日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 1.0002 0.9995 1.0014 0.9991
2020-12-30 1.0011 1.0002 1.0017 0.9994
2020-12-29 1.0006 1.0011 1.0019 1
2020-12-28 1.0013 1.0007 1.0023 0.9996
2020-12-27 1.0001 1.0013 1.0015 0.9983
2020-12-26 1.0003 1.0001 1.0004 0.999
2020-12-25 1.0002 1.0003 1.001 0.9993
2020-12-24 0.9998 1.0002 1.0005 0.9977
2020-12-23 1.0001 0.9997 1.0011 0.9986
2020-12-22 1.0006 1.0001 1.0015 0.9987
2020-12-21 0.9991 1.0006 1.0011 0.9985
2020-12-20 0.9986 0.999 0.9999 0.9981
2020-12-19 0.9999 0.9987 1.0007 0.9984
2020-12-18 0.9986 0.9999 1.0019 0.9968
2020-12-17 0.9985 0.9985 1.0003 0.9981
2020-12-16 0.9997 0.9986 1.0001 0.9979
2020-12-15 0.9998 0.9997 1.0004 0.9991
2020-12-14 0.9996 1 1.0006 0.9994
2020-12-13 0.9993 0.9996 1.0001 0.999
2020-12-12 1 0.9993 1.0004 0.9991
2020-12-11 0.9997 1 1.0007 0.9995
2020-12-10 0.9997 1 1.0007 0.9992
2020-12-09 0.9995 0.9998 1.001 0.9993
2020-12-08 0.9991 0.9995 1.0005 0.999
2020-12-07 0.9991 0.9991 1.0002 0.9988
2020-12-06 0.9993 0.9991 0.9997 0.9978
2020-12-05 0.9984 0.9992 1.0004 0.9978
2020-12-04 0.9991 0.9991 0.9997 0.9977
2020-12-03 1.0011 0.9989 1.0016 0.9981
2020-12-02 1.0001 0.999 1.0015 0.9985
2020-12-01 0.9989 1.0001 1.0019 0.9975
2020-11-30 1.0002 0.9992 1.0011 0.9977
2020-11-29 0.9984 0.9999 1.0006 0.9978
2020-11-28 1.0001 0.9986 1.0011 0.998
2020-11-27 1.0006 1.0001 1.0018 0.9977
2020-11-26 0.9983 1.0005 1.0088 0.9974
2020-11-25 0.9985 0.9984 1.0007 0.9965
2020-11-24 0.9992 0.9984 1 0.997
2020-11-23 0.9994 0.9992 0.9999 0.9971
2020-11-22 0.9988 0.9988 0.9999 0.9969
2020-11-21 0.9985 0.9982 1 0.9972
2020-11-20 0.9989 0.9996 1.0004 0.9977
2020-11-19 0.9991 0.9998 1.0002 0.9971
2020-11-18 0.9994 0.9983 1.0006 0.9977
2020-11-17 0.9996 0.9993 1.0004 0.9974
2020-11-16 0.9987 0.9996 1.0001 0.9973
2020-11-15 0.9973 0.9986 0.9994 0.9967
2020-11-14 0.9987 0.9979 0.9991 0.9964
2020-11-13 0.9972 0.9987 0.9994 0.9959
2020-11-12 0.999 0.997 0.9993 0.9967
2020-11-11 0.9988 0.9984 0.9992 0.9967
2020-11-10 0.9998 0.9988 1 0.9977
2020-11-09 0.9986 0.9997 0.9999 0.9984
2020-11-08 0.9989 0.9988 0.9998 0.9985
2020-11-07 0.9989 0.999 0.9994 0.9979
2020-11-06 0.999 0.9987 0.9996 0.9974
2020-11-05 0.9985 0.9986 1.0008 0.9974
2020-11-04 0.9994 0.9982 0.9996 0.9977
2020-11-03 0.9988 0.9995 0.9999 0.9981
2020-11-02 0.9992 0.9992 0.9997 0.9983
2020-11-01 0.9995 0.9991 0.9996 0.9987
2020-10-31 0.9991 0.9996 1.0001 0.9986
2020-10-30 0.9994 0.9996 0.9999 0.9986
2020-10-29 0.9992 0.9992 1.0001 0.9986
2020-10-28 0.9993 0.9996 1.0004 0.9979
2020-10-27 0.9993 0.9996 0.9996 0.9981
2020-10-26 0.9978 0.9988 0.9996 0.9978
2020-10-25 0.9988 0.9982 0.9993 0.9976
2020-10-24 0.9995 0.999 1 0.9975
2020-10-23 0.9987 0.9994 0.9997 0.9978
2020-10-22 0.9987 0.9991 0.9998 0.9978
2020-10-21 1.0037 0.9989 1.004 0.9985
2020-10-20 1.0072 1.0041 1.0076 1.0041
2020-10-19 1.0079 1.0073 1.0102 1.0072
2020-10-18 1.0077 1.0079 1.0084 1.0075
2020-10-17 1.0059 1.0082 1.0088 1.0054
2020-10-16 1.0049 1.0058 1.006 1.0039
2020-10-15 1.0052 1.0054 1.0059 1.0041
2020-10-14 1.004 1.0056 1.0065 1.0032
2020-10-13 1.0015 1.004 1.0043 1.0013
2020-10-12 0.9997 1.0013 1.0018 0.9989
2020-10-11 0.9998 0.9998 1.0003 0.999
2020-10-10 0.9995 0.9996 1.0003 0.999
2020-10-09 1 0.9993 1.0003 0.9991
2020-10-08 0.9999 1.0001 1.0005 0.9996
2020-10-07 1.0001 1.0001 1.0007 0.9995
2020-10-06 0.9997 1 1.0004 0.9992
2020-10-05 0.9994 0.9997 1.0001 0.9992
2020-10-04 0.9998 0.9996 1.0001 0.9991
2020-10-03 0.9994 1 1.0003 0.9993
2020-10-02 0.9999 0.9994 1.0009 0.9994
2020-10-01 0.9999 1.0001 1.0005 0.9992
2020-09-30 1.0001 0.9998 1.0007 0.9995
2020-09-29 0.9998 0.9999 1.0007 0.9992
2020-09-28 0.9998 1 1.0004 0.9988
2020-09-27 0.9994 0.9996 1.0002 0.9988
2020-09-26 0.9997 0.9993 1.0001 0.999
2020-09-25 0.9999 0.9996 1.0006 0.9992
2020-09-24 0.9997 0.9997 1.0009 0.9995
2020-09-23 1 1 1.0006 0.9992
2020-09-22 1.0003 1.0001 1.001 0.9995
2020-09-21 0.9999 1.0002 1.0007 0.9996
2020-09-20 1 1 1.0007 0.9998
2020-09-19 0.9997 1.0001 1.0003 0.9993
2020-09-18 1.0002 1 1.0003 0.9993
2020-09-17 0.9995 1.0001 1.0006 0.9993
2020-09-16 1.0002 0.9995 1.0007 0.9993
2020-09-15 1 1.0001 1.0004 0.9992
2020-09-14 1.0003 0.9999 1.0007 0.9993
2020-09-13 1.0002 0.9999 1.0006 0.9996
2020-09-12 0.9998 0.9999 1.0006 0.9993
2020-09-11 0.999 0.9999 1.0005 0.999
2020-09-10 0.9995 0.9995 1.0003 0.9991
2020-09-09 1.0002 0.9995 1.001 0.9994
2020-09-08 1 1.0004 1.0008 0.9993
2020-09-07 0.9997 1.0004 1.0009 0.999
2020-09-06 1.0005 1 1.001 0.9993
2020-09-05 0.9991 1 1.0011 0.9984
2020-09-04 0.9997 0.9991 1.0004 0.998
2020-09-03 0.9988 0.9998 1.0009 0.9984
2020-09-02 0.9994 0.9992 1.0004 0.9985
2020-09-01 0.9993 0.9996 1.0004 0.9986
2020-08-31 1.0003 0.9993 1.0007 0.9991
2020-08-30 0.9998 1 1.0005 0.9993
2020-08-29 0.9995 1.0001 1.0001 0.999
2020-08-28 0.9995 0.9995 1.0005 0.9989
2020-08-27 0.999 0.9999 1.0004 0.999
2020-08-26 0.9999 0.9991 1.0004 0.9989
2020-08-25 0.9998 0.9997 1.0006 0.9992
2020-08-24 0.9995 0.9998 1.0003 0.9992
2020-08-23 0.9996 0.9993 1.0003 0.9989
2020-08-22 0.9999 0.9996 1.0006 0.9989
2020-08-21 0.9992 1 1.0004 0.9984
2020-08-20 0.9998 0.9987 1.0003 0.9987
2020-08-19 0.9999 0.9994 1.0005 0.9989
2020-08-18 0.9987 0.9999 1.0002 0.9982
2020-08-17 0.9999 0.9993 1.0003 0.9988
2020-08-16 0.9995 1.0001 1.0006 0.9989
2020-08-15 0.9994 0.9994 1.0002 0.9984
2020-08-14 0.9995 0.9991 0.9999 0.998
2020-08-13 0.9996 0.9998 1.0002 0.9987
2020-08-12 0.9995 0.9997 1.0009 0.9989
2020-08-11 0.9988 0.9993 1.0001 0.9982
2020-08-10 0.9998 0.9991 1.001 0.9979
2020-08-09 0.9989 0.9993 1.0002 0.9987
2020-08-08 0.9991 0.9988 1.0002 0.9985
2020-08-07 0.9994 0.9993 1 0.9982
2020-08-06 0.9979 0.9994 0.9998 0.9979
2020-08-05 0.9996 0.9985 1.0004 0.9982
2020-08-04 0.9993 0.9996 1.0005 0.9988
2020-08-03 0.9995 0.9996 1.0007 0.9988
2020-08-02 0.999 0.9993 1.0013 0.9977
2020-08-01 0.9989 0.9992 1 0.9981
2020-07-31 0.9998 0.9994 1.0002 0.9985
2020-07-30 0.9997 0.9999 1.0004 0.9988
2020-07-29 0.9985 0.9994 1.0003 0.9981
2020-07-28 0.9991 0.9987 1.0002 0.9976
2020-07-27 0.9984 0.9989 0.9999 0.9978
2020-07-26 0.9989 0.9988 0.9993 0.9965
2020-07-25 0.9983 0.999 0.9994 0.9977
2020-07-24 0.9986 0.9983 1.0001 0.9978
2020-07-23 0.9994 0.9982 1.0022 0.9948
2020-07-22 0.999 0.9994 1.0043 0.9957
2020-07-21 0.9989 0.9969 1.0039 0.9955
2020-07-20 0.9992 1.0009 1.0039 0.9958
2020-07-19 0.9987 1.0016 1.0024 0.9968
2020-07-18 1.0002 0.9998 1.0018 0.9975
2020-07-17 1.0001 0.9991 1.0016 0.9991
2020-07-16 1.0002 0.9996 1.0015 0.9994
2020-07-15 0.9998 1.0008 1.0013 0.9985
2020-07-14 0.9996 0.9997 1.0019 0.9985
2020-07-13 0.9994 0.9997 1.0031 0.9966
2020-07-12 0.9999 1.0022 1.0036 0.996
2020-07-11 1.0001 0.9995 1.0018 0.9973
2020-07-10 0.9997 1.0011 1.0021 0.9969
2020-07-09 0.9991 0.9976 1.0025 0.9975
2020-07-08 0.9993 1.0008 1.0078 0.9963
2020-07-07 0.9997 0.997 1.0035 0.9963
2020-07-06 1.0023 0.9999 1.0059 0.9942
2020-07-05 1.0007 0.9995 1.0063 0.9949
2020-07-04 0.9998 1.0001 1.0043 0.9965
2020-07-03 0.9997 1.0024 1.0037 0.9974
2020-07-02 0.9993 0.9997 1.0011 0.9982
2020-07-01 0.9997 0.9988 1.0009 0.9988
2020-06-30 0.9998 0.9998 1.0007 0.9985
2020-06-29 0.9999 0.9996 1.001 0.9982
2020-06-28 0.9999 0.9998 1.0012 0.999
2020-06-27 1.0003 1 1.0013 0.9992
2020-06-26 1.0002 1.0003 1.0018 0.999
2020-06-25 1.0015 1.0004 1.0018 0.9992
2020-06-24 0.9997 1.0016 1.0017 0.9987
2020-06-23 0.9997 1.0001 1.0036 0.9941
2020-06-22 1.0004 0.9967 1.0014 0.9938
2020-06-21 1.0008 1.0004 1.0013 0.999
2020-06-20 0.9998 1.0007 1.0011 0.9995
2020-06-19 1.0003 0.9997 1.0015 0.9993
2020-06-18 1.0009 1 1.0013 0.9992
2020-06-17 0.9996 1.0008 1.0015 0.9993
2020-06-16 1.0012 1 1.0035 0.9988
2020-06-15 1.0007 1.0009 1.0022 0.9995
2020-06-14 0.9996 1.0006 1.0012 0.9987
2020-06-13 1.0003 1.0004 1.0013 0.9989
2020-06-12 1.0005 1.0003 1.0021 0.9993
2020-06-11 0.9997 1.001 1.0018 0.9981
2020-06-10 0.9996 0.9997 1 0.9976
2020-06-09 0.9998 0.9999 1.0004 0.998
2020-06-08 0.9991 1 1.0002 0.9976
2020-06-07 0.9995 0.9993 1.0007 0.9987
2020-06-06 0.9991 0.9996 1.001 0.9986
2020-06-05 1.0002 1.0002 1.001 0.9982
2020-06-04 0.9998 0.9989 1.0007 0.9986
2020-06-03 0.9996 0.9998 1.0007 0.9984
2020-06-02 1.0005 0.9997 1.0012 0.9972
2020-06-01 0.9998 0.9995 1.0009 0.9989
2020-05-31 0.9994 1 1.0004 0.9983
2020-05-30 0.9996 0.9995 1.0009 0.9991
2020-05-29 0.9995 0.9999 1.0005 0.9984
2020-05-28 0.9995 0.9997 1.0004 0.9983
2020-05-27 1 0.9996 1.0018 0.9984
2020-05-26 1.0001 0.9986 1.0077 0.9981
2020-05-25 0.9998 0.9989 1.0038 0.9968
2020-05-24 0.9972 0.9987 1.0047 0.9958
2020-05-23 0.9981 0.9976 1.0018 0.9969
2020-05-22 1.0017 0.9988 1.004 0.9986
2020-05-21 1.0009 1.002 1.0041 0.9992
2020-05-20 1 1.0009 1.0013 0.9981
2020-05-19 1.0009 1.0002 1.0025 0.999
2020-05-18 0.9997 1.0012 1.0014 0.9959
2020-05-17 0.9982 0.9993 1.0017 0.9967
2020-05-16 0.9993 0.9982 1.0017 0.9974
2020-05-15 0.9949 0.9994 1.0027 0.9947
2020-05-14 0.9984 1.0021 1.0022 0.9948
2020-05-13 0.9987 0.9987 1.0014 0.9948
2020-05-12 0.9984 0.9984 1.002 0.9978
2020-05-11 0.9985 0.9984 1.0012 0.9976
2020-05-10 0.9993 0.9985 1.0199 0.9945
2020-05-09 0.9989 0.9989 1.0025 0.9941
2020-05-08 0.9991 0.9988 1.0021 0.9933
2020-05-07 0.9992 0.9992 1.0021 0.9933
2020-05-06 0.9994 1.0016 1.0017 0.9935
2020-05-05 0.9991 0.9995 1.0017 0.9944
2020-05-04 0.9998 0.9993 1.0017 0.9942
2020-05-03 0.9993 0.9995 1.0022 0.994
2020-05-02 0.9997 0.9993 1.0015 0.9941
2020-05-01 0.9992 0.9994 1.0014 0.9936
2020-04-30 0.9981 0.9994 1.0002 0.9918
2020-04-29 0.9991 0.9977 1.001 0.9975
2020-04-28 0.9986 0.9992 0.9999 0.9979
2020-04-27 0.9993 0.9983 1.0029 0.9974
2020-04-26 0.9978 0.9985 1.0034 0.993
2020-04-25 1.0024 0.9979 1.0042 0.993
2020-04-24 0.9979 1.0034 1.0044 0.9928
2020-04-23 0.9978 0.9983 0.9993 0.9972
2020-04-22 0.9982 0.9981 1.0027 0.9971
2020-04-21 0.9981 0.9982 1.0029 0.9973
2020-04-20 0.9984 0.9981 1.0019 0.9968
2020-04-19 0.9978 0.9977 0.9992 0.9967
2020-04-18 0.9978 0.9979 1.0025 0.9971
2020-04-17 0.9981 0.9983 1.0223 0.9969
2020-04-16 0.9982 0.9985 1.0312 0.9971
2020-04-15 0.9965 0.9991 1 0.9919
2020-04-14 0.9979 0.9973 0.9987 0.9916
2020-04-13 0.9961 0.9963 0.9995 0.9915
2020-04-12 0.9983 0.9955 0.9989 0.9875
2020-04-11 0.9967 0.9969 0.9987 0.9908
2020-04-10 0.9974 0.998 1.0046 0.9924
2020-04-09 0.9984 0.998 1.0002 0.9976
2020-04-08 0.9968 0.9985 1 0.9925
2020-04-07 0.9975 0.9977 0.999 0.9926
2020-04-06 0.9966 0.9975 0.9979 0.9925
2020-04-05 0.9967 0.9967 0.9979 0.9929
2020-04-04 0.9976 0.9977 0.9979 0.9931
2020-04-03 0.997 0.9975 0.9978 0.997
2020-04-02 0.9972 0.9973 0.9978 0.9968
2020-04-01 0.995 0.9977 0.9978 0.989
2020-03-31 0.9971 0.9973 0.9978 0.9894
2020-03-30 0.9974 0.9978 0.9978 0.9873
2020-03-29 0.997 0.9898 0.9977 0.9888
2020-03-28 0.9953 0.9972 0.9977 0.9878
2020-03-27 0.9955 0.9885 0.9975 0.9873
2020-03-26 0.9959 0.994 0.9977 0.9876
2020-03-25 0.9945 0.988 0.9976 0.9866
2020-03-24 0.9975 0.9933 0.9975 0.9933
2020-03-23 0.9974 0.996 0.9976 0.9935
2020-03-22 0.9986 0.997 0.9991 0.9882
2020-03-21 0.9971 0.9987 1.0002 0.9902
2020-03-20 0.9944 0.9967 0.9987 0.9887
2020-03-19 0.9953 0.9948 0.9978 0.9875
2020-03-18 0.996 0.9942 0.9978 0.9881
2020-03-17 0.9981 0.9966 0.9992 0.988
2020-03-16 1.0003 0.9984 1.0028 0.989
2020-03-15 0.9961 1.0003 1.0019 0.9894
2020-03-14 0.9921 0.996 0.9976 0.9655
2020-03-13 0.9995 0.9934 1.0162 0.9566
2020-03-12 0.9993 0.9993 1.006 0.9576
2020-03-11 0.9995 0.9994 1.0017 0.9976
2020-03-10 1.0005 0.9993 1.0065 0.9918
2020-03-09 0.9982 1.0002 1.0042 0.9915
2020-03-08 0.9972 0.9977 1.0034 0.9913
2020-03-07 1.0001 0.998 1.0012 0.991
2020-03-06 0.9972 0.9998 1.0012 0.9967
2020-03-05 0.9963 0.9984 1 0.9899
2020-03-04 0.9994 0.9904 1.0003 0.9899
2020-03-03 0.9989 0.9995 0.9996 0.9886
2020-03-02 0.9999 0.9987 1.0016 0.9974
2020-03-01 0.9979 0.9978 1.0002 0.9973
2020-02-29 0.9994 0.9974 1.0006 0.9955
2020-02-28 0.9988 0.9981 1.0014 0.9975
2020-02-27 1.0012 0.9978 1.0021 0.9928
2020-02-26 1.0003 1.0007 1.0022 0.9935
2020-02-25 0.9998 1.0003 1.0008 0.9995
2020-02-24 0.9974 0.9999 1.0002 0.9974
2020-02-23 0.9972 0.9976 0.9991 0.9963
2020-02-22 0.9969 0.9985 0.9992 0.9908
2020-02-21 0.9991 0.9982 1.0006 0.989
2020-02-20 0.9971 0.9977 1.0004 0.9873
2020-02-19 0.9972 0.9972 0.9982 0.9894
2020-02-18 0.9962 0.9972 0.9993 0.9906
2020-02-17 0.9972 0.9984 0.9998 0.9874
2020-02-16 0.9877 0.9971 1.0006 0.9867
2020-02-15 0.9995 0.9993 0.9999 0.9904
2020-02-14 0.9994 0.9997 1.001 0.9993
2020-02-13 0.9995 0.9993 1.0008 0.998
2020-02-12 0.9995 0.9993 0.9998 0.9979
2020-02-11 0.9998 0.9996 1.0007 0.9981
2020-02-10 0.9996 1 1.0011 0.9987
2020-02-09 0.9997 0.9994 1.0002 0.9989
2020-02-08 1.001 0.9997 1.0014 0.9994
2020-02-07 1.0008 1.0006 1.0014 0.9983
2020-02-06 1.0002 1.001 1.0024 0.9984
2020-02-05 1.0012 1.0002 1.0018 0.9995
2020-02-04 0.9995 1.0004 1.0026 0.9994
2020-02-03 0.9999 1.0005 1.0009 0.9992
2020-02-02 0.9989 0.9994 1.0014 0.9978
2020-02-01 1.0022 0.9983 1.0025 0.9977
2020-01-31 1.0021 1.0023 1.0026 1.0016
2020-01-30 1.0019 1.0019 1.0026 1.0017
2020-01-29 1.0023 1.002 1.0025 1.0015
2020-01-28 1.0011 1.0022 1.0026 0.9939
2020-01-27 0.9999 1.0001 1.0019 0.994
2020-01-26 1.001 1.0003 1.0019 0.9939
2020-01-25 1.0009 1.0002 1.0017 0.9978
2020-01-24 0.9997 0.9987 1.002 0.995
2020-01-23 0.9983 1.0011 1.0019 0.9938
2020-01-22 0.9994 1 1.0018 0.9927
2020-01-21 0.9981 0.998 1.0017 0.9927
2020-01-20 1.0024 0.9978 1.0028 0.9937
2020-01-19 1.0036 1.0023 1.0036 1.0006
2020-01-18 1.0023 1.0024 1.0039 1.0018
2020-01-17 1.0026 1.0031 1.004 1.0019
2020-01-16 1.003 1.0034 1.0039 1.0017
2020-01-15 1.0021 1.0028 1.0045 1.0014
2020-01-14 1.0022 1.0025 1.0056 1.0017
2020-01-13 1.0031 1.003 1.0039 1.0011
2020-01-12 1.0023 1.0012 1.0036 1.0008
2020-01-11 1.0015 1.0022 1.0033 1.0008
2020-01-10 1.0025 1.0028 1.0035 1.0006
2020-01-09 1.0026 1.0018 1.0041 1.0017
2020-01-08 1.0021 1.0024 1.0046 1.0012
2020-01-07 1.0023 1.0019 1.0034 1.0016
2020-01-06 1.0032 1.0019 1.0035 1.0015
2020-01-05 1.0016 1.003 1.0035 1.0012
2020-01-04 1.0024 1.002 1.0046 1.0008
2020-01-03 1.0033 1.0021 1.0037 1.0015
2020-01-02 1.0032 1.003 1.0429 1.0026
2020-01-01 1.0036 1.0032 1.0081 1.0026