日期 开盘价 关盘价 最高价 最低价

2016年历史价格

2016-12-31 963.66 998.33 1003.08 958.7
2016-12-30 960.63 963.74 963.74 947.24
2016-12-29 972.53 961.24 972.53 934.83
2016-12-28 975.13 973.5 979.4 954.5
2016-12-27 934.83 975.92 975.92 934.83
2016-12-26 908.35 933.2 940.05 904.26
2016-12-25 896.91 907.61 913.18 896.9
2016-12-24 899.65 896.18 899.65 862.42
2016-12-23 922.18 898.82 923.48 886.34
2016-12-22 864.89 921.98 925.12 864.68
2016-12-21 834.18 864.54 875.78 834.15
2016-12-20 800.64 834.28 834.28 799.41
2016-12-19 792.25 800.88 801.34 791.5
2016-12-18 790.69 792.71 793.61 790.32
2016-12-17 791.01 790.53 794.74 788.03
2016-12-16 785.17 790.83 792.51 784.86
2016-12-15 778.96 784.91 785.03 778.96
2016-12-14 780.07 778.09 781.43 777.8
2016-12-13 780.01 781.48 782.03 776.84
2016-12-12 780.65 780.56 788.46 777.96
2016-12-11 770.04 780.09 781.92 770.04
2016-12-10 774.75 769.73 774.8 765.41
2016-12-09 773.02 774.65 777.09 772.91
2016-12-08 769.94 772.79 774.53 769.65
2016-12-07 768.08 770.81 774.7 765.95
2016-12-06 764.21 768.13 771.54 759.75
2016-12-05 758.72 764.22 765.62 758.72
2016-12-04 773.39 758.7 773.47 751.71
2016-12-03 771.64 773.87 773.87 768.16
2016-12-02 778.25 771.16 778.25 764.86
2016-12-01 757.54 777.94 781.3 757.54
2016-11-30 746.05 756.77 758.28 746.05
2016-11-29 736.28 745.69 747.93 736.27
2016-11-28 736.33 735.6 737.47 734.56
2016-11-27 732.48 735.81 738.01 732.48
2016-11-26 735.44 732.03 739.02 731.09
2016-11-25 741.51 735.38 742.21 729.63
2016-11-24 740.44 741.65 741.65 734.59
2016-11-23 744.62 740.29 746.83 733.49
2016-11-22 751.74 744.59 752.25 738.92
2016-11-21 739.64 751.35 753.87 736.53
2016-11-20 731.27 739.25 741.72 730.51
2016-11-19 751.88 731.03 755.48 717.94
2016-11-18 751.83 751.62 756.24 744.47
2016-11-17 740.71 751.59 752.88 736.89
2016-11-16 744.88 740.98 755.65 739.51
2016-11-15 711.17 744.2 747.61 709.04
2016-11-14 705.79 711.62 715.72 705.26
2016-11-13 702 705.02 706.28 699.81
2016-11-12 705.2 702.03 705.26 687.32
2016-11-11 716.75 705.05 717.15 704.03
2016-11-10 715.55 716.41 718.32 714.41
2016-11-09 722.84 715.53 723.02 711.21
2016-11-08 709.83 723.27 740.05 708.61
2016-11-07 703.09 709.85 712.99 702.39
2016-11-06 710.74 703.13 710.74 699.9
2016-11-05 703.81 711.52 714.26 699.56
2016-11-04 703.53 703.42 707.51 697.74
2016-11-03 689.12 703.23 706.93 685.56
2016-11-02 742.35 688.7 745.77 678.16
2016-11-01 730.07 740.83 740.83 722.35
2016-10-31 701.34 729.79 736.45 701.34
2016-10-30 702.64 700.97 709.29 691.68
2016-10-29 714.12 701.86 714.12 696.47
2016-10-28 690.29 714.48 720.4 690.05
2016-10-27 688 689.65 690.44 684.16
2016-10-26 678.21 688.31 688.59 678.04
2016-10-25 657.68 678.3 679.73 657.68
2016-10-24 654 657.59 664.42 653.7
2016-10-23 657.16 653.76 657.25 652.59
2016-10-22 657.62 657.07 661.13 653.89
2016-10-21 633.14 657.29 658.2 632.85
2016-10-20 630.83 632.83 634.09 630.69
2016-10-19 630.66 630.86 631.92 628.26
2016-10-18 638.13 630.52 638.87 628.01
2016-10-17 639.41 637.96 640.74 636
2016-10-16 641.82 639.19 642.33 638.66
2016-10-15 639.08 641.63 642.9 638.9
2016-10-14 640.31 638.65 642.1 637.39
2016-10-13 637.01 640.38 641.28 637.01
2016-10-12 636.03 636.79 638.83 635.03
2016-10-11 640.87 636.19 641.34 635.97
2016-10-10 619.24 641.07 642.08 618.5
2016-10-09 616.82 618.99 621.32 616.2
2016-10-08 619.17 616.75 619.2 616.61
2016-10-07 617.34 619.11 619.85 617.34
2016-10-06 612.61 617.12 617.91 611.82
2016-10-05 612.47 613.02 613.82 611.47
2016-10-04 610.22 612.51 613.81 609.62
2016-10-03 612.05 610.2 612.05 609.48
2016-10-02 610.97 612.13 612.57 610.46
2016-10-01 613.95 610.89 614.01 609.68
2016-09-30 609.93 613.98 615.24 609.93
2016-09-29 605.72 609.73 609.73 604.14
2016-09-28 605.02 605.69 606.82 604.85
2016-09-27 606.24 604.73 606.59 604.61
2016-09-26 608.02 606.17 608.25 604.11
2016-09-25 600.81 608.04 608.14 600.35
2016-09-24 602.75 600.83 603.38 599.71
2016-09-23 602.96 602.63 604.58 602.04
2016-09-22 596.2 602.84 603.21 595.79
2016-09-21 597.28 596.3 598.49 596.21
2016-09-20 603.59 597.15 603.59 595.88
2016-09-19 609.25 608.31 609.53 607.94
2016-09-18 609.87 609.23 610.93 608.27
2016-09-17 606.28 609.87 610.16 605.86
2016-09-16 607.22 605.98 607.86 605.19
2016-09-15 607.25 606.97 609.26 606.73
2016-09-14 610.59 607.16 611.09 607.16
2016-09-13 608.84 610.68 611.95 608.41
2016-09-12 608.03 609.24 611.19 606.92
2016-09-11 607.01 608.24 608.46 605.41
2016-09-10 623.42 606.72 628.82 600.51
2016-09-09 622.93 623.51 625.09 622.4
2016-09-08 626.35 622.86 626.83 620.26
2016-09-07 614.64 626.32 628.77 613.84
2016-09-06 610.57 614.54 614.54 608.51
2016-09-05 606.51 610.44 610.83 605.09
2016-09-04 608.99 606.59 609.05 602.24
2016-09-03 598.59 608.63 611.84 596.85
2016-09-02 575.55 598.21 599.5 574.06
2016-09-01 572.41 575.54 575.64 570.81
2016-08-31 575.55 572.3 576.31 571.81
2016-08-30 577.59 575.47 577.86 573.64
2016-08-29 574.11 577.5 578.36 574.11
2016-08-28 574.07 574.11 576.28 573.47
2016-08-27 569.83 573.91 574.04 569.74
2016-08-26 579.45 569.95 579.84 568.63
2016-08-25 577.75 579.65 580.62 576.86
2016-08-24 580.18 577.76 580.45 575.17
2016-08-23 583.41 580.18 583.59 579.85
2016-08-22 586.77 583.41 589.47 581.63
2016-08-21 581.31 586.75 588.45 580.59
2016-08-20 581.94 581.31 584.16 580.22
2016-08-19 576.08 581.7 582.82 575.46
2016-08-18 574.34 575.63 578.24 574.18
2016-08-17 573.71 574.32 577.79 573.43
2016-08-16 577.76 573.22 580.89 571.43
2016-08-15 567.24 577.44 581.74 566.72
2016-08-14 570.49 567.24 573.58 563.24
2016-08-13 585.59 570.47 585.67 564.78
2016-08-12 587.36 585.59 589.77 584.98
2016-08-11 588.8 587.56 589.91 583.81
2016-08-10 592.12 589.12 597.54 589.12
2016-08-09 587.65 592.1 599.98 586.37
2016-08-08 591.04 587.8 591.09 584.79
2016-08-07 592.74 591.05 592.99 588.05
2016-08-06 587.77 592.69 597.51 586.82
2016-08-05 575.03 587.78 588.4 569.47
2016-08-04 578.28 575.04 578.28 569.98
2016-08-03 566.33 578.29 579.5 565.78
2016-08-02 548.66 566.35 573.36 541.55
2016-08-01 606.4 547.47 612.85 531.33
2016-07-31 624.6 606.27 626.12 605.88
2016-07-30 655.1 624.68 655.28 624.36
2016-07-29 657.01 655.05 658.22 654.21
2016-07-28 655.11 656.99 657.8 654.79
2016-07-27 654.49 655.03 657.59 654.49
2016-07-26 651.63 654.35 657.46 648.45
2016-07-25 654.23 651.78 656.22 645.88
2016-07-24 661.26 654.1 661.83 653.4
2016-07-23 655.41 661.28 663.11 652.79
2016-07-22 650.73 655.56 656.37 648.52
2016-07-21 664.92 650.62 666.58 646.72
2016-07-20 665.23 665.01 666.22 660.41
2016-07-19 672.81 665.68 672.93 663.36
2016-07-18 672.74 672.86 673.28 667.63
2016-07-17 679.81 673.11 681.55 668.63
2016-07-16 661.99 679.46 682.36 661.99
2016-07-15 663.78 660.77 666.46 659.33
2016-07-14 659.17 663.26 667.08 659.04
2016-07-13 652.92 658.08 662.9 652.92
2016-07-12 664.8 654.47 668.7 654.47
2016-07-11 648.28 664.55 675.26 646.78
2016-07-10 648.48 647.66 659.63 644.98
2016-07-09 650.6 649.36 652.29 641.26
2016-07-08 666.38 650.96 666.38 633.4
2016-07-07 640.69 666.52 666.71 636.47
2016-07-06 678.09 640.56 682.43 611.83
2016-07-05 670.42 677.33 681.9 670.42
2016-07-04 683.21 670.63 683.49 665.07
2016-07-03 658.8 683.66 683.66 650.51
2016-07-02 704.97 658.66 704.97 649.01
2016-07-01 676.73 703.7 703.7 676.4
2016-06-30 672.52 676.3 686.15 669.59
2016-06-29 640.59 673.34 675.4 636.61
2016-06-28 644.12 639.89 644.68 628.28
2016-06-27 658.1 647 659.25 637.77
2016-06-26 629.35 655.28 655.28 620.52
2016-06-25 665.93 629.37 665.98 616.93
2016-06-24 665.28 665.12 691.73 646.56
2016-06-23 625.58 665.3 681.73 625.27
2016-06-22 597.44 623.98 629.33 558.14
2016-06-21 665.91 596.12 678.67 587.48
2016-06-20 735.88 666.65 735.88 639.07
2016-06-19 763.93 737.23 764.08 732.73
2016-06-18 756.69 763.78 766.62 745.63
2016-06-17 748.76 756.23 777.99 733.93
2016-06-16 768.49 748.91 775.36 716.56
2016-06-15 696.52 766.31 773.72 696.52
2016-06-14 685.68 694.47 696.3 672.56
2016-06-13 704.5 685.56 704.5 662.8
2016-06-12 671.65 704.38 716 664.49
2016-06-11 609.68 672.78 684.84 607.04
2016-06-10 578.67 606.73 607.12 578.67
2016-06-09 575.84 577.47 579.13 573.33
2016-06-08 582.2 574.63 582.2 570.95
2016-06-07 577.17 581.65 582.84 573.13
2016-06-06 585.45 576.6 590.26 567.51
2016-06-05 574.6 585.54 586.47 574.6
2016-06-04 573.31 574.98 582.81 569.18
2016-06-03 569.71 572.73 590.13 564.24
2016-06-02 537.68 569.19 574.64 536.92
2016-06-01 536.52 537.97 540.35 533.08
2016-05-31 531.11 536.92 543.08 525.64
2016-05-30 534.19 531.39 546.62 520.66
2016-05-29 528.47 533.86 544.35 522.96
2016-05-28 527.48 526.23 553.96 512.18
2016-05-27 473.03 530.04 533.47 472.7
2016-05-26 453.52 473.46 478.15 453.52
2016-05-25 449.67 453.38 453.64 447.9
2016-05-24 446.06 449.6 450.3 446.06
2016-05-23 444.29 445.98 447.1 443.93
2016-05-22 439.35 444.15 444.35 438.82
2016-05-21 443.22 439.32 443.43 439.04
2016-05-20 442.97 443.19 443.78 441.71
2016-05-19 437.79 442.68 444.05 437.39
2016-05-18 454.52 438.71 454.63 438.71
2016-05-17 453.69 454.62 456 453.3
2016-05-16 454.01 453.78 455.07 453.61
2016-05-15 457.59 454.16 458.2 452.95
2016-05-14 455.76 457.57 458.69 455.46
2016-05-13 455.82 455.67 456.84 454.79
2016-05-12 454.85 455.67 457.05 453.45
2016-05-11 452.45 454.77 454.95 449.25
2016-05-10 450.86 452.73 454.58 450.86
2016-05-09 460.52 450.89 461.93 448.95
2016-05-08 458.21 460.48 462.48 456.53
2016-05-07 458.43 458.55 459.42 455.98
2016-05-06 459.64 458.54 460.67 457.32
2016-05-05 447.94 459.6 461.38 447.07
2016-05-04 446.71 447.98 448.51 445.88
2016-05-03 450.18 446.72 450.38 445.63
2016-05-02 444.73 450.3 451.1 442.62
2016-05-01 451.93 444.67 452.45 441.78
2016-04-30 448.48 451.88 452.48 447.93
2016-04-29 455.18 448.32 455.59 447.7
2016-04-28 449.41 455.1 455.38 446.02
2016-04-27 445.04 449.01 449.55 436.65
2016-04-26 466.26 444.69 467.08 444.13
2016-04-25 461.65 466.09 467.96 461.62
2016-04-24 459.12 461.43 466.62 453.59
2016-04-23 450.56 458.55 460.15 448.93
2016-04-22 445.86 450.28 450.28 444.33
2016-04-21 449.69 445.74 449.81 444.15
2016-04-20 441.42 449.42 450.55 440.95
2016-04-19 435.32 441.39 443.05 434.41
2016-04-18 428.7 435.51 436.02 428.1
2016-04-17 427.61 428.59 429.27 427.09
2016-04-16 430.64 427.4 431.37 426.08
2016-04-15 429.58 430.57 432.63 428.98
2016-04-14 424.43 429.71 429.93 424.43
2016-04-13 423.93 424.28 425.37 423.01
2016-04-12 425.63 423.73 426.66 422.92
2016-04-11 422.84 425.19 427.28 422.84
2016-04-10 421.87 422.48 422.74 420.53
2016-04-09 419.59 421.56 422.43 419.26
2016-04-08 420.81 419.41 420.89 416.52
2016-04-07 422.91 420.35 425.36 419.64
2016-04-06 423.62 422.74 423.66 420.52
2016-04-05 424.28 423.41 424.53 422.73
2016-04-04 421.02 424.03 424.26 420.61
2016-04-03 421.3 421.44 422.34 419.6
2016-04-02 421.17 420.9 421.58 419.7
2016-04-01 418.42 420.87 422.08 418.42
2016-03-31 416.76 417.96 418.17 415.83
2016-03-30 415.26 416.73 418.37 415.26
2016-03-29 416.83 414.82 416.83 412.5
2016-03-28 424.3 416.52 426.2 412.68
2016-03-27 426.55 424.23 426.86 423.29
2016-03-26 418.14 426.77 428.8 417.71
2016-03-25 417.36 417.95 418.99 416.26
2016-03-24 416.51 417.18 418.08 415.56
2016-03-23 418.42 416.39 418.68 415.49
2016-03-22 418.16 418.04 419.27 417.36
2016-03-21 413.13 418.09 418.38 412.53
2016-03-20 413.42 413.31 413.42 410.38
2016-03-19 410.4 413.76 414.63 410.4
2016-03-18 409.27 410.44 410.98 407.23
2016-03-17 420.55 409.55 420.55 406.14
2016-03-16 417.89 420.62 421 417.89
2016-03-15 416.89 417.01 417.69 415.91
2016-03-14 416.39 416.83 418.13 414.98
2016-03-13 414.2 416.44 416.68 414.2
2016-03-12 411.65 414.07 416.6 411.64
2016-03-11 421.61 411.62 421.8 410.09
2016-03-10 417.24 421.69 423.93 417.01
2016-03-09 414.74 417.13 417.51 413.25
2016-03-08 413.89 414.86 416.03 411.61
2016-03-07 414.46 413.97 416.24 411.09
2016-03-06 407.76 414.32 415.92 406.31
2016-03-05 400.52 407.71 411.91 395.78
2016-03-04 410.78 400.57 411.26 394.04
2016-03-03 421.84 410.94 425.18 410.94
2016-03-02 423.91 421.65 425.37 419.41
2016-03-01 435.13 423.99 435.92 423.99
2016-02-29 437.92 435.12 439.65 432.32
2016-02-28 433.44 437.7 441.51 431.69
2016-02-27 432.57 433.5 435.68 423.82
2016-02-26 432.84 432.52 434.23 428.1
2016-02-25 424.63 432.15 432.15 421.62
2016-02-24 425.04 424.54 427.72 420.42
2016-02-23 420.96 424.95 425.55 413.91
2016-02-22 438.26 420.74 439.86 417.82
2016-02-21 438.99 437.75 439.05 432.92
2016-02-20 437.77 438.8 448.05 429.08
2016-02-19 421.6 437.16 441.98 421.6
2016-02-18 422.73 420.79 423.1 417.6
2016-02-17 416.57 422.37 426 415.64
2016-02-16 407.66 416.32 421.17 406.78
2016-02-15 401.43 407.49 408.95 401.43
2016-02-14 407.57 400.18 410.38 397.75
2016-02-13 392.93 407.23 407.23 392.93
2016-02-12 384.64 391.86 391.86 384.64
2016-02-11 379.69 384.26 384.95 379.6
2016-02-10 382.11 379.65 383.13 376.4
2016-02-09 376.15 381.65 385.48 375.78
2016-02-08 373.42 376.03 377.25 372.9
2016-02-07 376.76 373.45 379.88 373.33
2016-02-06 376.51 376.62 380.87 374.9
2016-02-05 386.59 376.52 386.63 372.39
2016-02-04 388.9 386.55 391.09 385.57
2016-02-03 370.17 389.59 391.61 369.99
2016-02-02 374.65 369.95 374.95 368.05
2016-02-01 372.92 374.45 375.88 372.92
2016-01-31 369.35 373.06 378.07 367.96
2016-01-30 378.29 368.77 380.35 367.83
2016-01-29 378.86 378.26 380.92 376.49
2016-01-28 380.11 379.47 384.38 365.45
2016-01-27 395.15 380.29 395.5 379.73
2016-01-26 392.44 394.97 396.84 391.78
2016-01-25 392 392.15 397.77 390.58
2016-01-24 402.32 391.73 402.32 388.55
2016-01-23 388.1 402.97 405.48 387.51
2016-01-22 382.43 387.49 394.54 381.98
2016-01-21 409.75 382.49 410.41 375.28
2016-01-20 419.63 410.26 422.88 406.3
2016-01-19 379.74 420.23 425.27 376.6
2016-01-18 387.03 380.15 387.73 378.97
2016-01-17 381.73 387.17 388.1 376.67
2016-01-16 387.15 382.3 390.96 380.09
2016-01-15 365.07 387.54 390.56 354.91
2016-01-14 430.26 364.33 430.26 364.33
2016-01-13 432.29 430.31 433.32 427.85
2016-01-12 434.67 432.37 435.19 424.44
2016-01-11 448.18 435.69 448.18 435.69
2016-01-10 448.7 448.43 450.66 443.86
2016-01-09 448.24 447.99 448.31 440.35
2016-01-08 453.38 447.61 454.64 446.89
2016-01-07 457.54 453.23 462.93 447.94
2016-01-06 430.01 458.05 458.77 429.08
2016-01-05 431.86 429.11 431.86 426.34
2016-01-04 433.07 431.96 434.18 429.68
2016-01-03 430.06 433.09 434.52 429.08
2016-01-02 433.58 430.01 433.74 424.71
2016-01-01 434.62 433.44 436.06 431.87