日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 14.84 14.22 14.92 14
2020-12-30 14.6 14.87 15.22 14.4
2020-12-29 15.61 14.55 16.24 14.5
2020-12-28 15.83 15.67 15.91 14.76
2020-12-27 14.49 15.81 15.86 14.12
2020-12-26 15.16 14.49 15.47 14.25
2020-12-25 14.9 15.17 15.88 14.49
2020-12-24 15.08 14.9 15.3 12.21
2020-12-23 16.73 15.08 16.83 14.89
2020-12-22 16.56 16.75 16.91 15.78
2020-12-21 18.34 16.54 18.43 16.12
2020-12-20 18.25 18.36 18.49 17.42
2020-12-19 17.58 18.3 18.44 17.45
2020-12-18 18.47 17.57 18.75 17.38
2020-12-17 17.54 18.51 18.62 17.44
2020-12-16 17.02 17.57 17.67 16.66
2020-12-15 17.24 17 17.55 16.72
2020-12-14 17.46 17.23 17.73 16.96
2020-12-13 16.28 17.5 17.71 16.16
2020-12-12 16.04 16.27 16.63 15.78
2020-12-11 16.27 16.04 16.44 15.52
2020-12-10 16.67 16.26 17.02 16.03
2020-12-09 16.9 16.66 17.1 15.71
2020-12-08 17.71 16.9 17.74 16.6
2020-12-07 17.74 17.7 17.94 17.6
2020-12-06 17.87 17.74 18.13 17.55
2020-12-05 17.98 17.86 18.03 17.04
2020-12-04 18.63 17.89 19.2 17.73
2020-12-03 17.94 18.68 18.9 17.63
2020-12-02 18.05 17.95 18.42 17.26
2020-12-01 18.12 18.08 19.32 17.08
2020-11-30 17.45 18.19 18.44 17.07
2020-11-29 17.94 17.47 18.02 16.89
2020-11-28 16.3 17.97 17.97 16.25
2020-11-27 17 16.32 17.62 15.9
2020-11-26 21.39 16.95 21.82 15.99
2020-11-25 19.6 21.42 21.64 19.38
2020-11-24 17.64 19.65 21.27 17.63
2020-11-23 17.18 17.7 18.28 16.93
2020-11-22 18.23 17.13 18.59 16.47
2020-11-21 16.46 18.26 18.27 16.19
2020-11-20 16.17 16.51 16.83 15.84
2020-11-19 15.63 16.2 16.21 15.4
2020-11-18 16.24 15.6 16.41 15.23
2020-11-17 15.8 16.25 16.65 15.6
2020-11-16 15.61 15.82 15.87 15
2020-11-15 15.62 15.63 15.95 15.47
2020-11-14 15.89 15.6 16.27 15.41
2020-11-13 15.54 15.93 16.13 15.32
2020-11-12 15.66 15.53 15.98 15.2
2020-11-11 15.29 15.69 15.91 15.29
2020-11-10 14.95 15.31 15.78 14.88
2020-11-09 15.65 14.93 15.65 14.92
2020-11-08 15.58 15.59 15.66 14.61
2020-11-07 15.45 15.45 16.59 15.02
2020-11-06 14.54 15.37 15.78 14.31
2020-11-05 13.58 14.45 14.52 13.58
2020-11-04 14.47 13.65 14.82 13.52
2020-11-03 15.4 14.52 15.45 14.37
2020-11-02 14.76 15.38 15.74 14.68
2020-11-01 15.03 14.79 15.03 14.46
2020-10-31 14.57 15.04 15.13 14.55
2020-10-30 15.54 14.58 15.54 14.1
2020-10-29 16.01 15.56 16.24 15
2020-10-28 17.37 16.07 17.44 15.85
2020-10-27 17.05 17.4 17.4 16.72
2020-10-26 17.74 17.01 18.11 17.01
2020-10-25 18.2 17.8 18.45 17.73
2020-10-24 18.25 18.22 18.29 17.89
2020-10-23 18.93 18.23 19.1 18.23
2020-10-22 18.36 18.91 19.01 18.24
2020-10-21 17.83 18.32 18.39 16.88
2020-10-20 17.62 17.86 18.01 17.25
2020-10-19 17.46 17.59 17.59 17
2020-10-18 17.13 17.47 17.66 16.84
2020-10-17 16.91 17.09 17.33 16.88
2020-10-16 17.04 16.91 17.37 16.79
2020-10-15 17.21 17.13 17.3 16.84
2020-10-14 17.59 17.14 17.8 17.14
2020-10-13 18.24 17.62 18.38 17.51
2020-10-12 17.74 18.25 18.29 17.45
2020-10-11 17.97 17.79 18.03 17.35
2020-10-10 17.49 17.92 18.29 17.19
2020-10-09 16.87 17.54 17.54 16.82
2020-10-08 16.63 16.91 17.01 16.22
2020-10-07 17.52 16.66 17.62 16.07
2020-10-06 17.9 17.57 18.03 16.64
2020-10-05 17.56 17.96 18.35 17.56
2020-10-04 17.9 17.54 18.21 17.34
2020-10-03 18.01 17.85 18.43 17.73
2020-10-02 19.07 18.1 19.2 17.34
2020-10-01 19.11 19.18 20.38 18.74
2020-09-30 19.66 19.08 19.98 18.78
2020-09-29 20.31 19.62 20.56 19.49
2020-09-28 21.48 20.41 21.54 19.78
2020-09-27 21.58 21.44 21.73 20.54
2020-09-26 21.17 21.61 22.31 21.17
2020-09-25 21.27 21.48 23.05 20.98
2020-09-24 21.06 21.28 21.42 19.53
2020-09-23 19.4 21.04 21.7 18.93
2020-09-22 20.11 19.33 20.84 18.69
2020-09-21 23.97 20.22 24.34 19.94
2020-09-20 24.14 24.01 25.63 23.82
2020-09-19 25.14 24.12 25.84 23.74
2020-09-18 23.53 25.13 25.86 23.15
2020-09-17 21.52 23.9 24.06 20.55
2020-09-16 20.88 21.54 21.73 19.45
2020-09-15 21.24 20.92 22.44 20.69
2020-09-14 19.67 21.22 21.24 19.35
2020-09-13 21.2 19.55 21.91 19.55
2020-09-12 20.16 21.18 21.23 19.67
2020-09-11 18.05 20.05 20.36 17.75
2020-09-10 17.8 18.1 18.26 17.2
2020-09-09 17.24 17.8 17.9 16.59
2020-09-08 17.25 17.23 18.5 16.73
2020-09-07 16.79 17.32 17.54 16.03
2020-09-06 17.93 16.94 17.97 16.28
2020-09-05 18.41 17.85 19.34 16.49
2020-09-04 18.62 18.45 19.76 17.35
2020-09-03 19.85 18.68 20.61 18.48
2020-09-02 21.04 19.93 22.45 19.57
2020-09-01 20.65 21.06 21.22 20.2
2020-08-31 20.56 20.55 21.53 20.28
2020-08-30 20.27 20.56 22.73 20.08
2020-08-29 18.46 20.13 20.32 17.99
2020-08-28 16.93 18.56 18.56 16.76
2020-08-27 18 16.98 18 16.95
2020-08-26 17 17.95 17.95 16.25
2020-08-25 18.65 17.05 18.74 16.77
2020-08-24 17.99 18.71 19.43 17.96
2020-08-23 18.42 17.99 19.68 17.73
2020-08-22 18.11 18.49 18.79 15.8
2020-08-21 16.68 18.1 19.74 16.55
2020-08-20 16.34 16.68 16.98 15.61
2020-08-19 16.18 16.3 16.96 15.63
2020-08-18 16.61 16.15 17.54 16.07
2020-08-17 15.26 16.6 16.6 15.21
2020-08-16 15.32 15.26 15.44 14.66
2020-08-15 15.1 15.29 15.48 14.78
2020-08-14 13.99 15.09 15.79 13.93
2020-08-13 14.58 13.95 14.58 13.59
2020-08-12 13.73 14.49 14.6 13.38
2020-08-11 15.15 13.82 15.17 13.72
2020-08-10 12.85 15.05 15.2 12.79
2020-08-09 12.97 12.85 13.33 12.82
2020-08-08 13.03 12.94 13.07 12.55
2020-08-07 13.21 13 13.45 12.9
2020-08-06 12.78 13.18 13.24 12.72
2020-08-05 12.65 12.78 12.92 12.39
2020-08-04 12.62 12.63 12.74 12.3
2020-08-03 12.2 12.57 12.68 12.11
2020-08-02 12.79 12.19 13.71 12.04
2020-08-01 11.93 12.8 12.8 11.9
2020-07-31 11.67 11.91 11.91 11.62
2020-07-30 11.84 11.65 11.9 11.56
2020-07-29 11.62 11.83 12.22 11.62
2020-07-28 11.02 11.84 12.02 10.97
2020-07-27 11.6 11.06 11.83 10.83
2020-07-26 11.42 11.56 11.9 11.41
2020-07-25 11.11 11.43 11.54 11.01
2020-07-24 11.42 11.12 11.5 11.02
2020-07-23 11.3 11.43 11.7 11.18
2020-07-22 11.15 11.29 11.4 11.02
2020-07-21 10.57 11.03 11.09 10.35
2020-07-20 10.42 10.57 10.69 10.42
2020-07-19 10.61 10.43 10.68 10.43
2020-07-18 10.59 10.59 10.66 10.49
2020-07-17 10.61 10.6 10.75 10.47
2020-07-16 10.97 10.6 11.07 10.37
2020-07-15 10.87 10.93 11.35 10.82
2020-07-14 11.07 10.85 11.08 10.36
2020-07-13 10.58 11.06 11.23 10.58
2020-07-12 10.86 10.58 10.91 10.49
2020-07-11 10.65 10.85 10.86 10.34
2020-07-10 10.67 10.67 10.85 10.36
2020-07-09 11.13 10.62 11.27 10.5
2020-07-08 10.41 11.15 11.23 10.35
2020-07-07 10.39 10.45 10.62 10.16
2020-07-06 9.78 10.35 10.35 9.67
2020-07-05 9.85 9.78 10 9.7
2020-07-04 9.94 9.86 9.97 9.77
2020-07-03 9.85 9.94 10.04 9.74
2020-07-02 10.21 9.84 10.28 9.84
2020-07-01 10.13 10.24 10.24 9.94
2020-06-30 10.1 10.14 10.28 10.04
2020-06-29 10.15 10.11 10.21 9.98
2020-06-28 10.09 10.15 10.18 9.4
2020-06-27 10.23 10.11 10.29 10.11
2020-06-26 10.35 10.2 10.42 10.01
2020-06-25 10.42 10.35 10.56 10.06
2020-06-24 11.07 10.33 11.21 10.33
2020-06-23 10.75 11.06 11.06 10.63
2020-06-22 10.49 10.75 10.75 10.27
2020-06-21 10.11 10.49 10.56 10.1
2020-06-20 10.37 10.11 10.38 10.07
2020-06-19 10.43 10.38 10.47 10.15
2020-06-18 10.57 10.41 10.63 10.36
2020-06-17 10.45 10.56 10.87 10.45
2020-06-16 10.3 10.46 10.66 10.29
2020-06-15 10.86 10.29 10.87 9.78
2020-06-14 11.02 10.86 11.09 10.78
2020-06-13 10.95 11 11.06 10.75
2020-06-12 11.25 10.93 11.31 10.58
2020-06-11 11.92 11.22 12.02 11.22
2020-06-10 11.71 11.9 12.27 11.63
2020-06-09 11.61 11.71 11.78 11.45
2020-06-08 11.48 11.62 11.8 11.4
2020-06-07 11.85 11.51 11.97 11.36
2020-06-06 11.98 11.87 12.03 11.54
2020-06-05 12.27 11.99 12.31 11.86
2020-06-04 12.42 12.3 12.47 11.81
2020-06-03 11.9 12.42 12.47 11.78
2020-06-02 12.08 11.88 13.13 11.54
2020-06-01 11.31 12.08 12.23 10.82
2020-05-31 10.78 11.28 11.77 10.6
2020-05-30 10.23 10.78 10.91 10.14
2020-05-29 10.25 10.23 10.44 10.1
2020-05-28 10.09 10.25 10.28 9.87
2020-05-27 9.66 10.07 10.19 9.62
2020-05-26 9.83 9.62 9.98 9.62
2020-05-25 9.9 9.82 9.96 9.64
2020-05-24 10.21 9.95 10.31 9.88
2020-05-23 10.18 10.23 10.6 10.15
2020-05-22 9.51 10.21 10.27 9.24
2020-05-21 10.01 9.52 10.19 9.47
2020-05-20 10.11 10.03 10.37 10.01
2020-05-19 10.28 10.11 10.31 10
2020-05-18 10.37 10.28 10.52 10.06
2020-05-17 9.98 10.36 10.41 9.89
2020-05-16 10.07 9.97 10.16 9.86
2020-05-15 10.34 10.07 10.34 9.96
2020-05-14 10.16 10.34 10.52 10.09
2020-05-13 10.17 10.16 10.19 9.82
2020-05-12 9.99 10.16 10.19 9.36
2020-05-11 10.02 10.02 10.16 9.42
2020-05-10 11.43 10.04 11.47 9.77
2020-05-09 9.93 11.5 11.61 9.93
2020-05-08 9.57 9.93 10.05 9.5
2020-05-07 9.27 9.57 9.57 9.08
2020-05-06 8.93 9.27 9.47 8.93
2020-05-05 9.07 8.93 9.16 8.92
2020-05-04 8.87 9.11 9.11 8.65
2020-05-03 9.17 8.85 9.29 8.79
2020-05-02 9 9.18 9.18 8.92
2020-05-01 8.93 9.08 9.34 8.75
2020-04-30 9.14 8.95 9.62 8.86
2020-04-29 8.38 9.13 9.14 8.37
2020-04-28 8.28 8.39 8.58 8.24
2020-04-27 8.36 8.29 8.67 8.21
2020-04-26 8.32 8.35 8.6 8.31
2020-04-25 8.09 8.34 8.55 7.95
2020-04-24 7.82 8.08 8.25 7.75
2020-04-23 7.54 7.78 7.81 7.43
2020-04-22 7.26 7.55 7.55 7.22
2020-04-21 7.57 7.26 7.6 7.19
2020-04-20 7.54 7.57 7.78 7.39
2020-04-19 7.81 7.56 7.9 7.47
2020-04-18 7.52 7.83 7.83 7.48
2020-04-17 7.48 7.51 7.66 7.42
2020-04-16 7.13 7.51 7.57 6.88
2020-04-15 7.36 7.11 7.39 7.08
2020-04-14 7.19 7.37 7.41 7.16
2020-04-13 7.62 7.18 7.71 7.12
2020-04-12 7.38 7.62 7.62 7.18
2020-04-11 7.28 7.36 7.53 7.27
2020-04-10 8.05 7.2 8.09 7.17
2020-04-09 7.98 8.06 8.12 7.87
2020-04-08 7.92 7.96 8.01 7.52
2020-04-07 7.55 7.93 8.13 7.49
2020-04-06 7.02 7.49 7.49 6.92
2020-04-05 7.03 7.02 7.21 7.01
2020-04-04 6.97 7.01 7.11 6.88
2020-04-03 7.01 6.97 7.31 6.86
2020-04-02 6.47 6.98 6.98 6.43
2020-04-01 6.63 6.52 6.91 6.52
2020-03-31 6.5 6.63 6.7 6.5
2020-03-30 6.45 6.52 6.57 6.2
2020-03-29 6.42 6.45 6.7 6.35
2020-03-28 6.84 6.44 6.88 6.28
2020-03-27 6.75 6.86 7.12 6.74
2020-03-26 6.82 6.76 7 6.74
2020-03-25 6.7 6.82 7.03 6.66
2020-03-24 6.02 6.74 6.74 6.02
2020-03-23 6.15 6.3 6.3 5.91
2020-03-22 6.24 6.12 6.41 6.01
2020-03-21 6.84 6.26 6.84 5.87
2020-03-20 6.21 6.8 7.14 6.21
2020-03-19 5.58 6.22 6.22 5.48
2020-03-18 5.7 5.58 5.8 5.37
2020-03-17 5.46 5.68 5.88 5.2
2020-03-16 6 5.48 6.35 4.95
2020-03-15 6 6 6.16 5.68
2020-03-14 5.59 5.99 6.35 5.46
2020-03-13 6.72 5.69 6.8 4.16
2020-03-12 9.34 6.68 9.53 6.17
2020-03-11 9.66 9.31 9.99 9.23
2020-03-10 9.56 9.63 10.17 9.42
2020-03-09 10.62 9.62 10.72 9.45
2020-03-08 12.28 10.62 12.34 10.5
2020-03-07 12.06 12.28 12.4 12.03
2020-03-06 12.2 12.04 12.35 11.94
2020-03-05 11.61 12.2 12.37 11.56
2020-03-04 11.59 11.6 11.99 11.38
2020-03-03 11.88 11.61 12.19 11.55
2020-03-02 11.47 11.87 11.91 11.16
2020-03-01 11.09 11.46 11.81 10.94
2020-02-29 11.26 11.06 11.5 10.92
2020-02-28 11.34 11.26 11.66 10.7
2020-02-27 11.29 11.32 11.41 10.44
2020-02-26 12.7 11.29 12.83 11.11
2020-02-25 13.57 12.77 13.64 12.76
2020-02-24 14.17 13.59 14.4 13.57
2020-02-23 13.71 14.1 14.4 13.58
2020-02-22 14.08 13.71 14.24 13.53
2020-02-21 13.72 14.09 14.32 13.51
2020-02-20 15.35 13.74 15.38 13.62
2020-02-19 15.15 15.34 15.6 15.06
2020-02-18 14.67 15.2 15.43 14.42
2020-02-17 14.61 14.6 14.82 13.51
2020-02-16 15.51 14.49 15.85 14.24
2020-02-15 16.43 15.33 16.72 15.31
2020-02-14 15.56 16.37 16.37 14.87
2020-02-13 14.68 15.51 15.82 14.58
2020-02-12 13.76 14.65 14.93 13.66
2020-02-11 13.45 13.77 13.77 13.01
2020-02-10 13.44 13.46 14.25 13.22
2020-02-09 12.84 13.39 13.46 12.7
2020-02-08 12.82 12.86 13.03 12.17
2020-02-07 13.02 12.82 13.26 12.76
2020-02-06 12.64 12.96 13.19 12.45
2020-02-05 12.02 12.64 12.85 12.02
2020-02-04 11.82 11.98 12.19 11.56
2020-02-03 12.39 11.79 12.39 11.79
2020-02-02 11.28 12.37 12.51 11.24
2020-02-01 11.33 11.28 11.64 11.22
2020-01-31 11.53 11.34 11.79 11.14
2020-01-30 11.2 11.53 11.6 10.9
2020-01-29 11.08 11.23 11.64 11
2020-01-28 11.12 11.07 11.29 11
2020-01-27 10.49 11.12 11.13 10.49
2020-01-26 10.26 10.5 10.55 10.24
2020-01-25 10.59 10.26 10.61 10.2
2020-01-24 10.56 10.61 10.63 10.13
2020-01-23 11.19 10.53 11.3 10.43
2020-01-22 11.09 11.2 11.29 10.83
2020-01-21 11.19 11.09 11.25 11.01
2020-01-20 10.98 11.17 11.22 10.78
2020-01-19 12.21 10.97 12.21 10.75
2020-01-18 11.39 12.03 12.24 11.3
2020-01-17 10.94 11.36 11.69 10.78
2020-01-16 11.17 10.94 11.5 10.72
2020-01-15 10.71 11.23 11.78 10.35
2020-01-14 9.82 10.67 10.68 9.79
2020-01-13 10.19 9.82 10.23 9.81
2020-01-12 9.69 10.2 10.37 9.61
2020-01-11 9.57 9.73 9.86 9.48
2020-01-10 9.4 9.58 9.58 9.06
2020-01-09 9.59 9.4 9.62 9.33
2020-01-08 9.4 9.6 10.15 9.4
2020-01-07 9.5 9.38 9.89 9.38
2020-01-06 9.22 9.46 9.7 8.97
2020-01-05 8.9 9.19 9.21 8.87
2020-01-04 8.82 8.91 8.99 8.79
2020-01-03 8.7 8.83 8.92 8.36
2020-01-02 8.94 8.7 8.99 8.65
2020-01-01 8.79 8.95 8.95 8.64