日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 2.57 2.71 2.79 2.46
2020-12-30 2.46 2.58 2.6 2.38
2020-12-29 2.72 2.45 2.78 2.39
2020-12-28 2.6 2.73 2.89 2.54
2020-12-27 2.35 2.62 2.63 2.31
2020-12-26 2.43 2.34 2.54 2.31
2020-12-25 2.41 2.45 2.68 2.35
2020-12-24 2.36 2.43 2.51 1.2146
2020-12-23 2.64 2.36 2.76 2.29
2020-12-22 2.58 2.65 2.69 2.3
2020-12-21 2.76 2.57 2.82 2.49
2020-12-20 2.96 2.76 3.05 2.73
2020-12-19 2.71 2.96 3.07 2.68
2020-12-18 2.85 2.7 2.9 2.59
2020-12-17 2.88 2.86 2.96 2.71
2020-12-16 2.57 2.92 2.92 2.54
2020-12-15 2.38 2.58 2.7 2.34
2020-12-14 2.34 2.38 2.42 2.25
2020-12-13 2.12 2.35 2.39 2.08
2020-12-12 1.9781 2.12 2.14 1.8982
2020-12-11 2.15 1.9779 2.18 1.9134
2020-12-10 2.24 2.14 2.31 2.1
2020-12-09 2.27 2.24 2.33 1.9744
2020-12-08 2.47 2.26 2.48 2.23
2020-12-07 2.13 2.48 2.48 2.09
2020-12-06 2.24 2.12 2.32 2.07
2020-12-05 1.9336 2.24 2.24 1.8296
2020-12-04 2.11 1.9176 2.18 1.8862
2020-12-03 2.27 2.11 2.36 2.07
2020-12-02 1.8898 2.27 2.32 1.7231
2020-12-01 1.505 1.9014 1.957 1.5049
2020-11-30 1.3835 1.5167 1.5619 1.3598
2020-11-29 1.4646 1.3808 1.4761 1.3492
2020-11-28 1.383 1.4676 1.4738 1.3702
2020-11-27 1.1503 1.3821 1.4979 1.0665
2020-11-26 1.4437 1.147 1.4516 0.9897
2020-11-25 1.4113 1.4444 1.502 1.3024
2020-11-24 1.5026 1.4128 1.5804 1.301
2020-11-23 1.5327 1.5087 1.7412 1.4802
2020-11-22 1.6412 1.5303 1.6843 1.3971
2020-11-21 1.6885 1.6449 1.7275 1.5022
2020-11-20 1.474 1.6969 1.7883 1.4422
2020-11-19 1.1185 1.4798 1.4798 1.0734
2020-11-18 1.2651 1.1123 1.355 1.0807
2020-11-17 1.4305 1.2719 1.4681 1.2358
2020-11-16 1.2856 1.4518 1.4824 1.1237
2020-11-15 0.9236 1.3167 1.3167 0.9235
2020-11-14 0.7734 0.9247 0.9719 0.7727
2020-11-13 0.7119 0.7746 0.809 0.6659
2020-11-12 0.7046 0.712 0.7415 0.6434
2020-11-11 0.6174 0.7051 0.7507 0.6174
2020-11-10 0.5906 0.619 0.6423 0.5845
2020-11-09 0.647 0.5933 0.6566 0.5863
2020-11-08 0.6376 0.6442 0.6495 0.5844
2020-11-07 0.5915 0.6358 0.7017 0.5865
2020-11-06 0.5246 0.584 0.6082 0.5057
2020-11-05 0.4743 0.5224 0.532 0.4743
2020-11-04 0.5137 0.474 0.5263 0.4734
2020-11-03 0.5898 0.5151 0.5918 0.5131
2020-11-02 0.5965 0.5906 0.6177 0.5831
2020-11-01 0.6184 0.5978 0.6184 0.5937
2020-10-31 0.6028 0.6146 0.6316 0.591
2020-10-30 0.647 0.605 0.6576 0.5914
2020-10-29 0.6279 0.6474 0.6746 0.6154
2020-10-28 0.6756 0.6307 0.7043 0.6149
2020-10-27 0.6004 0.669 0.6817 0.5933
2020-10-26 0.6235 0.6007 0.6382 0.6007
2020-10-25 0.6545 0.6274 0.6591 0.6268
2020-10-24 0.672 0.657 0.672 0.6446
2020-10-23 0.6959 0.6677 0.7107 0.655
2020-10-22 0.6734 0.6929 0.7036 0.6579
2020-10-21 0.628 0.6657 0.6739 0.6151
2020-10-20 0.6941 0.6312 0.6973 0.6273
2020-10-19 0.7022 0.695 0.7156 0.6799
2020-10-18 0.6573 0.7009 0.7126 0.6493
2020-10-17 0.6615 0.6599 0.6759 0.6445
2020-10-16 0.6947 0.6663 0.7089 0.651
2020-10-15 0.7161 0.6987 0.718 0.6697
2020-10-14 0.7346 0.7136 0.7614 0.7129
2020-10-13 0.773 0.7376 0.7861 0.7361
2020-10-12 0.7611 0.775 0.7928 0.7361
2020-10-11 0.7546 0.7634 0.7779 0.6985
2020-10-10 0.8304 0.7645 0.8679 0.7645
2020-10-09 0.7671 0.8437 0.8567 0.7357
2020-10-08 0.5993 0.7594 0.7594 0.5924
2020-10-07 0.6956 0.6077 0.7021 0.5537
2020-10-06 0.9129 0.7022 0.9144 0.6507
2020-10-05 0.8961 0.9136 0.9404 0.8633
2020-10-04 1.111 0.9157 1.1155 0.9157
2020-10-03 1.0831 1.104 1.1225 1.0803
2020-10-02 1.2539 1.0991 1.2603 1.0684
2020-10-01 1.2803 1.2671 1.3426 1.2667
2020-09-30 1.2501 1.2812 1.3161 1.1992
2020-09-29 1.3562 1.2567 1.3603 1.2463
2020-09-28 1.3742 1.3589 1.3864 1.3355
2020-09-27 1.4026 1.3761 1.4383 1.3378
2020-09-26 1.4001 1.3987 1.4329 1.3556
2020-09-25 1.4286 1.403 1.4656 1.3422
2020-09-24 1.3554 1.4093 1.424 1.2426
2020-09-23 1.406 1.3483 1.4369 1.2424
2020-09-22 1.3928 1.3981 1.4724 1.3259
2020-09-21 1.6292 1.4126 1.7231 1.3835
2020-09-20 1.9037 1.6371 1.9294 1.6371
2020-09-19 1.7234 1.8415 1.846 1.5584
2020-09-18 1.3959 1.7069 1.8222 1.3798
2020-09-17 1.61 1.4259 1.6358 1.3336
2020-09-16 1.8988 1.6144 1.9647 1.5885
2020-09-15 2.54 1.9005 2.61 1.7936
2020-09-14 2.28 2.52 2.65 2.22
2020-09-13 2.42 2.26 2.65 2.26
2020-09-12 2.63 2.43 2.9 2.33
2020-09-11 2.43 2.61 2.64 2.1
2020-09-10 2.99 2.45 3.11 2.44
2020-09-09 2.61 3.04 3.11 2.19
2020-09-08 2.82 2.63 3 2.52
2020-09-07 2.58 2.91 3.47 2.23
2020-09-06 2.17 2.65 3.26 1.1412
2020-09-05 4.57 2.25 4.98 2.08
2020-09-04 5.8 4.65 6.45 4.4
2020-09-03 6.3 5.82 8.79 5.2
2020-09-02 9.92 6.21 10.79 6.21
2020-09-01 4.74 10.25 12.31 4.46
2020-08-31 0 4.81 4.81 2.81