日期 开盘价 关盘价 最高价 最低价

2014年历史价格

2014-12-31 320.43 314.25 320.43 314
2014-12-30 310.91 320.19 320.19 310.21
2014-12-29 312.72 310.74 314.81 309.37
2014-12-28 317.7 312.67 320.27 312.31
2014-12-27 316.16 317.24 320.03 311.08
2014-12-26 327.58 315.86 328.91 312.63
2014-12-25 319.15 327.92 331.42 316.63
2014-12-24 322.29 319.01 322.67 316.96
2014-12-23 334.39 322.53 334.74 321.36
2014-12-22 332.02 334.57 336.29 329.6
2014-12-21 321.07 331.89 334.12 320.42
2014-12-20 329.54 320.84 329.63 318.9
2014-12-19 317.62 329.96 330.33 316.04
2014-12-18 311.18 317.84 318.53 306.77
2014-12-17 319.79 311.4 323.71 304.23
2014-12-16 326.86 319.78 333.95 315.15
2014-12-15 345.67 327.06 345.86 327.06
2014-12-14 351.36 345.35 351.82 344.93
2014-12-13 346.73 351.63 353.32 345.42
2014-12-12 352.38 347.38 352.38 346.59
2014-12-11 350.83 352.54 352.98 349.29
2014-12-10 344.34 350.51 361.36 338.76
2014-12-09 352.2 346.36 352.38 346.36
2014-12-08 361.89 352.22 363.07 344.95
2014-12-07 374.96 361.91 376.03 361.89
2014-12-06 374.84 375.1 376.29 373.27
2014-12-05 376.76 374.79 378.45 370.95
2014-12-04 369.44 376.85 379.19 365.76
2014-12-03 375.72 369.6 378.65 367.76
2014-12-02 381.72 375.01 383.03 374.35
2014-12-01 379.25 381.32 384.04 377.86
2014-11-30 378.25 379.24 383.66 376.67
2014-11-29 375.51 378.05 382.53 373.31
2014-11-28 376.15 375.49 387.6 372.14
2014-11-27 369.37 376.45 382.84 358.45
2014-11-26 370.5 369.67 373.99 368.28
2014-11-25 376.02 368.37 377.7 365.82
2014-11-24 376.89 375.35 394.7 374.78
2014-11-23 366.95 376.9 387.21 366.67
2014-11-22 353.17 367.57 370.85 353.17
2014-11-21 351.6 352.92 364.84 350.88
2014-11-20 357.88 350.85 357.88 344.11
2014-11-19 380.31 357.84 382.02 356.78
2014-11-18 373.9 380.55 386.48 373.9
2014-11-17 387.79 375.2 392.4 371.12
2014-11-16 388.35 387.41 410.2 377.5
2014-11-15 374.73 387.88 390.8 374.6
2014-11-14 399.65 376.13 405.53 371.01
2014-11-13 418.42 397.82 419.25 384.79
2014-11-12 427.27 420.73 457.09 401.12
2014-11-11 367.98 423.56 429.72 367.98
2014-11-10 365.86 367.7 371.31 363.73
2014-11-09 362.27 366.92 374.82 357.56
2014-11-08 345.38 363.26 363.63 344.26
2014-11-07 342.15 345.49 347.03 342.15
2014-11-06 349.82 342.42 352.73 341.78
2014-11-05 339.46 349.29 352.97 338.42
2014-11-04 330.68 339.49 343.37 330.68
2014-11-03 327.16 330.49 331.77 325.08
2014-11-02 325.57 327.55 334 325.48
2014-11-01 326.08 325.89 329.05 320.63
2014-10-31 338.65 325.75 340.53 321.05
2014-10-30 345.01 338.32 348.05 337.14
2014-10-29 335.71 345.3 350.91 335.07
2014-10-28 357.09 335.59 357.83 335.34
2014-10-27 353.21 357.62 359.98 352.68
2014-10-26 354.78 352.99 358.63 349.81
2014-10-25 347.49 354.7 359.22 343.93
2014-10-24 358.61 347.27 359.86 342.88
2014-10-23 358.59 358.35 364.35 353.3
2014-10-22 382.96 358.42 385.05 356.45
2014-10-21 386.12 383.16 388.58 382.25
2014-10-20 382.42 386.48 392.65 380.83
2014-10-19 389.23 382.85 390.08 378.25
2014-10-18 391.25 389.55 393.94 386.46
2014-10-17 383.98 391.44 395.16 378.97
2014-10-16 382.76 383.76 385.48 375.39
2014-10-15 394.52 382.56 398.81 373.07
2014-10-14 400.95 394.77 402.23 388.77
2014-10-13 391.69 400.87 411.7 391.32
2014-10-12 377.92 390.41 397.23 368.9
2014-10-11 362.61 378.55 379.43 356.14
2014-10-10 361.36 362.3 367.19 355.95
2014-10-09 364.69 361.56 375.07 352.96
2014-10-08 352.75 365.03 382.73 347.69
2014-10-07 336.12 352.94 354.36 327.19
2014-10-06 330.58 336.19 339.25 320.48
2014-10-05 320.39 330.08 345.13 302.56
2014-10-04 328.92 320.51 341.8 289.3
2014-10-03 359.89 328.87 364.49 325.89
2014-10-02 375.18 359.51 377.7 357.86
2014-10-01 383.99 375.07 385.5 372.95
2014-09-30 387.43 383.61 391.38 380.78
2014-09-29 376.09 386.94 390.98 373.44
2014-09-28 376.93 375.47 385.21 372.24
2014-09-27 399.47 377.18 401.02 374.33
2014-09-26 403.56 399.52 406.62 397.37
2014-09-25 411.43 404.42 414.94 400.01
2014-09-24 423.16 411.57 423.52 409.47
2014-09-23 435.75 423.2 436.11 421.13
2014-09-22 402.09 435.79 441.56 396.2
2014-09-21 399.1 402.15 406.92 397.13
2014-09-20 408.08 398.82 412.43 393.18
2014-09-19 394.67 408.9 423.3 389.88
2014-09-18 424.1 394.8 427.83 384.53
2014-09-17 456.86 424.44 456.86 413.1
2014-09-16 465.86 457.33 468.17 452.42
2014-09-15 474.86 466.06 475.64 465.13
2014-09-14 477.77 475.37 478.62 474.02
2014-09-13 479.12 477.89 479.85 476.12
2014-09-12 477.79 479 482.12 475.1
2014-09-11 479.58 477.75 479.63 473.01
2014-09-10 479.62 479.75 482.35 474.61
2014-09-09 475.48 479.36 487.47 475.14
2014-09-08 474.88 475.26 477.38 467.78
2014-09-07 481.81 474.6 489.83 468.79
2014-09-06 485.13 482.28 488.07 482.28
2014-09-05 483.34 484.83 488.6 483
2014-09-04 489.67 483.34 490.64 481.61
2014-09-03 477.68 489.66 493.93 477.09
2014-09-02 476.87 477.59 481.71 476.21
2014-09-01 474.48 477.43 482.99 472.32
2014-08-31 477.79 474.88 485.31 471.91
2014-08-30 502.9 477.76 504.88 474.81
2014-08-29 508.59 504.25 509.31 501.64
2014-08-28 508.42 508.52 511.7 503.82
2014-08-27 510.88 507.82 516.16 506.88
2014-08-26 512.19 511.15 520.71 510.92
2014-08-25 502.54 511.57 512.69 502.54
2014-08-24 508.22 502.5 508.22 499.23
2014-08-23 498.29 508.29 512.89 497.35
2014-08-22 513.39 498.08 514.3 492.11
2014-08-21 517.58 514.04 521.48 501.27
2014-08-20 510.45 517.24 531.9 510.45
2014-08-19 485.07 511.98 518.28 467.51
2014-08-18 461.48 485.24 485.71 455.54
2014-08-17 491.51 461.46 499.37 443.85
2014-08-16 519.14 491.8 520.19 483.63
2014-08-15 497.83 519.71 521.47 487.74
2014-08-14 511.14 497.01 518.18 487.93
2014-08-13 546.18 505.97 546.24 498.73
2014-08-12 570.38 546.66 573.03 532.67
2014-08-11 576.51 569.64 576.95 566.59
2014-08-10 591.28 576.37 591.51 574.05
2014-08-09 589.17 591.06 594.46 587.94
2014-08-08 592.47 589.37 592.47 587.63
2014-08-07 588.88 592.58 598.12 588.79
2014-08-06 584.65 588.87 591.1 584.05
2014-08-05 585.95 584.65 587.49 583.1
2014-08-04 589.01 585.44 589.86 584.1
2014-08-03 586.23 588.78 591.95 583.74
2014-08-02 588.89 586.67 589.15 581.65
2014-08-01 594.9 589.33 594.91 586.16
2014-07-31 586.2 594.92 597.92 583.63
2014-07-30 567.37 586.23 586.23 564.51
2014-07-29 584.74 567.29 585.12 564.9
2014-07-28 585.55 584.72 588.39 581.7
2014-07-27 594.14 585.69 594.57 575.18
2014-07-26 595.67 593.85 598.94 593.43
2014-07-25 601.54 595.81 602.09 593.96
2014-07-24 601.51 601.09 607.07 597.23
2014-07-23 619.5 601.73 620.43 595.57
2014-07-22 621.12 619.41 624.43 618.29
2014-07-21 622.27 621.55 624.3 620.96
2014-07-20 623.95 622.21 624.09 619.11
2014-07-19 628.56 623.9 628.56 622.78
2014-07-18 629.17 628.52 629.17 624.6
2014-07-17 622.37 628.78 629.21 620.47
2014-07-16 616.54 623.09 626.29 608.4
2014-07-15 622.01 616.8 623.09 615.33
2014-07-14 620 621.59 625.14 619.64
2014-07-13 626.56 619.32 627.34 617.32
2014-07-12 634.22 626.5 634.73 624.91
2014-07-11 631.88 633.71 636.66 626.98
2014-07-10 616.66 632 632.09 615.77
2014-07-09 624.83 616.76 626.12 612.35
2014-07-08 625.22 624.51 627 622.6
2014-07-07 622.57 624.82 626.7 620.91
2014-07-06 635.46 624.09 637.16 617.01
2014-07-05 631.77 635.81 638.65 631.16
2014-07-04 629.95 631.46 633.22 628
2014-07-03 644.65 630.69 648.43 629.4
2014-07-02 650.77 645.16 650.77 641.3
2014-07-01 641.04 650.88 656.68 638.34
2014-06-30 641.39 640.81 657.86 640.11
2014-06-29 602.62 639.8 645.16 599.88
2014-06-28 596.33 602.72 604.08 596.16
2014-06-27 599.08 596.55 604.47 595.92
2014-06-26 581.3 597.26 600.12 579.89
2014-06-25 566.14 581.14 581.63 564.73
2014-06-24 581.81 566.34 583.6 565.63
2014-06-23 593.97 582.36 596.97 582.36
2014-06-22 602.16 593.98 603.21 586.34
2014-06-21 595.9 602.27 606 594.63
2014-06-20 593.68 594.99 599.46 587.74
2014-06-19 597.4 594.15 599.75 587.76
2014-06-18 608.07 598.07 612.24 597.02
2014-06-17 609.77 607.96 615.88 604.4
2014-06-16 591.59 610.86 610.89 590.4
2014-06-15 592.65 592.19 608.72 587.07
2014-06-14 575.93 592.94 592.94 554.89
2014-06-13 600.75 577.36 601.27 549.82
2014-06-12 585.7 600.16 615.14 585.7
2014-06-11 633.43 586.95 638.11 573.27
2014-06-10 653.19 633.02 657.04 632.55
2014-06-09 650.04 653.15 659.61 646.56
2014-06-08 655.64 649.16 657.7 644.39
2014-06-07 654.99 656.14 658.88 653.47
2014-06-06 653.52 654.97 656.94 644.91
2014-06-05 659.28 653.7 661.37 652.3
2014-06-04 641.07 659.26 663.53 640.09
2014-06-03 666.77 641.61 668.56 624.09
2014-06-02 660.55 667.6 674.11 650.78
2014-06-01 629.65 660.62 665.5 618.74
2014-05-31 623.69 630.23 671.51 619.91
2014-05-30 615.69 623.68 624.72 604.47
2014-05-29 568.18 615.33 618.46 568.16
2014-05-28 576.33 568.18 577.1 561.6
2014-05-27 571.91 577.06 578.62 564.09
2014-05-26 582.59 571.24 589.52 554.43
2014-05-25 571.39 583.42 588.39 565.33
2014-05-24 525.23 571.59 576.48 525.23
2014-05-23 521.05 525.14 525.17 516.28
2014-05-22 525.72 520.22 541.96 520.08
2014-05-21 492.05 524.58 525.36 490.19
2014-05-20 485.8 491.77 494.37 483.49
2014-05-19 446.3 485.72 491.44 446.01
2014-05-18 446.08 446.18 447.55 443.1
2014-05-17 448.7 446.26 449.77 444.78
2014-05-16 448.12 448.9 451.98 447.3
2014-05-15 447.39 448.06 450.66 444.96
2014-05-14 444.14 447.25 449.8 443.63
2014-05-13 440.59 443.97 446.66 440.5
2014-05-12 441.53 440.67 441.98 436.97
2014-05-11 438.3 441.46 442.26 434.23
2014-05-10 453.92 438.89 455.34 433.4
2014-05-09 450.46 454.43 455.77 448.47
2014-05-08 440.18 449.46 452.69 440.14
2014-05-07 438.68 440.17 448.4 438.14
2014-05-06 429.34 438.82 446.13 428.45
2014-05-05 433.36 428.96 448.04 423.25
2014-05-04 434.78 433.48 440.97 427.62
2014-05-03 438.52 436.4 439.77 430.05
2014-05-02 449.4 437.76 449.4 430.68
2014-05-01 457.36 449.38 457.93 443.4
2014-04-30 447.63 457.76 460.61 447.63
2014-04-29 446.89 447.64 451.1 436.7
2014-04-28 439.98 447.21 451.64 435.18
2014-04-27 430.72 440.29 447.53 422.94
2014-04-26 457.24 436.39 459.33 436.39
2014-04-25 461.7 458.6 464.54 449.1
2014-04-24 500.09 461.45 500.3 442.95
2014-04-23 490.83 500.46 500.46 482.95
2014-04-22 488.36 491.3 493.25 485.82
2014-04-21 495.45 487.92 503.22 487.58
2014-04-20 497.74 495.77 510.57 493.2
2014-04-19 501.75 498.17 510.87 490.84
2014-04-18 479.58 501.57 503.55 470.56
2014-04-17 495.8 479.64 498.6 472.74
2014-04-16 529.07 495.96 533.52 484.87
2014-04-15 522.18 527.4 542.38 502.78
2014-04-14 458.37 515.59 519 453.54
2014-04-13 414.83 458.79 469.75 407.37
2014-04-12 421.46 414.06 427.4 395.25
2014-04-11 420.89 421.12 439.61 415.79
2014-04-10 363.71 420.95 429.77 351.27
2014-04-09 442.26 365.18 443.37 358.73
2014-04-08 453.18 442.73 455.73 441.93
2014-04-07 447.61 453.09 457.42 446.11
2014-04-06 461.47 449.42 462.56 445.12
2014-04-05 463.4 460.5 466.32 452.97
2014-04-04 446.67 461.91 463.57 444.2
2014-04-03 445.66 447.53 454.65 429.09
2014-04-02 436.44 444.72 449.57 414.89
2014-04-01 479.14 437.14 495.05 431.27
2014-03-31 457 478.38 495.34 457
2014-03-30 462.3 457 483.02 443.36
2014-03-29 492.37 460.27 492.37 444.18
2014-03-28 501.71 491.17 504.86 489.73
2014-03-27 477.14 495.67 526.02 473.23
2014-03-26 580.26 471.24 580.56 471.24
2014-03-25 583.48 580.83 590.03 570.96
2014-03-24 585.03 583.92 585.44 572.6
2014-03-23 562.51 583.41 586.56 551.77
2014-03-22 565.76 561.27 570.24 560.88
2014-03-21 571.18 565.04 572.55 554.39
2014-03-20 588.29 571.49 604.59 561.81
2014-03-19 609.74 588.77 609.74 587.49
2014-03-18 613.9 609.89 622 609.1
2014-03-17 621.84 614.83 622.39 603.8
2014-03-16 630.92 622.37 632.68 616.85
2014-03-15 636.5 631.11 637.52 628.11
2014-03-14 629.37 636.12 639.14 627.3
2014-03-13 638.14 628.8 639.53 627.21
2014-03-12 633.62 638.14 644.2 630.85
2014-03-11 631.91 632.1 648.03 629.51
2014-03-10 627.95 634.11 638.42 618.84
2014-03-09 636.33 627.79 644.76 615.02
2014-03-08 616.31 636.96 643.95 612.35
2014-03-07 629.66 617.45 635.14 604.46
2014-03-06 664.31 629.15 665.34 616.35
2014-03-05 664.52 663.86 669.77 649.79
2014-03-04 666.24 665.51 674.28 646.28
2014-03-03 668.24 666.78 696.22 655.68
2014-03-02 562.56 667.76 702.91 560.52
2014-03-01 567.23 559.79 570.48 553.27
2014-02-28 549.92 565.61 573.38 539.29
2014-02-27 579.7 549.26 584.14 545.17
2014-02-26 581.65 578.77 594.05 566.62
2014-02-25 537.04 582.69 603.8 532.58
2014-02-24 540.24 538.71 541.38 420.41
2014-02-23 606.04 546.32 607.61 538.7
2014-02-22 606.47 605.82 639.91 599.7
2014-02-21 574.24 605.42 614.48 558.58
2014-02-20 556.88 574.16 582.96 530.47
2014-02-19 623.09 556.14 627.73 556.14
2014-02-18 625.97 623.03 631.77 618.7
2014-02-17 627.16 626.6 645.76 612.54
2014-02-16 614.23 626.27 656.95 607.31
2014-02-15 651.3 616.63 665.1 584.17
2014-02-14 660.9 650.92 661.84 632.84
2014-02-13 601.17 661.99 691.72 541.04
2014-02-12 651.08 605.24 657.99 601.91
2014-02-11 672.38 651.72 672.9 643.04
2014-02-10 683.5 672.17 712.46 636.66
2014-02-09 681.32 681.03 703.71 550.5
2014-02-08 671.46 682.9 712.27 655.25
2014-02-07 699.57 673.92 721.82 661.87
2014-02-06 783.2 712.4 783.2 654.35
2014-02-05 815.59 781.55 819.81 770.59
2014-02-04 829.96 811.91 837.32 811.91
2014-02-03 823.77 827.96 840.17 820.94
2014-02-02 824.08 823.83 826.48 807.22
2014-02-01 832.9 825.37 844.72 820.67
2014-01-31 828.61 832.58 853.52 827.11
2014-01-30 818.43 829.92 831.87 812.6
2014-01-29 826.02 819.03 830.5 799.06
2014-01-28 809.96 826 836.87 809.85
2014-01-27 774.02 812.51 832.5 766.98
2014-01-26 884.6 771.39 893 757.11
2014-01-25 853.68 885.28 897.02 844.86
2014-01-24 796.24 853.61 861.45 792.96
2014-01-23 822.43 797.07 822.43 783.58
2014-01-22 845.46 822.04 851.57 819.32
2014-01-21 867.21 845.59 870.15 837.36
2014-01-20 869.65 863.91 881.2 855.93
2014-01-19 871.39 870.2 886.39 853.87
2014-01-18 839.66 870.96 870.96 825.53
2014-01-17 816.07 840 841.49 816.07
2014-01-16 834.49 814.64 842.91 797.63
2014-01-15 860.29 835.63 866.16 835.63
2014-01-14 833.12 860.9 872.81 830.86
2014-01-13 843.17 833.27 855.69 825.66
2014-01-12 860.19 841.2 861.29 806.05
2014-01-11 919.6 863.22 928.52 851.17
2014-01-10 867.32 913.95 921.48 861.72
2014-01-09 846.69 868.48 871.19 822.6
2014-01-08 841.47 846.86 864.36 804.14
2014-01-07 795.99 842.72 870.68 776.18
2014-01-06 946.49 802 965.74 802
2014-01-05 936.05 953.29 1017.12 905.71
2014-01-04 858.55 933.53 952.4 854.52
2014-01-03 823.27 859.51 859.51 801.67
2014-01-02 802.85 818.72 834.15 789.12
2014-01-01 773.44 802.39 820.31 767.21