日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 508 577.19 621.69 489.34
2017-12-30 482.82 505.51 516.36 478.63
2017-12-29 574.1 486.45 574.1 478.66
2017-12-28 507.97 571.9 601.5 483.99
2017-12-27 552.58 507.27 560.12 490.4
2017-12-26 574.16 554.07 590.16 540.62
2017-12-25 560 573.98 573.98 551.84
2017-12-24 536.13 558.84 575.16 511.03
2017-12-23 595.39 532.5 595.39 449.03
2017-12-22 542.19 594.61 637.24 498.77
2017-12-21 652.92 536.68 656.02 381.48
2017-12-20 674.66 651.49 743.96 622.92
2017-12-19 613.29 675.55 740.69 555.81
2017-12-18 595.79 613.91 635.55 560.4
2017-12-17 538.45 596.16 600.69 497.31
2017-12-16 471.63 537.18 561.99 470.36
2017-12-15 469.39 469.64 498.33 459.92
2017-12-14 510.82 467.15 510.82 423.73
2017-12-13 416.41 510.91 529.77 415.5
2017-12-12 372.13 414.69 437.24 356.12
2017-12-11 320.55 373.03 379.12 320.55
2017-12-10 290.03 319.96 323.36 284.7
2017-12-09 317.28 291.1 321.55 288.4
2017-12-08 327.78 316.63 353.35 309.25
2017-12-07 308.04 328.08 339.99 295.02
2017-12-06 339.87 308.39 341.8 301.87
2017-12-05 322.92 338.87 372.85 319.58
2017-12-04 330.96 323.39 331.05 319
2017-12-03 323.08 330.51 333.39 316.02
2017-12-02 329.53 322.81 341.84 311.27
2017-12-01 335.38 329.3 342.73 320.11
2017-11-30 306.19 335.98 338.11 292.63
2017-11-29 309.42 308.49 330.78 267.7
2017-11-28 371.17 306.07 380.58 300.73
2017-11-27 347.66 371.24 375.42 346.12
2017-11-26 340.18 347.51 347.51 332.85
2017-11-25 344.83 340.14 346.8 333.71
2017-11-24 348.59 344.7 359.86 336.84
2017-11-23 310.44 346.36 351.5 301.56
2017-11-22 319.45 311.55 320.54 303.16
2017-11-21 290.89 319.73 321.28 290.89
2017-11-20 301.87 290.64 307.83 281.85
2017-11-19 299.32 302.17 304.26 296.36
2017-11-18 298.22 299.33 302.59 294.51
2017-11-17 290.83 298.15 304.79 287.2
2017-11-16 293.39 291.19 294.76 283.98
2017-11-15 290.25 294.91 320.95 288.5
2017-11-14 271.17 290.57 297.92 271.17
2017-11-13 265.58 271.44 275.89 263.64
2017-11-12 298.73 265.45 298.73 258.33
2017-11-11 253.63 288.67 288.67 231.68
2017-11-10 238.16 253.6 269.72 236.24
2017-11-09 261.95 237.88 272.76 231.58
2017-11-08 250.55 262 270.18 244.14
2017-11-07 240.13 250.6 252.35 238.26
2017-11-06 228.75 240.87 245.02 228.27
2017-11-05 225.65 228.7 236.34 222.34
2017-11-04 230.32 225.35 232.77 224.34
2017-11-03 232.63 230.39 234.51 224.81
2017-11-02 217.88 232.63 240.39 216.45
2017-11-01 222.91 218.16 224.15 212.09
2017-10-31 233.93 222.41 233.93 220.32
2017-10-30 239.86 233.01 239.93 231.71
2017-10-29 233.63 241.22 244.42 229
2017-10-28 231.63 234.33 238.78 224.64
2017-10-27 243.72 231.07 246.68 231.06
2017-10-26 233.33 244.52 255.91 227.84
2017-10-25 217.36 233.67 235.65 217.36
2017-10-24 215.9 217.69 227.99 208.75
2017-10-23 206.59 216.04 227.38 205.07
2017-10-22 213.4 206.52 213.42 201.15
2017-10-21 212.82 213.73 219.27 208.3
2017-10-20 222.05 212.46 223.39 208.83
2017-10-19 230.2 222.52 234.22 222.52
2017-10-18 229.39 230.07 237.61 224.75
2017-10-17 231.15 229.3 239.31 217.17
2017-10-16 233.11 231.28 250.28 227.69
2017-10-15 231.96 233.01 235.96 230.45
2017-10-14 240.66 232.63 240.66 228.25
2017-10-13 240.05 240.89 242.13 238.07
2017-10-12 227.05 240.05 251 222.6
2017-10-11 236.45 227 236.99 227
2017-10-10 235.32 236.13 240.14 231.64
2017-10-09 229.71 235.65 242.36 226.36
2017-10-08 241.46 229.49 242.47 226.57
2017-10-07 253.52 241.06 256.2 240.55
2017-10-06 257.25 253.98 257.55 246.53
2017-10-05 254.85 257.61 272.76 253.32
2017-10-04 237.64 254.82 265.84 227.9
2017-10-03 253 237.91 253.14 237.34
2017-10-02 258.16 252.94 260 238.33
2017-10-01 264.51 257.6 273.77 254.74
2017-09-30 277.35 263.94 279.68 263.94
2017-09-29 289.96 277.53 292.6 275.43
2017-09-28 311.49 290.12 311.49 272.38
2017-09-27 285.65 310.6 413.07 281.97
2017-09-26 231.26 285.36 296.87 229.84
2017-09-25 230.7 231.47 234.59 228.74
2017-09-24 205.65 230.77 233.6 205.41
2017-09-23 204.02 205.63 207.69 199.51
2017-09-22 195.5 204.21 215.64 192.29
2017-09-21 175.53 195.84 203.67 174.99
2017-09-20 187.26 175.65 190.77 174.86
2017-09-19 186.99 187.86 192.85 183.26
2017-09-18 193.42 188.3 195.95 182.82
2017-09-17 174.01 193.16 193.16 174.01
2017-09-16 172.3 174.18 177.4 164.81
2017-09-15 181.1 172.46 184.52 165.55
2017-09-14 159.08 181.06 183.41 138.7
2017-09-13 197.68 158.88 204.79 158.83
2017-09-12 207.34 197.22 208.14 183.33
2017-09-11 207.9 207.77 221.41 203.27
2017-09-10 212.19 208.77 216.15 205.6
2017-09-09 213.3 212.91 220.23 195.84
2017-09-08 213.95 213.79 215.73 204.87
2017-09-07 247.4 213.99 247.4 206.15
2017-09-06 247.8 247.32 250.15 236.8
2017-09-05 227.8 247.01 248.71 225.62
2017-09-04 219.36 226.88 234.42 197.06
2017-09-03 260.66 218.35 260.66 199.73
2017-09-02 254.76 260.09 268.54 242.55
2017-09-01 304.72 254.03 307.83 246.19
2017-08-31 283.81 305.11 308.75 281.1
2017-08-30 272.12 283.29 283.58 268.83
2017-08-29 270.74 271.64 279.51 263.91
2017-08-28 274.68 270.3 275.68 265.93
2017-08-27 273.22 274.62 278.38 255.11
2017-08-26 292.75 273.37 292.75 265.37
2017-08-25 238.72 294.65 294.65 236.51
2017-08-24 227.9 237.86 256.83 227.9
2017-08-23 228.12 228.11 231.47 225.13
2017-08-22 227.13 228.3 238.8 224.99
2017-08-21 239.67 227.71 240.24 209.21
2017-08-20 241.22 239.06 258.89 231.64
2017-08-19 232.05 241.07 250.96 224.8
2017-08-18 201.65 233.34 242.61 194.37
2017-08-17 208.93 201.01 211.38 200.21
2017-08-16 217.05 208.95 237.16 206.91
2017-08-15 211.92 216.75 218.01 206.16
2017-08-14 209.94 212.17 213.17 199.59
2017-08-13 214.54 210.23 216.58 203.64
2017-08-12 223.34 214.3 225.51 202.03
2017-08-11 234.22 223.31 235.42 219.06
2017-08-10 231.04 234.37 234.79 225.66
2017-08-09 242.51 230.4 247.29 230.4
2017-08-08 245.89 242.9 261.31 231.67
2017-08-07 209.18 245.48 255.97 208.04
2017-08-06 206.98 208.64 210.31 203.67
2017-08-05 205.52 206.3 215.81 205.52
2017-08-04 187.59 207.52 214.84 186.24
2017-08-03 188.94 186.76 190.13 184.8
2017-08-02 188.93 186.84 189.71 182.61
2017-08-01 190.31 189.14 194.16 183.47
2017-07-31 172.93 192.35 195.17 172.8
2017-07-30 175.48 176.32 179.42 169.36
2017-07-29 185.11 175.42 185.24 175.42
2017-07-28 176.46 189.29 189.54 170.91
2017-07-27 187.06 178.05 189.68 173.35
2017-07-26 190.69 185.9 192.12 184.39
2017-07-25 186.88 190.08 191.24 174.97
2017-07-24 210.09 184.19 210.55 176.79
2017-07-23 211.62 206.82 213.15 205.97
2017-07-22 217.3 214.42 224.71 208.56
2017-07-21 203.02 216.1 216.71 201.89
2017-07-20 210.22 201.8 215.07 199.48
2017-07-19 182.36 206.94 213.16 182.36
2017-07-18 199.49 181.99 216.42 181
2017-07-17 180.46 199.32 223.43 172.48
2017-07-16 165.66 182.51 184.44 161.47
2017-07-15 160.04 165.98 165.98 144.09
2017-07-14 178.22 160.07 178.22 156.18
2017-07-13 192.32 177.45 193.29 167.39
2017-07-12 214.37 191.15 214.7 183.89
2017-07-11 178.03 211.24 212.41 166.98
2017-07-10 197.8 178.37 200.54 167.9
2017-07-09 242.21 198.73 242.35 185.07
2017-07-08 252.49 241.43 260.23 241.43
2017-07-07 249.02 248.86 249.52 235.82
2017-07-06 285.71 248.73 289.64 248.55
2017-07-05 281.64 287.81 291.31 275.21
2017-07-04 280.24 283.01 286.92 272.46
2017-07-03 289.44 282.21 298.99 279.07
2017-07-02 295.4 291.56 295.8 283.18
2017-07-01 282.77 301.88 305.81 269.74
2017-06-30 299.41 290.37 303.36 280.18
2017-06-29 318.72 307.12 325.32 302.21
2017-06-28 337.43 324.38 344.35 313.32
2017-06-27 327.42 342.61 347.13 314.23
2017-06-26 310.22 328.65 331.74 274.78
2017-06-25 324.59 304.65 331.31 265.86
2017-06-24 356.86 330.04 359.04 307.36
2017-06-23 381.16 362.57 384.91 359.83
2017-06-22 370.64 385.84 392.4 369.33
2017-06-21 378.96 378.56 386.61 361.11
2017-06-20 394.25 378.22 397.36 357.88
2017-06-19 393.26 401.2 426.4 385.34
2017-06-18 375.67 391.89 399.4 372.11
2017-06-17 387.14 376.83 387.68 371.41
2017-06-16 388.45 384.86 391.98 370.38
2017-06-15 395.48 387.43 402.09 364.08
2017-06-14 381.73 387.34 407.36 288.83
2017-06-13 368.09 387.49 443.72 352.73
2017-06-12 311.55 368.28 371.5 311.55
2017-06-11 329.75 311.49 345.51 275.58
2017-06-10 328.96 331.1 343.18 309.48
2017-06-09 281.31 328.66 334.43 281.31
2017-06-08 271.55 281.13 281.13 270.58
2017-06-07 264.36 272.24 283.62 259.21
2017-06-06 259.5 262.79 312.65 258.05
2017-06-05 254.2 259.36 265.25 247.13
2017-06-04 238.82 253.03 281.45 238.42
2017-06-03 229.02 239.52 244.27 227.92
2017-06-02 241.52 230 243.93 228.49
2017-06-01 249.16 241.68 257.29 240.15
2017-05-31 235.72 249.27 261.55 234.48
2017-05-30 233.5 235.67 254.38 228.39
2017-05-29 206.01 232.93 246.78 203.15
2017-05-28 195.88 205.57 208.7 189.79
2017-05-27 191.36 196.32 211.97 182.67
2017-05-26 198.72 190.82 204.81 147.19
2017-05-25 222.02 197.88 252.28 179.41
2017-05-24 236.98 224.46 269.77 205.6
2017-05-23 239.06 238.6 285.79 234.34
2017-05-22 203.79 239.49 299.44 195.51
2017-05-21 120.45 203.19 278.57 120.45
2017-05-20 108.36 119.82 122.02 106.55
2017-05-19 105.86 108.23 110.79 105.74
2017-05-18 94.61 106.08 108.15 94.61
2017-05-17 92.72 94.92 95.08 88.94
2017-05-16 90.64 92.66 93.6 87.27
2017-05-15 93.53 90.6 94.43 90.19
2017-05-14 96.79 93.57 97.81 93.15
2017-05-13 96.71 96.7 98.35 94.34
2017-05-12 97.38 96.58 98.21 94.01
2017-05-11 95.37 97.44 101.69 95.27
2017-05-10 96.94 95.13 98.91 94.91
2017-05-09 96.46 96.99 101.89 94.24
2017-05-08 105.84 96.09 106.73 93.81
2017-05-07 104.08 106.62 111.53 103.06
2017-05-06 107.83 103.83 108.27 100.65
2017-05-05 103.86 108.21 109.39 100.96
2017-05-04 99.52 103.64 113.34 99.43
2017-05-03 91.09 99.54 103.51 90.93
2017-05-02 91.61 91.04 94.22 87.75
2017-05-01 90.44 91.93 95.45 88.12
2017-04-30 93.73 90.05 107.73 83.62
2017-04-29 96.18 93.2 99.07 89.93
2017-04-28 84.07 96.08 97.45 83.02
2017-04-27 76.86 83.95 85.13 76.58
2017-04-26 72.1 76.82 79.95 69.65
2017-04-25 69.14 72 75.07 69.11
2017-04-24 67.85 69.17 73.29 64.75
2017-04-23 66.56 67.99 68.82 66.56
2017-04-22 68.75 66.34 68.78 66.24
2017-04-21 68 68.67 68.87 67.5
2017-04-20 67.3 68.14 69.73 66.72
2017-04-19 71.02 67.32 71.15 66.61
2017-04-18 71.78 70.94 72.31 70.13
2017-04-17 70.25 71.78 72.27 70.23
2017-04-16 71.59 70.24 72.01 69.53
2017-04-15 72.94 71.5 74.37 70.75
2017-04-14 71.91 72.87 77.18 69.02
2017-04-13 64.81 71.17 71.44 64.55
2017-04-12 62.07 64.66 64.82 61.27
2017-04-11 61.9 62 63.14 60.03
2017-04-10 64.91 61.83 65.4 61.51
2017-04-09 62.77 64.82 68.89 62.77
2017-04-08 63.53 62.55 78.56 62.1
2017-04-07 59.53 63.58 65.48 57.62
2017-04-06 57.78 59.8 61.35 55.39
2017-04-05 59.17 57.9 59.35 53.7
2017-04-04 62.59 59.08 63.28 58.05
2017-04-03 63.5 62.7 64 60.77
2017-04-02 64.04 63.45 66.15 61.72
2017-04-01 64.57 63.73 67.63 61.48
2017-03-31 70.17 64.59 73.51 64.42
2017-03-30 66.93 70.26 78.47 66.93
2017-03-29 63.26 66.95 67.48 61.75
2017-03-28 64.96 63.36 67.71 61.76
2017-03-27 54.67 64.69 73.46 54.61
2017-03-26 60.04 54.54 62.01 54.18
2017-03-25 63.56 59.93 65.66 59.24
2017-03-24 64.77 63.4 66.48 63.15
2017-03-23 66.57 64.59 73.43 63.65
2017-03-22 69.34 66.61 69.66 65.91
2017-03-21 66.15 69.22 71.21 64.69
2017-03-20 72.09 66.64 73.63 65.09
2017-03-19 70.07 72.47 79.06 70.07
2017-03-18 63.48 69.89 80.33 59.49
2017-03-17 48.27 64.18 91.09 47.68
2017-03-16 49.12 48.27 53.54 46.33
2017-03-15 45.65 48.78 50.7 45.65
2017-03-14 45.06 45.73 46.26 43.24
2017-03-13 47.75 45.12 47.78 43.45
2017-03-12 40.17 47.66 48.38 40.17
2017-03-11 39.88 40.16 40.96 38.05
2017-03-10 35.3 39.72 40.01 35.3
2017-03-09 36.7 35.35 38.29 33.66
2017-03-08 35.75 36.72 37.41 35.32
2017-03-07 38.03 35.74 38.17 35.56
2017-03-06 40.13 38.03 40.64 38.02
2017-03-05 39.44 40.32 40.33 37.83
2017-03-04 41.67 39.44 41.74 39.11
2017-03-03 41.86 41.64 43.63 39.92
2017-03-02 39.71 41.8 42 37.73
2017-03-01 41.58 39.67 42.3 39.3
2017-02-28 37.28 41.41 41.45 37.19
2017-02-27 36.42 37.31 38.4 34.41
2017-02-26 29.37 35.94 37.96 29.36
2017-02-25 29.14 29.45 29.96 28.48
2017-02-24 30.12 29.15 30.71 28.58
2017-02-23 30.11 30.23 31.81 28.47
2017-02-22 27.18 29.98 32.62 26.15
2017-02-21 29.93 27.16 30.08 26.93
2017-02-20 30.89 29.9 30.89 29.6
2017-02-19 30.6 30.87 31.19 30.36
2017-02-18 30.79 30.58 31.28 30.48
2017-02-17 32.1 30.84 32.3 30.77
2017-02-16 32.54 32.01 32.79 31.74
2017-02-15 33.56 32.56 34.22 32.52
2017-02-14 32.3 33.55 34.17 31.15
2017-02-13 30.4 32.37 32.6 30.2
2017-02-12 31.52 30.38 31.82 30.1
2017-02-11 32.7 31.61 32.98 31.61
2017-02-10 32.71 32.76 33.67 32.15
2017-02-09 33.35 32.7 33.44 31.93
2017-02-08 35.32 33.34 36.13 32.25
2017-02-07 36.45 35.3 36.75 34.58
2017-02-06 37.63 36.42 37.78 35.46
2017-02-05 38.18 37.59 38.26 37.58
2017-02-04 39.37 38.16 39.45 38.12
2017-02-03 39.04 39.34 39.55 38.52
2017-02-02 39.25 39.02 39.31 38.01
2017-02-01 39.91 39.24 40.04 38.64
2017-01-31 39.57 39.89 40.29 39.44
2017-01-30 39.8 39.52 40.45 38.94
2017-01-29 38.65 39.98 40.31 38.52
2017-01-28 38.26 38.67 41.53 38.24
2017-01-27 38.23 38.2 38.98 38.09
2017-01-26 38.71 38.22 40.16 37.9
2017-01-25 40.09 38.52 41.55 37.64
2017-01-24 41.41 40.15 42.08 39.69
2017-01-23 42.67 41.41 43.42 41.41
2017-01-22 43.34 42.85 43.61 42.79
2017-01-21 43.5 43.31 44.49 42.79
2017-01-20 43.6 43.51 44.42 43.39
2017-01-19 44.22 43.65 44.22 43.12
2017-01-18 43.89 44.25 44.35 42.99
2017-01-17 44.74 43.92 44.98 41.95
2017-01-16 43.58 44.68 45.25 43.4
2017-01-15 45.1 43.46 45.23 43.3
2017-01-14 43.63 45.15 45.41 43.02
2017-01-13 43.21 43.64 44.04 42.9
2017-01-12 42.66 43.21 44.47 42.28
2017-01-11 40.07 42.81 45.42 39.44
2017-01-10 45.63 40.05 46.04 39.76
2017-01-09 46.22 45.66 46.37 45.03
2017-01-08 46.12 46.1 46.47 45.59
2017-01-07 47.39 46.11 48.17 45.62
2017-01-06 47.71 47.38 47.87 44.01
2017-01-05 49.79 47.46 52.24 45.74
2017-01-04 57.22 49.84 59.77 47.7
2017-01-03 49.8 57.03 57.25 49.72
2017-01-02 50.09 50.04 51.71 48.61
2017-01-01 48.36 49.79 50.26 48.14