日期 开盘价 关盘价 最高价 最低价

2019年历史价格

2019-12-31 1.003 1.0035 1.009 1.0024
2019-12-30 1.0021 1.0032 1.0073 1.001
2019-12-29 1.0023 1.002 1.0039 1.0019
2019-12-28 0.9992 1.0024 1.0057 0.9992
2019-12-27 1.0013 0.9999 1.007 0.9952
2019-12-26 1.0013 1.0014 1.0028 1.0008
2019-12-25 0.9998 1.0013 1.0071 0.9998
2019-12-24 0.9978 1.0009 1.0036 0.9967
2019-12-23 0.9977 0.9974 0.9981 0.9968
2019-12-22 0.9976 0.9979 0.9982 0.9918
2019-12-21 1.0129 0.9979 1.0175 0.9966
2019-12-20 0.9981 1.0131 1.0136 0.9973
2019-12-19 0.9985 0.9975 0.9998 0.9957
2019-12-18 0.999 0.9981 0.9993 0.998
2019-12-17 0.9977 0.9967 0.9983 0.9962
2019-12-16 0.9999 1.0002 1.0003 0.9897
2019-12-15 0.9839 0.9999 1.0004 0.9829
2019-12-14 1.0002 0.9999 1.0006 0.9995
2019-12-13 1.0002 1.0002 1.0007 0.9985
2019-12-12 0.9821 0.9999 1.0007 0.9821
2019-12-11 0.9995 1.0001 1.0005 0.9987
2019-12-10 0.9991 0.9998 1.0008 0.999
2019-12-09 0.9994 0.9991 1.0011 0.9985
2019-12-08 1.0017 0.9993 1.0039 0.9986
2019-12-07 1.0013 1.0018 1.0033 0.9996
2019-12-06 1.0008 1.0006 1.0013 0.9996
2019-12-05 0.9961 1.0007 1.0008 0.9928
2019-12-04 0.996 0.9961 0.9972 0.9925
2019-12-03 0.9965 0.9952 0.9971 0.9906
2019-12-02 0.9983 0.9964 1.0003 0.9926
2019-12-01 0.9993 0.9992 1.0004 0.9966
2019-11-30 0.9967 0.9977 1.0025 0.9965
2019-11-29 1.0005 0.9968 1.0012 0.9899
2019-11-28 1.0004 1.0004 1.0006 0.9992
2019-11-27 1.0005 1.0004 1.0009 0.9993
2019-11-26 1.0002 1.0004 1.0091 0.9988
2019-11-25 1.0006 0.9997 1.002 0.9988
2019-11-24 1.0003 1.0015 1.0022 0.999
2019-11-23 1.0024 0.9999 1.0024 0.9984
2019-11-22 1.0037 1.0017 1.0037 1.0003
2019-11-21 1.0019 1.0034 1.0049 1
2019-11-20 1.0017 1.0015 1.0026 0.9981
2019-11-19 1.0023 1.0019 1.0032 1.0005
2019-11-18 1.0009 1.0016 1.0027 1.0004
2019-11-17 1.0006 1.0011 1.0016 1.0006
2019-11-16 1.0025 1.0008 1.0061 1.0006
2019-11-15 1.0025 1.0024 1.0034 1.0002
2019-11-14 1.0024 1.002 1.0035 1.0003
2019-11-13 1.0021 1.0011 1.0027 1
2019-11-12 1.0011 1.0023 1.0031 1.0006
2019-11-11 1.0002 1.0009 1.0018 0.9999
2019-11-10 1.0012 1.0004 1.0023 1.0002
2019-11-09 1.0032 1.0019 1.0033 1.0004
2019-11-08 1.0013 1.003 1.0042 0.9936
2019-11-07 0.9997 1.0011 1.0017 0.9926
2019-11-06 1.0005 0.9995 1.0006 0.9964
2019-11-05 0.9986 0.9996 1.0004 0.9917
2019-11-04 0.9976 0.9986 1.0004 0.9902
2019-11-03 0.9965 0.9986 0.9993 0.9897
2019-11-02 0.9985 0.9953 1 0.9902
2019-11-01 0.9993 0.9986 1.0003 0.9963
2019-10-31 1 0.9993 1.0001 0.9982
2019-10-30 0.9994 0.9998 1.0009 0.9977
2019-10-29 0.9986 0.9998 1 0.9979
2019-10-28 0.9979 0.9984 0.999 0.997
2019-10-27 0.9986 0.9977 1.0001 0.9968
2019-10-26 0.9986 0.9991 1.0028 0.9959
2019-10-25 0.9996 0.9987 0.9998 0.9961
2019-10-24 1.0008 0.9985 1.005 0.9983
2019-10-23 0.9984 1.0007 1.0022 0.9953
2019-10-22 0.9971 0.9978 0.9993 0.9955
2019-10-21 0.9977 0.9972 0.9997 0.9968
2019-10-20 0.9747 0.9989 0.9994 0.9747
2019-10-19 0.9988 0.9745 0.9995 0.9716
2019-10-18 0.9999 0.9991 1.0002 0.9946
2019-10-17 0.9966 0.9993 1.0008 0.9966
2019-10-16 0.9993 0.9965 1.0038 0.9959
2019-10-15 0.9984 0.9992 1.0005 0.9957
2019-10-14 0.9974 0.9976 1 0.9927
2019-10-13 0.9985 0.9968 0.9991 0.9964
2019-10-12 0.9974 0.9967 0.9996 0.9913
2019-10-11 0.9981 0.9966 0.9991 0.9956
2019-10-10 0.9984 0.9979 0.9989 0.9915
2019-10-09 0.9972 0.9974 1.0002 0.9912
2019-10-08 0.9959 0.9983 0.9994 0.99
2019-10-07 0.9837 0.9985 0.9998 0.9837
2019-10-06 0.9979 0.9986 0.9989 0.9905
2019-10-05 0.9983 0.9971 0.9992 0.9907
2019-10-04 0.9974 0.9987 0.9994 0.9965
2019-10-03 0.9982 0.9974 0.9987 0.9968
2019-10-02 0.9975 0.9981 0.9986 0.997
2019-10-01 0.9978 0.9975 0.9984 0.9971
2019-09-30 0.9988 0.9979 0.9998 0.9833
2019-09-29 0.9982 0.9987 0.9994 0.9974
2019-09-28 0.9992 0.9991 0.9997 0.9898
2019-09-27 1.0008 0.9998 1.0012 0.9963
2019-09-26 0.9975 1.0006 1.0009 0.9944
2019-09-25 1.0023 0.999 1.0032 0.9747
2019-09-24 1 1.002 1.0034 1
2019-09-23 1.0007 1.0014 1.003 1
2019-09-22 1 1.0011 1.002 1
2019-09-21 1.0004 1 1.0011 0.9994
2019-09-20 1 1.0009 1.0014 0.9978
2019-09-19 0.9996 0.9998 1.0019 0.9981
2019-09-18 0.9945 0.9991 1.0009 0.9923
2019-09-17 0.9951 0.9941 0.9973 0.9921
2019-09-16 0.9951 0.9921 0.9974 0.9907
2019-09-15 0.9943 0.9966 0.9981 0.9937
2019-09-14 0.9997 0.994 1.0005 0.9937
2019-09-13 0.9997 1.0002 1.0011 0.9971
2019-09-12 1.0004 1.0001 1.0009 0.9994
2019-09-11 0.9993 1.0005 1.0016 0.9984
2019-09-10 0.9985 0.9995 1.0005 0.9969
2019-09-09 0.9977 0.9988 1.0003 0.9975
2019-09-08 0.9984 0.9985 0.9991 0.9971
2019-09-07 0.9965 0.9981 1.0005 0.9963
2019-09-06 0.9974 0.9966 1.0007 0.9877
2019-09-05 0.9975 0.9977 0.999 0.9954
2019-09-04 0.998 0.9987 0.9999 0.9942
2019-09-03 0.9957 0.9972 0.9993 0.9947
2019-09-02 0.9995 0.9973 0.9998 0.9952
2019-09-01 0.9994 0.9995 1.0003 0.9983
2019-08-31 0.9995 0.9992 1.0001 0.9987
2019-08-30 0.9997 0.9995 1.0011 0.9989
2019-08-29 1.0007 0.9997 1.0018 0.9995
2019-08-28 1.0005 1.0007 1.0035 0.9981
2019-08-27 1.0017 1.0005 1.0026 0.9988
2019-08-26 0.9996 1.0017 1.0026 0.998
2019-08-25 0.9995 0.9996 1.0002 0.9985
2019-08-24 0.9986 0.9995 1.0003 0.9979
2019-08-23 0.9999 0.9986 1.0003 0.9981
2019-08-22 1.0013 0.9999 1.0014 0.9989
2019-08-21 1 1.0013 1.0028 0.9971
2019-08-20 0.9995 1 1.0011 0.998
2019-08-19 0.9997 0.9995 1.0001 0.9979
2019-08-18 1.0008 0.9997 1.0013 0.999
2019-08-17 0.9988 1.0008 1.0011 0.9987
2019-08-16 1.0004 0.9988 1.0023 0.9948
2019-08-15 1.0032 1.0004 1.0057 0.9994
2019-08-14 1.0029 1.0032 1.005 1.0009
2019-08-13 1.0012 1.0029 1.0042 1.0004
2019-08-12 1.0013 1.0012 1.0022 1.0004
2019-08-11 1.0021 1.0013 1.0032 0.9998
2019-08-10 1.0003 1.0021 1.0042 0.9979
2019-08-09 1.0006 1.0003 1.0034 0.9985
2019-08-08 1.0007 1.0006 1.0032 0.9976
2019-08-07 0.9996 1.0007 1.0029 0.9996
2019-08-06 0.9997 0.9996 1.0023 0.9982
2019-08-05 0.9981 0.9997 1.0005 0.9963
2019-08-04 0.9986 0.9981 0.9989 0.998
2019-08-03 0.9998 0.9986 1.0001 0.9981
2019-08-02 0.9986 0.9998 1.0001 0.9981
2019-08-01 0.9971 0.9986 0.9996 0.9966
2019-07-31 0.9989 0.9971 0.9995 0.9967
2019-07-30 1.0007 0.9989 1.0006 0.9925
2019-07-28 1.0022 0.9808 1.0033 0.9793
2019-07-27 0.999 1.0022 1.0027 0.9988
2019-07-26 0.9996 0.999 1.0009 0.9985
2019-07-25 0.9982 0.9996 1.0006 0.9736
2019-07-24 1.0009 0.999 1.0022 0.9855
2019-07-23 1.0025 1.0009 1.0172 0.9891
2019-07-22 0.9999 1.0025 1.0028 0.9987
2019-07-21 0.997 0.9996 1.02 0.9965
2019-07-20 0.9968 0.997 1.0217 0.9957
2019-07-19 0.9973 0.997 1.0005 0.9958
2019-07-18 0.9978 0.9973 0.999 0.9952
2019-07-17 0.9988 0.9966 1.0004 0.9961
2019-07-16 0.998 0.9987 1.0023 0.9975
2019-07-15 0.9992 0.998 1.0004 0.9972
2019-07-14 0.9983 0.9987 1.0042 0.9978
2019-07-13 0.9961 0.9983 1.0003 0.9959
2019-07-12 0.9992 0.9977 0.9998 0.9966
2019-07-11 1.0006 0.9992 1.0034 0.9971
2019-07-10 0.9951 1.0006 1.0039 0.9936
2019-07-09 0.9963 0.9951 0.9987 0.9933
2019-07-08 0.9554 0.9963 0.9973 0.952
2019-07-07 0.9682 0.9554 1.0003 0.9554
2019-07-06 0.9982 0.9682 1.0035 0.9609
2019-07-05 0.9981 0.9982 1.0026 0.9543
2019-07-04 0.9978 0.9981 0.9989 0.9499
2019-07-03 1.0008 0.9978 1.0033 0.9682
2019-07-02 1.0028 1.0008 1.0076 0.9997
2019-07-01 1.0099 1.0028 1.0099 1.0024
2019-06-30 1.0033 1.0099 1.0122 0.9989
2019-06-29 1.003 1.0033 1.0104 0.9999
2019-06-28 1.0164 1.003 1.0214 1.0016
2019-06-27 1.0106 1.0164 1.027 1.0047
2019-06-26 1.0032 1.0106 1.0232 0.9997
2019-06-25 1.0008 1.0032 1.009 0.9993
2019-06-24 1.0042 1.0008 1.0056 0.9996
2019-06-23 1.0027 1.0042 1.0057 1.0006
2019-06-22 0.9958 1.001 1.0027 0.9919
2019-06-21 0.996 0.9958 0.9985 0.995
2019-06-20 0.997 0.996 0.998 0.9948
2019-06-19 0.9986 0.997 0.9995 0.9962
2019-06-18 0.9962 0.9986 0.9995 0.9944
2019-06-17 0.9965 0.9962 0.997 0.9899
2019-06-16 0.9951 0.9965 0.9992 0.9916
2019-06-15 0.9961 0.9951 0.9969 0.9923
2019-06-14 0.9969 0.9961 0.9976 0.9945
2019-06-13 0.9959 0.9969 0.9979 0.9947
2019-06-12 0.9951 0.9959 0.9967 0.993
2019-06-11 0.994 0.9951 0.9969 0.9934
2019-06-10 0.9979 0.994 0.9985 0.9927
2019-06-09 0.9954 0.9979 0.9985 0.9938
2019-06-08 0.9958 0.9954 1.0046 0.993
2019-06-07 0.997 0.9958 0.9987 0.9946
2019-06-06 0.9977 0.997 0.9997 0.9965
2019-06-05 1.0045 0.9977 1.0045 0.9975
2019-06-04 1.002 1.0045 1.0086 0.9976
2019-06-03 0.9966 1.0014 1.004 0.9957
2019-06-02 0.9968 0.9966 0.9981 0.9948
2019-06-01 0.9975 0.9968 1.0003 0.9962
2019-05-31 0.9978 0.9973 1.0026 0.9968
2019-05-30 0.9959 0.9978 1.0053 0.9934
2019-05-29 0.9956 0.9956 0.9997 0.9943
2019-05-28 0.9963 0.9956 0.9988 0.9923
2019-05-27 0.9876 0.9963 0.9999 0.9868
2019-05-26 0.9944 0.9877 0.9955 0.984
2019-05-25 0.9943 0.9944 0.9951 0.9923
2019-05-24 0.9956 0.9943 0.9972 0.9916
2019-05-23 0.9992 0.9956 0.9993 0.9936
2019-05-22 0.9922 0.9992 0.9992 0.9922
2019-05-21 0.9921 0.9922 0.9956 0.9905
2019-05-20 0.9938 0.9921 0.9977 0.991
2019-05-19 0.998 0.9938 0.9988 0.9904
2019-05-18 0.9986 0.998 0.9994 0.9947
2019-05-17 0.9984 0.9986 1.0119 0.9953
2019-05-16 0.9944 0.9989 1.0036 0.9935
2019-05-15 1 0.9944 1.0012 0.9846
2019-05-14 0.9976 1 1.0042 0.9915
2019-05-13 1.0016 0.9976 1.005 0.9905
2019-05-12 1.0019 1.0016 1.0084 0.9961
2019-05-11 1.0059 1.0019 1.0069 0.9978
2019-05-10 1.0089 1.0059 1.0102 1.0047
2019-05-09 1.0077 1.0089 1.0116 1.0056
2019-05-08 1.0136 1.0077 1.0146 1.0076
2019-05-07 1.0096 1.0136 1.0136 1.0062
2019-05-06 1.0094 1.0096 1.0116 1.0086
2019-05-05 1.0102 1.0094 1.0112 1.0077
2019-05-04 1.0163 1.0102 1.0166 1.0075
2019-05-03 1.0191 1.0163 1.0215 1.0087
2019-05-02 1.0125 1.0191 1.0241 1.0107
2019-05-01 1.0093 1.0125 1.0155 1.0059
2019-04-30 1.0182 1.0093 1.0191 1.0088
2019-04-29 1.0283 1.0182 1.0283 1.016
2019-04-28 1.0277 1.0283 1.0294 1.0224
2019-04-27 1.0399 1.0277 1.0415 1.0273
2019-04-26 1.017 1.0399 1.0523 1.017
2019-04-25 0.9947 1.017 1.0334 0.9944
2019-04-24 0.994 0.9947 0.9947 0.9915
2019-04-23 0.9935 0.994 0.996 0.9927
2019-04-22 0.9922 0.9935 0.9949 0.9914
2019-04-21 0.9948 0.9922 0.9949 0.9913
2019-04-20 0.9949 0.9948 0.996 0.9936
2019-04-19 0.9956 0.9949 0.9977 0.9946
2019-04-18 0.9958 0.9956 0.9974 0.9942
2019-04-17 0.9944 0.9958 0.9964 0.9924
2019-04-16 0.9992 0.9944 0.9993 0.9936
2019-04-15 0.99 0.9992 0.9997 0.99
2019-04-14 0.9934 0.99 0.9958 0.9899
2019-04-13 0.9929 0.9934 0.995 0.9912
2019-04-12 0.9937 0.9929 0.9971 0.9831
2019-04-11 0.9961 0.9937 0.9965 0.9897
2019-04-10 0.9919 0.9961 0.9968 0.9829
2019-04-09 0.9887 0.9919 0.9922 0.9852
2019-04-08 0.9934 0.9887 0.994 0.9825
2019-04-07 0.9982 0.9934 0.9982 0.9911
2019-04-06 0.9928 0.9982 0.9987 0.9893
2019-04-05 0.993 0.9928 0.9992 0.9889
2019-04-04 0.9917 0.993 0.9961 0.9898
2019-04-03 0.9913 0.9917 0.9955 0.9867
2019-04-02 0.9997 0.9913 1.002 0.9809
2019-04-01 1.0024 0.9997 1.0029 0.9929
2019-03-31 1.0018 1.0024 1.003 1.0005
2019-03-30 0.9961 1.0018 1.0029 0.9957
2019-03-29 0.9981 0.9961 0.9991 0.9957
2019-03-28 1.0011 0.9981 1.0019 0.9973
2019-03-27 1.0022 1.0011 1.0033 0.9966
2019-03-26 1.0005 1.0022 1.0038 0.9985
2019-03-25 1.0008 1.0005 1.0024 0.9986
2019-03-24 0.9993 1.0008 1.0018 0.9992
2019-03-22 0.999 0.9972 1.0004 0.9967
2019-03-21 0.9987 0.999 0.9996 0.9969
2019-03-20 0.9984 0.9987 1.003 0.9976
2019-03-19 0.9977 0.9984 0.9991 0.9948
2019-03-18 0.9978 0.9977 0.9993 0.9963
2019-03-17 1.0019 0.9978 1.0027 0.9973
2019-03-16 1.0035 1.0019 1.0054 0.9993
2019-03-15 1.0044 1.0035 1.0086 1.0032
2019-03-14 1.0027 1.0044 1.0065 1.0027
2019-03-13 1.0021 1.0027 1.0056 1.0009
2019-03-12 1.003 1.0021 1.0042 1.0003
2019-03-11 0.9998 1.003 1.0052 0.9995
2019-03-10 1.002 0.9998 1.0026 0.9995
2019-03-09 1.0012 1.002 1.0037 0.9976
2019-03-08 1.0012 1.0012 1.0026 0.999
2019-03-07 1.0004 1.0012 1.0022 0.9982
2019-03-06 1.0015 1.0004 1.0016 0.9989
2019-03-05 1.0035 1.0015 1.0036 0.9984
2019-03-04 1.0024 1.0035 1.0046 0.9999
2019-03-03 1.0005 1.0024 1.0027 0.9992
2019-03-02 1.0021 1.0005 1.0039 0.9992
2019-03-01 1.0032 1.0021 1.0066 1.0013
2019-02-28 1.0039 1.0032 1.0045 1.0006
2019-02-27 1.0027 1.0039 1.0055 1.0004
2019-02-26 1.0022 1.0027 1.0059 1.0006
2019-02-25 1.0031 1.0022 1.0073 1.0018
2019-02-24 1.0003 1.0031 1.0066 0.9982
2019-02-23 1.004 1.0003 1.0067 0.9977
2019-02-22 1.0072 1.004 1.0088 1.0034
2019-02-21 1.0064 1.0072 1.0084 1.0043
2019-02-20 1.0031 1.0064 1.0087 0.9997
2019-02-19 1.0067 1.0031 1.0077 1.0005
2019-02-18 1.0121 1.0067 1.0126 1.001
2019-02-17 1.0077 1.0121 1.0126 1.0068
2019-02-16 1.0087 1.0077 1.0094 1.0056
2019-02-15 1.0094 1.0087 1.0109 1.0074
2019-02-14 1.009 1.0094 1.0108 1.0071
2019-02-13 1.0092 1.009 1.0114 1.0075
2019-02-12 1.0104 1.0092 1.0127 1.0073
2019-02-11 1.0084 1.0104 1.0118 1.0071
2019-02-10 1.0105 1.0084 1.011 1.0068
2019-02-09 1.0098 1.0105 1.0162 1.0085
2019-02-08 1.0103 1.0098 1.0153 1.0059
2019-02-07 1.0113 1.0103 1.0126 1.0087
2019-02-06 1.0098 1.0113 1.013 1.0089
2019-02-05 1.0121 1.0098 1.0136 1.0089
2019-02-04 1.0107 1.0121 1.0131 1.0093
2019-02-03 1.0091 1.0107 1.0122 1.0071
2019-02-02 1.0077 1.0091 1.0097 1.006
2019-02-01 1.0056 1.0077 1.0115 1.0042
2019-01-31 1.0058 1.0056 1.0072 1.0024
2019-01-30 1.0039 1.0058 1.0062 1.0014
2019-01-29 1.0009 1.0039 1.0049 0.9993
2019-01-28 1.0028 1.0009 1.0062 1.0007
2019-01-27 1.0006 1.0028 1.0028 0.9976
2019-01-26 0.9977 1.0006 1.0006 0.9969
2019-01-25 0.9986 0.9977 1.0022 0.9967
2019-01-24 0.9983 0.9986 1.0001 0.9964
2019-01-23 0.9981 0.9983 1.0002 0.9966
2019-01-22 0.9992 0.9981 1.0009 0.9967
2019-01-21 0.9964 0.9992 1.0003 0.9958
2019-01-20 0.993 0.9964 1 0.9912
2019-01-19 0.9955 0.993 0.9962 0.99
2019-01-18 0.9943 0.9955 0.9971 0.9924
2019-01-17 0.9936 0.9943 0.9963 0.9928
2019-01-16 0.9914 0.9936 0.9957 0.9907
2019-01-15 0.9883 0.9914 0.993 0.9869
2019-01-14 0.9913 0.9883 0.9924 0.9866
2019-01-13 0.9895 0.9913 0.9947 0.9868
2019-01-12 0.9909 0.9895 0.991 0.9837
2019-01-11 0.9887 0.9909 0.9909 0.9862
2019-01-10 0.9908 0.9887 0.9924 0.9816
2019-01-09 0.9901 0.9908 0.9934 0.9881
2019-01-08 0.9902 0.9901 0.9925 0.9892
2019-01-07 0.9877 0.9902 0.9916 0.9862
2019-01-06 0.9939 0.9877 0.9957 0.9844
2019-01-05 0.992 0.9939 0.9963 0.989
2019-01-04 0.9941 0.992 0.9959 0.9896
2019-01-03 0.9919 0.9941 0.9946 0.9894
2019-01-02 0.9929 0.9919 0.9956 0.9901
2019-01-01 0.9991 0.9929 1.0014 0.9926