日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 28144.42 28808.19 29301.19 27903.96
2020-12-30 26614.42 28195.71 28572.84 26252.94
2020-12-29 26909.94 26575.56 27231.75 25909.88
2020-12-28 27360.34 26900.7 27482.91 25851.03
2020-12-27 25611.25 27359.02 28410.36 25592.47
2020-12-26 24031.48 25648.18 25665.32 23989.76
2020-12-25 23237.33 24056.78 24671.73 23118.59
2020-12-24 23450.39 23252.18 23669.78 22611.05
2020-12-23 23329.33 23498.58 24097.18 22831.18
2020-12-22 23101.17 23412.9 23616.57 22385.06
2020-12-21 23875.89 23045.37 24287.75 22010.36
2020-12-20 23550.48 23903.35 24128.22 23096.2
2020-12-19 22561.46 23590.87 23643.43 22465.92
2020-12-18 23343.28 22555.35 23699.4 22329.56
2020-12-17 20661.48 23360.75 23710.76 20552.79
2020-12-16 19408.65 20676.82 20710.05 19280.39
2020-12-15 19196.63 19425.25 19569.37 19054.09
2020-12-14 19215.83 19203.09 19386.9 18986.17
2020-12-13 18397.37 19215.02 19403.05 18370.99
2020-12-12 18088.52 18404.16 18519.81 17890.44
2020-12-11 18122.07 18090 18435.94 17603.96
2020-12-10 18347.44 18112.72 18637.31 17918.3
2020-12-09 18808.83 18341.47 18938.79 17652.29
2020-12-08 19215.15 18793.13 19294.09 18622
2020-12-07 19125.64 19224.86 19420.45 19021.62
2020-12-06 19114.93 19118.58 19342.11 18869
2020-12-05 18960.01 19114.3 19173.08 18506.38
2020-12-04 19508.42 18878.14 19600.21 18695.06
2020-12-03 18890.98 19552.15 19552.15 18777.65
2020-12-02 19266.29 18901.53 19338.05 18331.36
2020-12-01 19298.58 19257.3 19882.08 18148.39
2020-11-30 18108.75 19396.05 19824.66 17937.8
2020-11-29 17506.03 18126.32 18236.55 17506.03
2020-11-28 16506.2 17547.97 17555.29 16478.82
2020-11-27 16908.17 16503.04 17450.84 16210.98
2020-11-26 19130.62 16896.3 19195.37 16389.35
2020-11-25 19359.15 19092.04 19481.46 18636.91
2020-11-24 18268.46 19372.37 19408.49 18055.5
2020-11-23 18303.14 18313.55 18758.21 18011.3
2020-11-22 18792.3 18278.53 18900.93 17629.14
2020-11-21 18663.3 18795.25 18965.67 18373.91
2020-11-20 18050.99 18694.31 18719.87 17707.65
2020-11-19 17875.45 18078 18164.63 17354.66
2020-11-18 17312.49 17860.4 18462.73 17244.63
2020-11-17 16444.87 17321.12 17364.82 16439.71
2020-11-16 16020.88 16462.84 16466.33 15776.85
2020-11-15 15953.68 16031.82 16159.25 15714.11
2020-11-14 16096.47 15930 16353.09 15754.92
2020-11-13 16118.66 16100.25 16470.61 15882.79
2020-11-12 15668.91 16109.17 16151.61 15457.07
2020-11-11 15144.33 15666.93 15684.12 15144.33
2020-11-10 15009.37 15153.96 15465.53 14852.81
2020-11-09 15379.87 14989.6 15816.8 14967.64
2020-11-08 15343.43 15340.59 15418.6 14415.71
2020-11-07 15430.28 15323.1 15726.48 15219.59
2020-11-06 15203.4 15394.63 15907.71 14848.57
2020-11-05 13930.81 15079.43 15080.79 13930.81
2020-11-04 13690.8 13907.76 14012.86 13572.02
2020-11-03 13499.95 13705.02 13786.43 13298.03
2020-11-02 13769.23 13481.79 13838.5 13271.15
2020-11-01 13859.62 13788.65 13863.68 13622.53
2020-10-31 13551.63 13841.06 13978.67 13464.24
2020-10-30 13420.9 13530.96 13625.29 13159.48
2020-10-29 13188.8 13426.52 13453.87 12992.33
2020-10-28 13567.21 13215.16 13816.52 12949.94
2020-10-27 13001.63 13606.64 13606.64 12820.89
2020-10-26 12917.18 12968.18 13202.23 12917.18
2020-10-25 13084.33 12933.98 13302.33 12908.75
2020-10-24 12933.4 13095.99 13132.12 12754.57
2020-10-23 12934.74 12912.38 13145.81 12839.59
2020-10-22 12730.4 12925.38 13148.96 12676.94
2020-10-21 11931.82 12699.03 12715.01 11868.42
2020-10-20 11790.06 11934.91 11973.52 11666.59
2020-10-19 11438.83 11809.8 11809.8 11415.55
2020-10-18 11340.29 11446.26 11469.25 11315.72
2020-10-17 11329.33 11338.41 11385.11 11284.07
2020-10-16 11395.99 11329.48 11574.35 11236.05
2020-10-15 11349.29 11404.02 11423.66 11299.24
2020-10-14 11381.14 11313.89 11537.12 11313.89
2020-10-13 11529.85 11385.08 11692.34 11319.46
2020-10-12 11392.5 11548.07 11563.08 11245.28
2020-10-11 11356.75 11410.27 11428.97 11273.25
2020-10-10 11062.27 11345.92 11469.55 11024.75
2020-10-09 10909.71 11090.73 11093.02 10847.19
2020-10-08 10628.8 10898.11 10906.95 10565.2
2020-10-07 10721.69 10631.58 10748.63 10541.38
2020-10-06 10723.44 10739.54 10792.4 10633.6
2020-10-05 10599.06 10720.29 10740 10593.85
2020-10-04 10550.11 10596.6 10625.35 10528.6
2020-10-03 10501.05 10546.38 10570.32 10481.09
2020-10-02 10683.85 10512.11 10683.85 10419.66
2020-10-01 10777.7 10724.05 10901.56 10700.69
2020-09-30 10725.04 10783.52 10854.23 10654.43
2020-09-29 10895.19 10729.7 10908.23 10673.64
2020-09-28 10754.59 10900.12 10928.12 10705.78
2020-09-27 10715.71 10751.35 10795.19 10614.28
2020-09-26 10630.91 10718.12 10788.32 10630.91
2020-09-25 10647.64 10649.32 10759.55 10570.65
2020-09-24 10460.35 10553.47 10553.47 10165.74
2020-09-23 10462.49 10448.56 10553.18 10391.48
2020-09-22 10409.65 10453.84 10524.42 10364.49
2020-09-21 10836.05 10415.54 10978.75 10370.2
2020-09-20 11079.29 10859.28 11095.08 10859.28
2020-09-19 10895.18 11093.71 11141.11 10825.13
2020-09-18 10837.8 10900.5 11025.84 10808.06
2020-09-17 11000.27 10842.58 11048.07 10766.51
2020-09-16 10804.9 10981.08 10981.08 10683.76
2020-09-15 10712.27 10783.55 10916.33 10627.13
2020-09-14 10291.16 10698.92 10698.92 10225.23
2020-09-13 10359.09 10281.73 10558.5 10281.73
2020-09-12 10323.34 10359.69 10387.78 10273.37
2020-09-11 10409.76 10317.64 10426.14 10221.93
2020-09-10 10252.39 10433.52 10463.78 10191.89
2020-09-09 10098.64 10250.25 10270.43 9905.97
2020-09-08 10133.99 10099.43 10389.38 9945.32
2020-09-07 10159.37 10152.69 10346.63 9904.88
2020-09-06 10286.17 10185 10303.77 9924.31
2020-09-05 10398.08 10288.72 10612.23 10020.7
2020-09-04 10644.87 10437.37 10786.87 10052.62
2020-09-03 11297.79 10663.51 11439.91 10558.33
2020-09-02 11995.18 11326.81 12033.21 11221.75
2020-09-01 11732.22 12035.56 12035.56 11547.23
2020-08-31 11591.23 11734.27 11747.32 11568.17
2020-08-30 11478.89 11617.09 11649.05 11461.39
2020-08-29 11503.37 11497.9 11575.21 11432.98
2020-08-28 11312.84 11525.52 11525.52 11180.19
2020-08-27 11485.22 11322.89 11551.7 11278.78
2020-08-26 11405.93 11477.17 11479.73 11150.37
2020-08-25 11745.86 11419.1 11774.23 11349.48
2020-08-24 11638.14 11752.05 11808.63 11597.76
2020-08-23 11590.34 11647.33 11677.14 11525.51
2020-08-22 11708.78 11593.41 11735.47 11393.71
2020-08-21 11832.76 11710.46 11877.99 11657.35
2020-08-20 11768.51 11843.76 11846.17 11628.43
2020-08-19 11930.26 11730.06 12075.25 11642.93
2020-08-18 12362.28 11933.86 12381.17 11879.24
2020-08-17 11863.71 12388.86 12388.86 11788.82
2020-08-16 11880.12 11850.39 11956.59 11700.82
2020-08-15 11700.3 11836.25 11954.47 11700.3
2020-08-14 11499.73 11725.11 11817.44 11451.35
2020-08-13 11597.22 11494.53 11655.15 11306.53
2020-08-12 11487.14 11584.17 11614.06 11200.87
2020-08-11 11902.52 11499.76 11934.36 11465.64
2020-08-10 11569.79 11909.12 12034.44 11525.44
2020-08-09 11740.31 11563.02 11788.43 11552.48
2020-08-08 11662.92 11736.98 11796.79 11384.86
2020-08-07 11837.23 11640.86 11889.47 11589.66
2020-08-06 11640.26 11835.02 11867.99 11567.1
2020-08-05 11224.99 11642.56 11670.46 11120.8
2020-08-04 11399.14 11204.05 11449.26 11053.04
2020-08-03 11065.11 11360.32 11360.86 10994.34
2020-08-02 11604.84 11063.95 12049.93 10946.2
2020-08-01 11362.21 11611.15 11705.08 11214.73
2020-07-31 11003.36 11324.32 11324.32 10958.89
2020-07-30 11193.8 11000.77 11281.24 10892.83
2020-07-29 10978.98 11145.33 11647.44 10797.74
2020-07-28 10315.34 11131.76 11317.48 10315.34
2020-07-27 9937.06 10292.97 10401.93 9840.12
2020-07-26 9571.8 9946.56 10047.4 9571.8
2020-07-25 9543.6 9578.94 9630.72 9522.92
2020-07-24 9525.7 9552.64 9633.41 9470.54
2020-07-23 9336.32 9513.62 9520.53 9331.5
2020-07-22 9315.52 9336.53 9383.61 9297.23
2020-07-21 9168.88 9323.71 9415.03 9149.32
2020-07-20 9116.69 9169.74 9212.44 9116.69
2020-07-19 9165.42 9115.72 9192.94 9102.61
2020-07-18 9146.99 9166.64 9177.32 9122.55
2020-07-17 9123.84 9145 9178.07 9087.44
2020-07-16 9207.63 9121.02 9230.89 9050.53
2020-07-15 9225.45 9202.04 9273.83 9195.9
2020-07-14 9296.08 9217.28 9316.77 9144.42
2020-07-13 9208.3 9295 9467.93 9171.2
2020-07-12 9224.47 9208.84 9306.91 9191.61
2020-07-11 9244.44 9220.99 9271.82 9174.65
2020-07-10 9217.16 9249.18 9249.23 9141.34
2020-07-09 9402.2 9215.22 9461.3 9203.28
2020-07-08 9268.12 9407.33 9464.43 9210.75
2020-07-07 9317.53 9270.16 9373.43 9228.2
2020-07-06 9028.56 9312.72 9312.72 8955.83
2020-07-05 9072.63 9032.87 9188.56 9010.71
2020-07-04 9090.66 9072.83 9107.87 9048.81
2020-07-03 9052.13 9101.29 9141.59 8980.3
2020-07-02 9240.57 9065.51 9288.03 9065.51
2020-07-01 9161.14 9259.48 9259.48 9097.44
2020-06-30 9121.23 9165.93 9225.88 9068.87
2020-06-29 9186.6 9125.23 9208.61 9032.77
2020-06-28 9176.08 9187.74 9189.07 8965.69
2020-06-27 9169.18 9175.04 9224.4 9129.66
2020-06-26 9239.17 9176.51 9339.61 9094.45
2020-06-25 9298.71 9252.23 9339.44 9076.44
2020-06-24 9662.15 9260.23 9678.13 9241.18
2020-06-23 9489.71 9683.22 9708.09 9483.94
2020-06-22 9392.99 9486.9 9496.04 9312.97
2020-06-21 9286.68 9384.96 9407.23 9280.61
2020-06-20 9386.5 9288.2 9386.5 9269.11
2020-06-19 9389.14 9387.85 9421.89 9270.25
2020-06-18 9423.68 9387.12 9473.82 9326.77
2020-06-17 9445.63 9409.92 9542.15 9403.74
2020-06-16 9323.53 9450.31 9566.05 9308.96
2020-06-15 9429.31 9308.4 9433.46 8975.67
2020-06-14 9443.82 9438.1 9478.94 9364.5
2020-06-13 9433.79 9440.75 9479.25 9332.58
2020-06-12 9536.54 9423.74 9715.83 9243.55
2020-06-11 9745.44 9514.07 9934.13 9514.07
2020-06-10 9702.16 9747.89 9802.98 9685.04
2020-06-09 9684.34 9708.28 9822.29 9632.13
2020-06-08 9483.78 9690.55 9761.98 9463.01
2020-06-07 9649.3 9484.52 9703.57 9451.45
2020-06-06 9698.41 9642.89 9731.46 9547.49
2020-06-05 9750.18 9694.09 9837.76 9641.19
2020-06-04 9542.77 9802.32 9802.32 9503.3
2020-06-03 9542.85 9547.8 9612.52 9438.03
2020-06-02 9525.53 9532.03 10248.34 9434.16
2020-06-01 9446.25 9530.24 9593.24 9394.82
2020-05-31 9480.49 9439.05 9638.59 9386.28
2020-05-30 9378.27 9482.67 9547.69 9323.2
2020-05-29 9452.9 9385.93 9563.2 9339.78
2020-05-28 9134.46 9475.69 9475.69 9047.06
2020-05-27 8763.07 9125.73 9174.65 8703.16
2020-05-26 8770.14 8704.55 8982.66 8704.55
2020-05-25 8999.1 8777.97 9068.16 8694.86
2020-05-24 9176.32 9042.57 9282.42 9033.05
2020-05-23 9184.1 9182.08 9290.66 9101.07
2020-05-22 9058.43 9212.2 9212.2 8846.1
2020-05-21 9416.25 9075.09 9570.68 8998.62
2020-05-20 9658.4 9386.38 9785.97 9386.38
2020-05-19 9643.03 9666.52 9846.97 9482.76
2020-05-18 9781.65 9648.6 9895.41 9519.64
2020-05-17 9370.52 9795.48 9828.88 9261.56
2020-05-16 9468.19 9370.02 9554.58 9222.14
2020-05-15 9717.06 9454.87 9810.27 9339.38
2020-05-14 9099.02 9729.03 9879.68 9033.17
2020-05-13 8857.49 9116.08 9134.8 8752.31
2020-05-12 8840.47 8862.41 8913.48 8305.01
2020-05-11 8635.89 8874.13 9113.93 8353.35
2020-05-10 9676.31 8651.02 9764.81 8496.16
2020-05-09 9927.87 9683.07 9975.31 9567.16
2020-05-08 9492.28 9935.62 9999.62 9492.28
2020-05-07 9256.22 9498.91 9548.67 9069.08
2020-05-06 8839.33 9255.69 9346.79 8839.33
2020-05-05 8860.35 8842.43 9066.71 8761.38
2020-05-04 8845.68 8851.14 8940.21 8554.68
2020-05-03 8927.85 8812.88 9170.22 8752.22
2020-05-02 8696.56 8933.04 8947.44 8670.39
2020-05-01 8743.61 8726.14 9035.51 8449.23
2020-04-30 8355.96 8776.75 9438.24 8355.96
2020-04-29 7708.56 8350.6 8364.14 7702.14
2020-04-28 7669.46 7712.51 7773.1 7650.65
2020-04-27 7550.77 7677.93 7757.62 7550.77
2020-04-26 7510.33 7543.15 7674.27 7500.45
2020-04-25 7503.51 7523.95 7595.52 7459.88
2020-04-24 7563.13 7502.76 7594.07 7425.85
2020-04-23 7097.9 7521.8 7525.08 7039.83
2020-04-22 6835.42 7119.6 7119.6 6827.39
2020-04-21 7073.5 6836.3 7080.68 6792.2
2020-04-20 7094.5 7069.75 7198.55 6946.15
2020-04-19 7204.83 7099.48 7271.3 7072.47
2020-04-18 7050.83 7238.82 7238.82 7030.11
2020-04-17 7011.98 7043.11 7150.98 6979.03
2020-04-16 6731.85 7054.36 7100.27 6538.76
2020-04-15 6907.63 6710.61 6969.84 6710.61
2020-04-14 6785.26 6924.13 6949.81 6754.75
2020-04-13 7039.18 6780.19 7172.94 6651.08
2020-04-12 6857.74 7030.53 7030.53 6779.62
2020-04-11 6817.66 6843.3 6952.8 6814.12
2020-04-10 7284.97 6780.64 7322.22 6780.64
2020-04-09 7307.08 7290.2 7384.73 7169.64
2020-04-08 7344.03 7284.13 7412.04 7121.12
2020-04-07 7177.73 7327.07 7444.52 7113.59
2020-04-06 6821.13 7149.9 7149.9 6752.44
2020-04-05 6720.4 6819.14 6851.68 6713.28
2020-04-04 6706.91 6710.2 6852.94 6634.86
2020-04-03 6838.82 6725.2 7113.77 6684.63
2020-04-02 6206.47 6799.09 6799.09 6182.76
2020-04-01 6452.48 6240.39 6494.72 6207.9
2020-03-31 6332.57 6460.62 6564.8 6321.95
2020-03-30 6131.96 6354.24 6426.48 5916.77
2020-03-29 6229.61 6142.14 6292.6 6072.21
2020-03-28 6617.27 6223.76 6699.43 6110.56
2020-03-27 6616 6634.34 6836.74 6602.35
2020-03-26 6648.41 6623.76 6775.94 6558.17
2020-03-25 6563.92 6635.22 6930.52 6518.96
2020-03-24 5912.84 6604.32 6604.32 5912.84
2020-03-23 6137.95 6242.69 6242.69 5809.45
2020-03-22 6208.38 6098.67 6444.85 5993.48
2020-03-21 6651.79 6243.19 6651.79 5823.51
2020-03-20 5901.09 6628.69 6886.72 5884.54
2020-03-19 5350.35 5915.36 5915.36 5185.43
2020-03-18 5412.24 5343.74 5508.47 5055.47
2020-03-17 5160.21 5386.86 5448.26 4891.4
2020-03-16 5359.36 5194.72 5922.95 4543.02
2020-03-15 5378.95 5352.9 5585.59 5126.94
2020-03-14 5133.82 5339.84 5714.71 4907.22
2020-03-13 6177.17 5227.02 6177.17 4018.34
2020-03-12 7822.6 6156.54 7978.11 5874.46
2020-03-11 7804.79 7798.35 8045.89 7775.76
2020-03-10 7752.81 7781.01 8154.66 7736.83
2020-03-09 8431.46 7773.58 8431.46 7684.36
2020-03-08 9133 8425.64 9181.94 8414.1
2020-03-07 9024.27 9126.91 9146.36 9024.27
2020-03-06 9076.94 9021.5 9165.64 9015.7
2020-03-05 8722.67 9091.63 9133.53 8698.95
2020-03-04 8763.72 8710.81 8850.66 8692.39
2020-03-03 8865.18 8767.88 8970.95 8723.56
2020-03-02 8601.42 8853.19 8890.46 8478.02
2020-03-01 8685.15 8589.15 8742.38 8555.68
2020-02-29 8734.21 8678.3 8810.3 8521.82
2020-02-28 8887.91 8735.78 8973.44 8493.69
2020-02-27 9028.84 8871.61 9028.84 8566.5
2020-02-26 9374.35 9021.28 9456.3 9019.33
2020-02-25 9708.43 9407.31 9735.38 9402.1
2020-02-24 9870.31 9708.62 9989.98 9692.25
2020-02-23 9646.1 9862.89 9941.36 9619.34
2020-02-22 9722.08 9641.64 9734.82 9584.45
2020-02-21 9591.74 9732.45 9754.9 9485.75
2020-02-20 10108.06 9590.16 10234.39 9544.35
2020-02-19 9836.76 10124.9 10227.76 9836.76
2020-02-18 9669.68 9845.88 9845.88 9608.56
2020-02-17 9909.45 9656.69 9996.07 9495.06
2020-02-16 10082.07 9880.55 10082.07 9866.5
2020-02-15 10266.47 10010.23 10381.1 10004.96
2020-02-14 10287.93 10267.36 10330.94 10138.25
2020-02-13 10335.64 10278.2 10488.21 10134.47
2020-02-12 10163.75 10323.56 10406.63 10163.75
2020-02-11 9877.27 10170.27 10170.27 9740.69
2020-02-10 10115.31 9883.7 10179.36 9796.04
2020-02-09 9818.25 10100.74 10145.51 9818.25
2020-02-08 9796.95 9830.46 9842.47 9677.09
2020-02-07 9815.45 9797.48 9864.37 9694.64
2020-02-06 9467.21 9785.8 9842.9 9467.21
2020-02-05 9221.7 9467.87 9478.85 9160.89
2020-02-04 9290.26 9214.09 9339.7 9116.99
2020-02-03 9464.81 9276.64 9532.52 9276.64
2020-02-02 9364.61 9452.51 9470.49 9223.16
2020-02-01 9342.76 9351.75 9460.32 9288.56
2020-01-31 9363.87 9339.39 9547.37 9241.7
2020-01-30 9261.8 9365.13 9387.03 9224.89
2020-01-29 9028.39 9272.44 9387.41 8912.08
2020-01-28 8772.67 9015.18 9151.26 8752.57
2020-01-27 8447.19 8764.15 8774.62 8447.19
2020-01-26 8336.22 8447.67 8468.09 8316.12
2020-01-25 8487.78 8332.99 8507.01 8287.27
2020-01-24 8370.68 8507.08 8507.08 8257.29
2020-01-23 8632.54 8359.96 8673.27 8337.63
2020-01-22 8629.38 8636.82 8764.17 8524
2020-01-21 8668.85 8623.84 8722.76 8609.96
2020-01-20 8629.36 8658.12 8752.73 8527.44
2020-01-19 8900.98 8628.62 9158.02 8584.93
2020-01-18 8840.93 8875.52 8952.32 8801.17
2020-01-17 8693.3 8826.47 8968.66 8615.29
2020-01-16 8720.12 8686.75 8826.75 8579.9
2020-01-15 8703.13 8737.6 8861.61 8526.61
2020-01-14 8059.68 8674.33 8697.5 8054.81
2020-01-13 8128.04 8063.07 8149.89 8044.64
2020-01-12 8047.34 8131.76 8220.25 7948.29
2020-01-11 8043.97 8072.11 8196.64 7904.22
2020-01-10 7884.42 8041.51 8043.97 7689.22
2020-01-09 8299.06 7895.69 8299.06 7855.18
2020-01-08 7783 8297.73 8419.4 7783
2020-01-07 7517.49 7755.85 7960.68 7504.56
2020-01-06 7462.24 7512.49 7560.8 7326.03
2020-01-05 7308.36 7457.77 7467.02 7289.96
2020-01-04 7306.99 7310.29 7375.63 7254.04
2020-01-03 7133.29 7310.42 7349.15 6893.23
2020-01-02 7232.78 7132.41 7246.44 7115.08
2020-01-01 7200.55 7233.23 7240.99 7154.1