 0.0119 0.0111 0.0125 0.0107
2020-03-27 0.0117 0.012 0.0123 0.0116
2020-03-26 0.0121 0.0117 0.0123 0.0116
2020-03-25 0.0125 0.0121 0.0129 0.0118
2020-03-24 0.0114 0.0124 0.0124 0.0114
2020-03-23 0.0125 0.0114 0.0125 0.0109
2020-03-22 0.0132 0.0124 0.0134 0.0121
2020-03-21 0.0143 0.0133 0.0144 0.0118
2020-03-20 0.0159 0.0142 0.0177 0.0132
2020-03-19 0.0132 0.0159 0.0165 0.0128
2020-03-18 0.0138 0.0132 0.0142 0.0122
2020-03-17 0.0127 0.0137 0.0147 0.0116
2020-03-16 0.0152 0.0128 0.0162 0.011
2020-03-15 0.0162 0.015 0.0169 0.0147
2020-03-14 0.0155 0.016 0.0179 0.0132
2020-03-13 0.0211 0.0158 0.0217 0.0114
2020-03-12 0.0336 0.0208 0.0344 0.0171
2020-03-11 0.0302 0.0336 0.0411 0.0302
2020-03-10 0.0285 0.03 0.0334 0.0285
2020-03-09 0.0325 0.0286 0.0337 0.0281
2020-03-08 0.0402 0.0325 0.0411 0.0319
2020-03-07 0.0371 0.0404 0.0404 0.0365
2020-03-06 0.0352 0.0369 0.0387 0.0352
2020-03-05 0.0322 0.0355 0.037 0.0317
2020-03-04 0.0306 0.0322 0.0333 0.03
2020-03-03 0.0293 0.0306 0.0325 0.0292
2020-03-02 0.0274 0.0294 0.0294 0.0258
2020-03-01 0.0279 0.0274 0.0285 0.0271
2020-02-29 0.0265 0.0279 0.028 0.0255
2020-02-28 0.0282 0.0265 0.0295 0.0248
2020-02-27 0.0275 0.0283 0.0286 0.0249
2020-02-26 0.0326 0.0274 0.033 0.0274
2020-02-25 0.0378 0.0329 0.0378 0.0329
2020-02-24 0.0416 0.0379 0.0419 0.0378
2020-02-23 0.0401 0.0418 0.0423 0.0393
2020-02-22 0.0388 0.04 0.0419 0.0377
2020-02-21 0.0364 0.0388 0.0399 0.0356
2020-02-20 0.0416 0.0364 0.0423 0.0351
2020-02-19 0.0406 0.0416 0.0428 0.04
2020-02-18 0.0392 0.0406 0.0419 0.0387
2020-02-17 0.0441 0.0392 0.0442 0.0361
2020-02-16 0.0478 0.044 0.0485 0.0429
2020-02-15 0.0447 0.0475 0.0494 0.044
2020-02-14 0.0469 0.0449 0.0474 0.0431
2020-02-13 0.0493 0.0471 0.0529 0.0456
2020-02-12 0.0513 0.0494 0.055 0.0492
2020-02-11 0.0508 0.0515 0.0561 0.0503
2020-02-10 0.0477 0.0508 0.0508 0.0435
2020-02-09 0.0415 0.0478 0.0479 0.0401
2020-02-08 0.0418 0.0415 0.0491 0.0402
2020-02-07 0.0349 0.0413 0.0425 0.0341
2020-02-06 0.0334 0.0348 0.0351 0.0327
2020-02-05 0.0319 0.0334 0.0339 0.0318
2020-02-04 0.0324 0.032 0.0339 0.0316
2020-02-03 0.0353 0.0323 0.0362 0.0323
2020-02-02 0.0351 0.0353 0.0361 0.0346
2020-02-01 0.0379 0.035 0.0386 0.0347
2020-01-31 0.0373 0.0379 0.0414 0.0367
2020-01-30 0.0359 0.0373 0.0389 0.0347
2020-01-29 0.0362 0.0358 0.0387 0.0346
2020-01-28 0.0309 0.0362 0.0371 0.0306
2020-01-27 0.032 0.031 0.0343 0.0309
2020-01-26 0.0347 0.032 0.0352 0.0316
2020-01-25 0.0279 0.0347 0.0404 0.0275
2020-01-24 0.0249 0.028 0.0287 0.0238
2020-01-23 0.0241 0.0249 0.0265 0.0238
2020-01-22 0.0216 0.0241 0.025 0.021
2020-01-21 0.0205 0.0217 0.0223 0.0203
2020-01-20 0.0208 0.0205 0.021 0.0201
2020-01-19 0.0218 0.0208 0.0219 0.0204
2020-01-18 0.0219 0.0217 0.0222 0.0216
2020-01-17 0.0219 0.0219 0.0222 0.0216
2020-01-16 0.022 0.0219 0.0225 0.0215
2020-01-15 0.0217 0.0219 0.0222 0.0212
2020-01-14 0.0219 0.0216 0.0228 0.0214
2020-01-13 0.0218 0.0219 0.0222 0.0215
2020-01-12 0.0223 0.0217 0.0229 0.0217
2020-01-11 0.0219 0.0224 0.0224 0.0216
2020-01-10 0.0217 0.0219 0.0224 0.0212
2020-01-09 0.0222 0.0218 0.0222 0.0213
2020-01-08 0.0227 0.0222 0.0232 0.0219
2020-01-07 0.0232 0.0226 0.0242 0.0223
2020-01-06 0.0234 0.0231 0.0236 0.0225
2020-01-05 0.0223 0.0234 0.0237 0.0218
2020-01-04 0.0224 0.0223 0.023 0.0219
2020-01-03 0.0208 0.0228 0.0228 0.0199
2020-01-02 0.0206 0.0208 0.0215 0.0203
2020-01-01 0.0205 0.0206 0.0215 0.0199