日期 开盘价 关盘价 最高价 最低价

2015年历史价格

2015-12-31 430.72 434.33 436.25 427.52
2015-12-30 425.88 430.57 432.92 418.73
2015-12-29 433.3 426.62 434.39 422.08
2015-12-28 422.1 432.98 432.98 420.63
2015-12-27 423.34 422.28 429.77 418.48
2015-12-26 416.51 422.82 424.01 408.88
2015-12-25 455.76 417.27 457.49 405.76
2015-12-24 454.86 455.65 458.3 452.08
2015-12-23 443.09 454.98 458.46 443.08
2015-12-22 436.72 442.4 444.53 436.62
2015-12-21 437.44 436.57 443.69 435.52
2015-12-20 442.84 438.64 444.73 427.31
2015-12-19 462.23 442.68 462.64 434.34
2015-12-18 463.55 462.32 465.58 456.77
2015-12-17 455.85 463.62 465.18 454.94
2015-12-16 454.78 456.08 457.86 448.86
2015-12-15 465.21 454.93 465.21 443.85
2015-12-14 443.88 465.32 465.32 443.88
2015-12-13 433.27 444.18 447.14 430.46
2015-12-12 431.66 433.76 441.68 426.27
2015-12-11 452.33 435 469.1 410.74
2015-12-10 415.28 451.94 451.94 415.28
2015-12-09 417.99 415.48 419.51 411.55
2015-12-08 414.44 417.56 423.12 406.29
2015-12-07 395.75 415.56 415.56 389.95
2015-12-06 389.98 395.54 399.97 385.41
2015-12-05 389.55 388.78 402.81 387.09
2015-12-04 363.72 388.95 389.79 363.23
2015-12-03 361.26 363.18 363.52 355.76
2015-12-02 359.33 361.05 370.27 357.41
2015-12-01 361.85 359.19 362.23 349.46
2015-11-30 377.41 362.49 378.93 356.56
2015-11-29 371.44 377.32 382.36 370.38
2015-11-28 357.47 371.29 371.94 355.67
2015-11-27 357.14 357.38 359.54 352.17
2015-11-26 351.86 358.04 363.59 347.87
2015-11-25 328.3 352.68 366.76 328.23
2015-11-24 320.05 328.21 329.13 316.77
2015-11-23 323.01 320.05 323.06 318.12
2015-11-22 324.35 323.05 325.12 321.29
2015-11-21 326.98 324.54 327.01 321.26
2015-11-20 322.09 326.93 328.16 319.6
2015-11-19 326.41 322.02 326.47 312.22
2015-11-18 334.68 326.15 335.33 325.27
2015-11-17 334.59 334.59 336.53 330.64
2015-11-16 330.36 335.09 338.35 329.61
2015-11-15 319.73 330.75 331.63 315.9
2015-11-14 333.05 320.17 334.66 317.49
2015-11-13 336.62 332.91 338.18 329.97
2015-11-12 338.5 336.75 340.91 326.08
2015-11-11 314.08 338.15 345.08 313.36
2015-11-10 339.82 311.08 340.58 301
2015-11-09 379.98 336.82 381.39 329.11
2015-11-08 374.32 380.26 385.28 362.89
2015-11-07 384.28 373.37 389.89 368.7
2015-11-06 374.27 386.48 390.59 372.43
2015-11-05 388.05 374.47 395.84 354.02
2015-11-04 408.08 386.35 447.56 374.58
2015-11-03 403.66 411.56 495.56 380.55
2015-11-02 361.87 403.42 417.9 357.65
2015-11-01 325.94 361.19 365.36 323.21
2015-10-31 315.01 325.43 327.47 311.88
2015-10-30 328.51 314.17 332.78 309.25
2015-10-29 313.94 328.02 334.17 313.94
2015-10-28 304.32 313.86 318.17 301.82
2015-10-27 293.7 304.62 306.33 293.7
2015-10-26 285.18 293.79 296.21 285.01
2015-10-25 283.63 285.3 285.3 280.51
2015-10-24 281.45 283.68 294.06 281.45
2015-10-23 276.5 281.65 281.71 276.5
2015-10-22 273.65 276.5 278.68 273.54
2015-10-21 266.5 274.02 276.51 266.14
2015-10-20 269.31 266.27 270.77 263.84
2015-10-19 263.57 269.46 270.83 263.23
2015-10-18 261.86 263.44 264.82 260.95
2015-10-17 270.91 261.64 271.67 260.78
2015-10-16 262.75 270.64 273.58 262.37
2015-10-15 254.3 262.87 266.14 253.93
2015-10-14 252.11 254.32 255.96 252.05
2015-10-13 249.49 251.99 254.27 248.9
2015-10-12 245.2 249.51 250.24 243.76
2015-10-11 246.88 245.31 247.45 245.18
2015-10-10 244.74 247.05 247.24 244.15
2015-10-09 243.74 244.94 245.32 243.07
2015-10-08 242.5 243.93 244.23 242.12
2015-10-07 243.07 242.3 244.25 242.18
2015-10-06 246.17 242.97 246.68 242.59
2015-10-05 240.36 246.06 246.93 240.14
2015-10-04 238.15 240.38 240.38 237.04
2015-10-03 238.53 238.26 238.97 237.94
2015-10-02 237.2 238.73 239.32 236.94
2015-10-01 237.26 237.29 238.54 236.6
2015-09-30 236 237.55 238.45 235.62
2015-09-29 236.64 236.06 237.73 235.63
2015-09-28 239.02 236.69 239.8 235.93
2015-09-27 232.84 239.14 239.34 232.47
2015-09-26 234.14 232.76 234.53 232.48
2015-09-25 235.08 234.34 235.4 233.36
2015-09-24 234.36 235.14 237.43 233.68
2015-09-23 230.36 234.53 235.65 230.29
2015-09-22 230.94 230.28 231.84 229.59
2015-09-21 226.97 230.62 232.39 225.12
2015-09-20 231.22 227.09 231.22 226.52
2015-09-19 231.4 231.21 232.37 230.91
2015-09-18 232.86 231.49 233.21 231.09
2015-09-17 233.52 232.98 234.35 232.18
2015-09-16 229.08 229.81 230.29 228.93
2015-09-15 230.25 229.09 231.21 227.4
2015-09-14 230.49 230.3 259.18 229.82
2015-09-13 230.61 230.64 232.44 227.96
2015-09-12 235.24 230.51 235.93 229.33
2015-09-11 239.85 235.23 240.12 234.75
2015-09-10 238.33 240.11 241.17 238.33
2015-09-09 238.34 238.48 241.29 235.79
2015-09-08 243.41 238.17 244.42 237.82
2015-09-07 239.85 243.61 245.78 239.68
2015-09-06 239.93 239.85 242.11 238.72
2015-09-05 234.87 239.84 242.91 234.68
2015-09-04 230.2 235.02 236.14 229.44
2015-09-03 227.21 230.3 230.9 227.05
2015-09-02 229.32 227.18 229.6 226.67
2015-09-01 228.03 229.28 230.58 226.48
2015-08-31 230.26 228.12 231.22 226.86
2015-08-30 229.11 230.06 231.96 225.91
2015-08-29 229.9 228.76 232.07 226.25
2015-08-28 231.55 229.78 233.22 227.33
2015-08-27 224.7 231.4 235.22 220.93
2015-08-26 226.05 224.77 228.64 223.68
2015-08-25 222.08 225.83 231.18 220.2
2015-08-24 210.07 221.61 226.32 199.57
2015-08-23 228.11 210.49 228.14 210.44
2015-08-22 230.38 228.17 232.71 225.58
2015-08-21 232.66 230.39 234.96 222.7
2015-08-20 235.35 232.57 236.43 231.72
2015-08-19 226.9 235.35 237.37 226.9
2015-08-18 225.67 226.68 237.41 222.77
2015-08-17 257.93 211.08 257.99 211.08
2015-08-16 258.49 257.98 260.51 257.12
2015-08-15 261.87 258.51 262.44 257.04
2015-08-14 265.53 261.55 266.67 261.3
2015-08-13 264.13 265.68 267.47 261.48
2015-08-12 266.18 264.08 266.23 262.84
2015-08-11 270.6 266.38 270.67 265.47
2015-08-10 264.34 270.39 270.39 264.09
2015-08-09 265.48 264.47 267.03 262.6
2015-08-08 261.12 265.08 267 260.47
2015-08-07 279.74 261 279.93 260.71
2015-08-06 278.74 279.58 280.39 276.37
2015-08-05 281.91 278.58 281.91 278.4
2015-08-04 284.85 281.88 285.5 281.49
2015-08-03 281.23 285.22 285.71 281.23
2015-08-02 282.81 281.23 285.47 280.23
2015-08-01 280.45 282.61 283.03 277.53
2015-07-31 284.69 281.6 284.93 278.11
2015-07-30 287.7 284.65 288.96 282.34
2015-07-29 289.1 287.72 290.13 286.57
2015-07-28 294.48 289.59 294.54 288.78
2015-07-27 293.63 294.43 296.65 293.42
2015-07-26 292.64 293.62 297.77 287.45
2015-07-25 288.64 292.69 293.05 287.71
2015-07-24 288.16 288.7 290.73 286
2015-07-23 276.01 288.28 289.25 275.25
2015-07-22 277.34 276.05 278.11 275.72
2015-07-21 275.66 277.22 277.67 274.38
2015-07-20 278.88 275.83 280.55 275.42
2015-07-19 273.5 278.98 278.98 272.96
2015-07-18 274.77 273.61 275.67 272.51
2015-07-17 279.33 274.9 282.53 274.08
2015-07-16 278.09 279.47 280.28 272.04
2015-07-15 286.04 278.09 291.18 275.24
2015-07-14 288.05 285.83 293.25 285.37
2015-07-13 292.03 287.46 296.15 286.64
2015-07-12 310.83 292.05 310.95 281.01
2015-07-11 293.14 310.87 314.39 292.51
2015-07-10 284.88 293.11 298.51 283.53
2015-07-09 269.16 284.89 294.59 268.8
2015-07-08 270.83 269.23 272.33 267.09
2015-07-07 265.98 270.79 272.97 264.39
2015-07-06 269.96 266.21 271.34 264.83
2015-07-05 271.11 269.03 277.42 267.6
2015-07-04 260.8 271.91 274.51 258.7
2015-07-03 256.49 260.89 261.46 254.2
2015-07-02 255.46 256.34 257.08 253.51
2015-07-01 258.55 255.41 261.63 254.12
2015-06-30 263.35 258.62 265.17 255.77
2015-06-29 257.04 263.07 267.87 255.95
2015-06-28 248.72 257.06 257.17 248.58
2015-06-27 250.96 249.01 251.17 247.43
2015-06-26 243.55 250.99 251.34 243.12
2015-06-25 242.6 243.59 243.75 241.55
2015-06-24 240.37 242.8 243.33 240.37
2015-06-23 244.28 240.51 244.34 240.51
2015-06-22 246.93 244.3 247.3 243.13
2015-06-21 243.97 246.99 247.92 243.78
2015-06-20 245.1 243.94 245.22 241.88
2015-06-19 244.53 245.21 245.83 240.63
2015-06-18 249.04 244.61 250.98 243.79
2015-06-17 249.43 249.01 252.11 244.13
2015-06-16 250.82 249.28 256.85 246.48
2015-06-15 236.76 250.9 251.74 236.12
2015-06-14 233.42 236.82 237.84 233.42
2015-06-13 232.44 233.54 234.86 232
2015-06-12 229.92 232.4 232.65 229.21
2015-06-11 229.71 229.98 231.06 229.31
2015-06-10 228.85 229.71 230.29 228.77
2015-06-09 228.99 228.8 229.78 228.01
2015-06-08 228.54 229.05 230.95 227.93
2015-06-07 222.88 228.49 229.46 222.84
2015-06-06 225.6 222.88 226.19 222.65
2015-06-05 225.01 225.62 225.72 224.38
2015-06-04 224.15 224.95 225.97 223.18
2015-06-03 225.77 224.32 226.58 224.05
2015-06-02 225.74 225.87 227.4 223.93
2015-06-01 222.89 225.8 226.42 222.42
2015-05-31 230.23 222.93 231.71 221.3
2015-05-30 233.13 230.19 233.25 229.54
2015-05-29 237.09 233.35 237.09 232.05
2015-05-28 237.38 237.1 237.52 235.73
2015-05-27 237.26 237.41 237.82 236.65
2015-05-26 237.07 237.28 238.64 236.7
2015-05-25 237.1 237.12 238.24 235.69
2015-05-24 240.93 237.11 241.02 236.64
2015-05-23 238.98 240.95 241.98 238.81
2015-05-22 240.29 238.87 241.02 238.69
2015-05-21 235.32 240.35 240.97 235.06
2015-05-20 234.02 235.34 236.24 233.84
2015-05-19 231.89 234.02 234.68 231.84
2015-05-18 233.04 231.95 234.15 231.82
2015-05-17 236.89 233.13 237.21 232.46
2015-05-16 236.01 236.8 238.02 236.01
2015-05-15 237.64 236.15 237.7 235.29
2015-05-14 236.96 237.6 238.75 236.79
2015-05-13 236.21 236.93 237.8 234.06
2015-05-12 241.4 236.38 243.7 235.04
2015-05-11 242.15 241.11 242.88 240.1
2015-05-10 240.3 242.16 244.27 239.38
2015-05-09 241.73 240.3 244.07 238.85
2015-05-08 243.77 241.83 247.8 239.64
2015-05-07 237.2 243.86 246.27 236.27
2015-05-06 229.66 237.33 239.1 228.57
2015-05-05 236.25 229.78 236.45 229.23
2015-05-04 238.85 236.12 239.2 232.05
2015-05-03 240.36 239.02 242.64 237.81
2015-05-02 234.88 240.36 243.24 234.08
2015-05-01 232.34 234.93 235.73 232.34
2015-04-30 235.94 232.08 238.97 232.08
2015-04-29 225.69 236.15 239.56 224.99
2015-04-28 225.59 225.81 227.04 223.43
2015-04-27 228.97 225.85 229.49 223.07
2015-04-26 219.43 229.29 233.3 218.02
2015-04-25 226.41 219.43 226.94 214.87
2015-04-24 231.24 226.39 232.56 226.34
2015-04-23 235.97 231.27 236.3 229.93
2015-04-22 234.05 236.46 236.48 233.2
2015-04-21 235.6 234.18 237.91 233.48
2015-04-20 224.62 235.27 235.27 224.3
2015-04-19 222.61 224.63 226.35 221.98
2015-04-18 223.46 222.6 226.35 222.37
2015-04-17 222.85 223.36 224.32 220.88
2015-04-16 228.57 222.88 228.91 221.94
2015-04-15 223.92 228.57 229.67 223.92
2015-04-14 219.07 223.83 223.83 218.65
2015-04-13 224.76 219.16 224.98 216.32
2015-04-12 235.95 224.59 236.93 222
2015-04-11 236.54 236.15 237.73 233.49
2015-04-10 236.02 236.55 239.54 234.18
2015-04-09 243.69 236.07 243.69 232.77
2015-04-08 244.75 243.68 246.12 239.4
2015-04-07 253.06 245.02 253.85 244.21
2015-04-06 255.27 253.18 255.8 252.21
2015-04-05 260.72 255.49 261.8 254.57
2015-04-04 253.76 260.6 260.67 251.94
2015-04-03 254.29 253.7 255.26 251.1
2015-04-02 253.07 254.32 256.04 251.88
2015-04-01 247.09 253.01 254.46 245.42
2015-03-31 244.22 247.27 247.54 241.16
2015-03-30 247.45 244.22 248.73 242.74
2015-03-29 242.88 247.53 249.24 239.21
2015-03-28 252.74 242.71 253.14 240.85
2015-03-27 246.98 252.8 254.21 246.98
2015-03-26 248.57 247.03 256.81 245.21
2015-03-25 246.28 248.53 254.35 244.9
2015-03-24 247.47 246.2 249.19 236.51
2015-03-23 266.58 245.6 267 244.15
2015-03-22 267.89 266.74 277.3 261.74
2015-03-21 259.92 267.96 269.75 259.59
2015-03-20 261.64 260.02 262.2 255.65
2015-03-19 260.96 261.75 264.85 259.16
2015-03-18 255.88 260.93 264.24 248.64
2015-03-17 285.07 256.3 285.34 249.87
2015-03-16 290.6 285.51 292.36 284.37
2015-03-15 285.68 290.59 294.11 285.68
2015-03-14 281.42 286.39 286.53 281
2015-03-13 284.44 281.89 286.34 280.98
2015-03-12 294.12 285.34 294.5 285.34
2015-03-11 296.13 294.35 297.09 292.41
2015-03-10 291.52 296.38 297.39 290.51
2015-03-09 289.86 291.76 300.04 289.74
2015-03-08 274.81 289.61 292.7 273.89
2015-03-07 276.43 274.35 277.86 272.57
2015-03-06 272.29 276.26 277.85 270.13
2015-03-05 275.6 272.72 277.61 270.02
2015-03-04 272.74 276.18 281.67 264.77
2015-03-03 281.99 273.09 284.23 268.13
2015-03-02 275.05 281.7 285.8 268.16
2015-03-01 260.36 275.67 276.3 258.31
2015-02-28 254.28 260.2 261.66 245.93
2015-02-27 253.52 254.26 254.69 249.48
2015-02-26 236.44 253.83 256.65 236.44
2015-02-25 237.34 236.43 237.71 234.26
2015-02-24 238.89 237.47 239.34 235.53
2015-02-23 239 238.74 239.9 236.4
2015-02-22 235.99 238.89 240.11 232.42
2015-02-21 244.54 235.98 246.39 233.85
2015-02-20 243.75 244.53 255.32 243.18
2015-02-19 240.25 243.78 247.1 239.3
2015-02-18 236.41 240.28 242.67 235.59
2015-02-17 243.78 236.33 244.25 232.34
2015-02-16 233.42 243.61 245.77 232.31
2015-02-15 234.82 233.84 239.52 229.02
2015-02-14 257.51 234.82 265.61 227.68
2015-02-13 235.53 257.32 259.81 235.53
2015-02-12 221.97 235.43 240.26 221.26
2015-02-11 219.21 221.76 222.2 217.61
2015-02-10 219.73 219.18 223.41 218.07
2015-02-09 220.28 219.84 221.81 215.33
2015-02-08 223.39 220.11 223.98 217.02
2015-02-07 227.69 223.41 229.44 221.08
2015-02-06 222.63 227.75 230.3 222.61
2015-02-05 216.92 222.27 230.51 216.23
2015-02-04 227.66 217.11 239.4 214.73
2015-02-03 227.51 226.85 230.06 221.11
2015-02-02 237.45 227.27 245.96 224.48
2015-02-01 226.49 238.23 242.18 222.66
2015-01-31 216.87 226.97 231.57 212.01
2015-01-30 226.44 217.46 233.5 216.31
2015-01-29 232.77 226.43 242.85 225.84
2015-01-28 233.35 233.51 238.71 220.71
2015-01-27 263.35 233.91 266.54 227.05
2015-01-26 273.17 263.48 275.48 250.65
2015-01-25 254.08 273.47 309.38 254.08
2015-01-24 247.35 253.72 255.07 243.89
2015-01-23 232.7 247.85 248.21 230.02
2015-01-22 233.52 232.88 234.85 225.2
2015-01-21 227.32 233.41 237.02 226.43
2015-01-20 211.38 226.9 227.79 211.21
2015-01-19 212.91 211.32 215.24 205.15
2015-01-18 211.47 214.86 216.73 207.32
2015-01-17 200.05 210.34 218.7 194.51
2015-01-16 207.83 199.26 211.73 194.88
2015-01-15 209.07 208.1 221.59 199.77
2015-01-14 176.9 209.84 229.07 176.9
2015-01-13 223.89 178.1 223.89 171.51
2015-01-12 267.39 225.86 268.28 219.91
2015-01-11 266.15 267.8 272.2 265.2
2015-01-10 274.61 265.66 279.64 265.04
2015-01-09 287.3 274.8 288.13 273.97
2015-01-08 282.38 290.41 291.11 280.53
2015-01-07 294.14 283.35 294.14 282.17
2015-01-06 286.08 294.34 298.75 283.08
2015-01-05 274.61 286.19 287.55 272.7
2015-01-04 265.08 274.47 278.34 265.08
2015-01-03 281.15 264.2 287.23 257.61
2015-01-02 314.85 281.08 315.15 281.08
2015-01-01 314.08 315.03 315.84 313.57