日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 0.0026 0.0025 0.0027 0.0025
2020-12-30 0.0026 0.0026 0.0028 0.0025
2020-12-29 0.0028 0.0026 0.0029 0.0026
2020-12-28 0.0027 0.0028 0.003 0.0027
2020-12-27 0.0028 0.0027 0.0029 0.0026
2020-12-26 0.0029 0.0028 0.003 0.0027
2020-12-25 0.0028 0.0029 0.003 0.0028
2020-12-24 0.0028 0.0028 0.0029 0.0028
2020-12-23 0.0031 0.0028 0.0032 0.0026
2020-12-22 0.003 0.0031 0.0032 0.003
2020-12-21 0.0031 0.003 0.0031 0.0029
2020-12-20 0.003 0.0031 0.0031 0.003
2020-12-19 0.003 0.003 0.0031 0.0027
2020-12-18 0.0032 0.003 0.0033 0.0029
2020-12-17 0.0031 0.0032 0.0033 0.0031
2020-12-16 0.0027 0.0031 0.0032 0.0027
2020-12-15 0.0032 0.0027 0.0032 0.0026
2020-12-14 0.0031 0.0032 0.0032 0.003
2020-12-13 0.0031 0.0031 0.0032 0.0031
2020-12-12 0.003 0.0031 0.0031 0.0029
2020-12-11 0.0029 0.003 0.003 0.0029
2020-12-10 0.0029 0.0029 0.003 0.0029
2020-12-09 0.0032 0.0029 0.0032 0.0028
2020-12-08 0.0032 0.0032 0.0032 0.0031
2020-12-07 0.0032 0.0032 0.0033 0.0031
2020-12-06 0.0033 0.0032 0.0033 0.0031
2020-12-05 0.0028 0.0033 0.0033 0.0028
2020-12-04 0.0029 0.0028 0.0032 0.0025
2020-12-03 0.0029 0.0029 0.0031 0.0028
2020-12-02 0.0029 0.0029 0.003 0.0028
2020-12-01 0.003 0.0029 0.0032 0.0028
2020-11-30 0.0031 0.003 0.0031 0.0029
2020-11-29 0.0028 0.0031 0.0031 0.0028
2020-11-28 0.0029 0.0028 0.003 0.0028
2020-11-27 0.0029 0.0029 0.0031 0.0028
2020-11-26 0.0029 0.0029 0.0029 0.0028
2020-11-25 0.0029 0.0029 0.0029 0.0028
2020-11-24 0.0031 0.0029 0.0031 0.0029
2020-11-23 0.0029 0.0031 0.0032 0.0029
2020-11-22 0.0029 0.0029 0.003 0.0029
2020-11-21 0.0028 0.0029 0.0029 0.0027
2020-11-20 0.003 0.0028 0.0031 0.0027
2020-11-19 0.0031 0.003 0.0033 0.0029
2020-11-18 0.0032 0.0031 0.0032 0.0031
2020-11-17 0.003 0.0032 0.0032 0.0028
2020-11-16 0.0029 0.003 0.003 0.0029
2020-11-15 0.0028 0.0029 0.003 0.0028
2020-11-14 0.0029 0.0028 0.003 0.0028
2020-11-13 0.0029 0.0029 0.0031 0.0029
2020-11-12 0.0031 0.0029 0.0031 0.0029
2020-11-11 0.0031 0.0031 0.0032 0.003
2020-11-10 0.0032 0.0031 0.0032 0.003
2020-11-09 0.0033 0.0032 0.0034 0.0032
2020-11-08 0.0033 0.0033 0.0034 0.003
2020-11-07 0.0033 0.0033 0.0034 0.0032
2020-11-06 0.0033 0.0033 0.0035 0.0032
2020-11-05 0.0032 0.0033 0.0035 0.0031
2020-11-04 0.0035 0.0032 0.0035 0.0031
2020-11-03 0.0034 0.0035 0.0036 0.0034
2020-11-02 0.0034 0.0034 0.0035 0.0032
2020-11-01 0.0035 0.0034 0.0035 0.0033
2020-10-31 0.0036 0.0035 0.0036 0.0035
2020-10-30 0.0037 0.0036 0.0037 0.0035
2020-10-29 0.0036 0.0037 0.0037 0.0035
2020-10-28 0.0038 0.0036 0.0038 0.0035
2020-10-27 0.0034 0.0038 0.0038 0.0033
2020-10-26 0.0034 0.0034 0.0036 0.0034
2020-10-25 0.0036 0.0034 0.0037 0.0034
2020-10-24 0.0038 0.0036 0.0038 0.0035
2020-10-23 0.0035 0.0038 0.0039 0.0034
2020-10-22 0.0038 0.0035 0.0039 0.003
2020-10-21 0.0035 0.0038 0.0038 0.0035
2020-10-20 0.0037 0.0036 0.0038 0.0035
2020-10-19 0.0037 0.0037 0.0039 0.0036
2020-10-18 0.0037 0.0037 0.0037 0.0037
2020-10-17 0.004 0.0037 0.004 0.0037
2020-10-16 0.0042 0.004 0.0042 0.0039
2020-10-15 0.0042 0.0042 0.0045 0.0041
2020-10-14 0.0036 0.0042 0.0043 0.0035
2020-10-13 0.0038 0.0036 0.0038 0.0035
2020-10-12 0.0038 0.0038 0.0038 0.0036
2020-10-11 0.0039 0.0038 0.0043 0.0038
2020-10-10 0.0038 0.0039 0.0039 0.0037
2020-10-09 0.0036 0.0038 0.0038 0.0035
2020-10-08 0.0033 0.0036 0.0036 0.0032
2020-10-07 0.0034 0.0033 0.0035 0.0032
2020-10-06 0.003 0.0034 0.0034 0.003
2020-10-05 0.0029 0.003 0.003 0.0029
2020-10-04 0.0029 0.0029 0.0029 0.0029
2020-10-03 0.0028 0.0029 0.0029 0.0027
2020-10-02 0.003 0.0028 0.003 0.0028
2020-10-01 0.003 0.003 0.0031 0.0029
2020-09-30 0.0031 0.003 0.0032 0.003
2020-09-29 0.0032 0.0031 0.0032 0.0031
2020-09-28 0.0027 0.0032 0.0032 0.0026
2020-09-27 0.0031 0.0027 0.0032 0.0027
2020-09-26 0.0031 0.0031 0.0032 0.003
2020-09-25 0.0031 0.0031 0.0031 0.0029
2020-09-24 0.0031 0.003 0.0031 0.0029
2020-09-23 0.0031 0.0031 0.0033 0.003
2020-09-22 0.0032 0.0031 0.0033 0.003
2020-09-21 0.0033 0.0032 0.0034 0.0031
2020-09-20 0.0034 0.0033 0.0034 0.0032
2020-09-19 0.0033 0.0034 0.0035 0.0033
2020-09-18 0.0034 0.0033 0.0036 0.0033
2020-09-17 0.0034 0.0034 0.0035 0.0033
2020-09-16 0.0036 0.0034 0.0037 0.0033
2020-09-15 0.0035 0.0036 0.0038 0.0035
2020-09-14 0.0036 0.0035 0.0038 0.0034
2020-09-13 0.0037 0.0036 0.0038 0.0035
2020-09-12 0.0037 0.0037 0.0038 0.0036
2020-09-11 0.0037 0.0037 0.0037 0.0035
2020-09-10 0.0037 0.0037 0.0038 0.0034
2020-09-09 0.0036 0.0037 0.0038 0.0035
2020-09-08 0.0038 0.0036 0.0038 0.0035
2020-09-07 0.0037 0.0038 0.0039 0.0037
2020-09-06 0.0037 0.0037 0.0038 0.0035
2020-09-05 0.0039 0.0038 0.0041 0.0037
2020-09-04 0.0038 0.0039 0.0041 0.0037
2020-09-03 0.004 0.0038 0.0041 0.0037
2020-09-02 0.0041 0.004 0.0043 0.0039
2020-09-01 0.0041 0.0041 0.0042 0.004
2020-08-31 0.0043 0.0042 0.0045 0.004
2020-08-30 0.0046 0.0044 0.0046 0.0043
2020-08-29 0.0046 0.0046 0.0046 0.0045
2020-08-28 0.0049 0.0046 0.0049 0.0046
2020-08-27 0.0048 0.0049 0.005 0.0045
2020-08-26 0.0046 0.0048 0.0048 0.0046
2020-08-25 0.0046 0.0046 0.0049 0.0045
2020-08-24 0.0048 0.0046 0.0049 0.0046
2020-08-23 0.0063 0.0048 0.0063 0.0046
2020-08-22 0.0048 0.0063 0.0064 0.0046
2020-08-21 0.0048 0.0048 0.0049 0.0046
2020-08-20 0.0048 0.0048 0.005 0.0047
2020-08-19 0.005 0.0048 0.0051 0.0046
2020-08-18 0.0053 0.005 0.0053 0.0049
2020-08-17 0.0052 0.0052 0.0055 0.0048
2020-08-16 0.0051 0.0051 0.0053 0.005
2020-08-15 0.0049 0.005 0.0051 0.0049
2020-08-14 0.0047 0.0049 0.005 0.0046
2020-08-13 0.0049 0.0046 0.0049 0.0044
2020-08-12 0.0047 0.005 0.005 0.0045
2020-08-11 0.0045 0.0047 0.0048 0.0044
2020-08-10 0.0045 0.0045 0.0046 0.0043
2020-08-09 0.0047 0.0045 0.0047 0.0045
2020-08-08 0.0045 0.0047 0.0048 0.0044
2020-08-07 0.0046 0.0045 0.0046 0.0044
2020-08-06 0.0045 0.0046 0.0046 0.0042
2020-08-05 0.0044 0.0045 0.0049 0.0043
2020-08-04 0.0046 0.0043 0.005 0.0043
2020-08-03 0.005 0.0046 0.005 0.0044
2020-08-02 0.0049 0.005 0.0053 0.0044
2020-08-01 0.0049 0.0049 0.0053 0.0046
2020-07-31 0.0049 0.0049 0.0052 0.0047
2020-07-30 0.005 0.0049 0.0052 0.0047
2020-07-29 0.0051 0.0049 0.0056 0.0047
2020-07-28 0.0053 0.0051 0.0054 0.0048
2020-07-27 0.0054 0.0053 0.0054 0.0051
2020-07-26 0.0051 0.0054 0.0058 0.0051
2020-07-25 0.0049 0.0051 0.0052 0.0049
2020-07-24 0.0052 0.0049 0.0052 0.0049
2020-07-23 0.0052 0.005 0.006 0.005
2020-07-22 0.005 0.0052 0.0078 0.0048
2020-07-21 0.0045 0.005 0.0052 0.0043
2020-07-20 0.0048 0.0045 0.0049 0.0045
2020-07-19 0.005 0.0048 0.0051 0.0048
2020-07-18 0.0054 0.005 0.0054 0.005
2020-07-17 0.0052 0.0054 0.0055 0.0045
2020-07-16 0.0048 0.0052 0.006 0.0045
2020-07-15 0.0042 0.0048 0.0065 0.0041
2020-07-14 0.004 0.0043 0.0044 0.004
2020-07-13 0.004 0.004 0.004 0.004
2020-07-12 0.004 0.004 0.0043 0.0039
2020-07-11 0.0038 0.004 0.0052 0.0038
2020-07-10 0.0039 0.0039 0.0039 0.0036
2020-07-09 0.0038 0.0039 0.0041 0.0036
2020-07-08 0.0038 0.0037 0.0038 0.0036
2020-07-07 0.004 0.0038 0.0041 0.0036
2020-07-06 0.0038 0.0039 0.0042 0.0038
2020-07-05 0.0043 0.0039 0.0043 0.0038
2020-07-04 0.0038 0.0043 0.0043 0.0036
2020-07-03 0.0042 0.0038 0.0042 0.0037
2020-07-02 0.0039 0.0042 0.0045 0.0035
2020-07-01 0.0038 0.004 0.0041 0.0034
2020-06-30 0.0047 0.0038 0.0049 0.0034
2020-06-29 0.0035 0.0047 0.0047 0.0035
2020-06-28 0.0036 0.0037 0.0037 0.0035
2020-06-27 0.0034 0.0036 0.0037 0.0034
2020-06-26 0.0035 0.0034 0.0035 0.0034
2020-06-25 0.0034 0.0035 0.0035 0.0034
2020-06-24 0.0035 0.0035 0.0036 0.0034
2020-06-23 0.0034 0.0035 0.0036 0.0034
2020-06-22 0.0034 0.0034 0.0034 0.0034
2020-06-21 0.0034 0.0034 0.0034 0.0034
2020-06-20 0.0035 0.0034 0.0035 0.0034
2020-06-19 0.0035 0.0034 0.0036 0.0034
2020-06-18 0.0035 0.0035 0.0036 0.0034
2020-06-17 0.0033 0.0035 0.0035 0.0033
2020-06-16 0.0033 0.0033 0.0033 0.0032
2020-06-15 0.0034 0.0033 0.0035 0.0032
2020-06-14 0.0032 0.0034 0.0035 0.0032
2020-06-13 0.0035 0.0032 0.0035 0.0032
2020-06-12 0.0035 0.0034 0.0035 0.0034
2020-06-11 0.0035 0.0035 0.0035 0.0032
2020-06-10 0.0032 0.0032 0.0035 0.0032
2020-06-09 0.0032 0.0032 0.0034 0.0032
2020-06-08 0.0032 0.0032 0.0033 0.0032
2020-06-07 0.0032 0.0032 0.0033 0.0032
2020-06-06 0.0032 0.0032 0.0033 0.0032
2020-06-05 0.0032 0.0032 0.0033 0.0032
2020-06-04 0.0032 0.0032 0.0033 0.0032
2020-06-03 0.0031 0.0032 0.0033 0.0031
2020-06-02 0.0033 0.0031 0.0034 0.0031
2020-06-01 0.0035 0.0033 0.0035 0.0032
2020-05-31 0.0033 0.0035 0.0036 0.0031
2020-05-30 0.0031 0.0033 0.0038 0.0031
2020-05-29 0.0031 0.0031 0.0032 0.0031
2020-05-28 0.0031 0.0031 0.0032 0.003
2020-05-27 0.003 0.003 0.0031 0.003
2020-05-26 0.003 0.003 0.0031 0.003
2020-05-25 0.003 0.003 0.0031 0.0029
2020-05-24 0.0031 0.003 0.0032 0.003
2020-05-23 0.0031 0.0031 0.0031 0.003
2020-05-22 0.0031 0.0031 0.0031 0.003
2020-05-21 0.0031 0.0031 0.0032 0.0031
2020-05-20 0.0032 0.0031 0.0032 0.003
2020-05-19 0.0032 0.0032 0.0032 0.0031
2020-05-18 0.0031 0.0032 0.0032 0.003
2020-05-17 0.0032 0.0031 0.0032 0.0027
2020-05-16 0.0033 0.0032 0.0033 0.0032
2020-05-15 0.0034 0.0033 0.0034 0.0032
2020-05-14 0.0033 0.0033 0.0034 0.0029
2020-05-13 0.003 0.0033 0.0037 0.0029
2020-05-12 0.0033 0.003 0.0033 0.0029
2020-05-11 0.0032 0.0033 0.0035 0.0029
2020-05-10 0.0034 0.0032 0.0037 0.0032
2020-05-09 0.0029 0.0034 0.0049 0.0029
2020-05-08 0.0027 0.0029 0.0055 0.0025
2020-05-07 0.0025 0.0027 0.0029 0.0025
2020-05-06 0.0025 0.0026 0.0028 0.0023
2020-05-05 0.0022 0.0025 0.0025 0.0021
2020-05-04 0.0024 0.0021 0.0028 0.0021
2020-05-03 0.0024 0.0024 0.0025 0.0024
2020-05-02 0.0024 0.0024 0.0024 0.0024
2020-05-01 0.0023 0.0024 0.0027 0.0023
2020-04-30 0.0023 0.0023 0.0024 0.0023
2020-04-29 0.0023 0.0023 0.0025 0.0022
2020-04-28 0.0023 0.0023 0.0024 0.0022
2020-04-27 0.0023 0.0023 0.0024 0.0022
2020-04-26 0.0024 0.0023 0.0024 0.0022
2020-04-25 0.0024 0.0023 0.0025 0.0022
2020-04-24 0.0023 0.0023 0.0025 0.0022
2020-04-23 0.0022 0.0023 0.0028 0.0022
2020-04-22 0.0021 0.0022 0.0023 0.0021
2020-04-21 0.0021 0.0021 0.0021 0.0021
2020-04-20 0.0021 0.0021 0.0024 0.002
2020-04-19 0.0021 0.0021 0.0023 0.0021
2020-04-18 0.0022 0.0021 0.0023 0.002
2020-04-17 0.0022 0.0022 0.0029 0.0021
2020-04-16 0.0021 0.0022 0.0029 0.002
2020-04-15 0.0025 0.0021 0.0025 0.0021
2020-04-14 0.0026 0.0025 0.0026 0.0023
2020-04-13 0.0023 0.0024 0.0026 0.0021
2020-04-12 0.0024 0.0023 0.0026 0.002
2020-04-11 0.0022 0.0024 0.0026 0.0022
2020-04-10 0.0025 0.0022 0.0026 0.0022
2020-04-09 0.0021 0.0025 0.0027 0.0021
2020-04-08 0.0023 0.0021 0.0026 0.0021
2020-04-07 0.0024 0.0023 0.0026 0.002
2020-04-06 0.0025 0.0024 0.0025 0.0023
2020-04-05 0.0025 0.0025 0.0025 0.0023
2020-04-04 0.0024 0.0025 0.0025 0.0022
2020-04-03 0.0021 0.0025 0.0025 0.0021
2020-04-02 0.0024 0.0021 0.0025 0.0021
2020-04-01 0.0021 0.0024 0.0025 0.002
2020-03-31 0.0021 0.0021 0.0021 0.002
2020-03-30 0.0023 0.0021 0.0024 0.002
2020-03-29 0.0023 0.0023 0.0024 0.0022
2020-03-28 0.0023 0.0023 0.0025 0.0022
2020-03-27 0.0023 0.0023 0.0025 0.0023
2020-03-26 0.0023 0.0023 0.0023 0.0023
2020-03-25 0.0023 0.0023 0.0023 0.0023
2020-03-24 0.0021 0.0023 0.0023 0.0021
2020-03-23 0.0019 0.0021 0.0022 0.0019
2020-03-22 0.002 0.0019 0.0021 0.0018
2020-03-21 0.0021 0.002 0.0021 0.0019
2020-03-20 0.0019 0.0021 0.0022 0.0019
2020-03-19 0.0021 0.0019 0.0021 0.0018
2020-03-18 0.0023 0.0021 0.0023 0.002
2020-03-17 0.0023 0.0023 0.0025 0.0017
2020-03-16 0.0021 0.0023 0.0023 0.0016
2020-03-15 0.0021 0.0021 0.0022 0.0018
2020-03-14 0.0017 0.0021 0.0023 0.0017
2020-03-13 0.002 0.0017 0.002 0.0014
2020-03-12 0.0027 0.002 0.0027 0.0019
2020-03-11 0.0026 0.0027 0.0027 0.0026
2020-03-10 0.0027 0.0026 0.0028 0.0026
2020-03-09 0.003 0.0026 0.003 0.0026
2020-03-08 0.003 0.003 0.0031 0.0029
2020-03-07 0.003 0.003 0.0031 0.003
2020-03-06 0.003 0.003 0.0031 0.0029
2020-03-05 0.003 0.003 0.0031 0.0029
2020-03-04 0.003 0.003 0.003 0.0028
2020-03-03 0.003 0.003 0.0031 0.003
2020-03-02 0.003 0.003 0.003 0.0029
2020-03-01 0.003 0.003 0.003 0.0029
2020-02-29 0.003 0.003 0.003 0.003
2020-02-28 0.0031 0.003 0.0031 0.0028
2020-02-27 0.0031 0.0031 0.0031 0.0029
2020-02-26 0.0033 0.0031 0.0033 0.0031
2020-02-25 0.0037 0.0033 0.0037 0.0033
2020-02-24 0.0035 0.0037 0.0037 0.0034
2020-02-23 0.0034 0.0035 0.0035 0.0034
2020-02-22 0.0035 0.0034 0.0035 0.0033
2020-02-21 0.0037 0.0035 0.0039 0.0034
2020-02-20 0.0038 0.0037 0.0039 0.0036
2020-02-19 0.0037 0.0038 0.0038 0.0037
2020-02-18 0.0036 0.0037 0.0037 0.0036
2020-02-17 0.0039 0.0036 0.0039 0.0035
2020-02-16 0.0041 0.0039 0.0042 0.0039
2020-02-15 0.0044 0.004 0.0044 0.004
2020-02-14 0.0037 0.0044 0.0045 0.0037
2020-02-13 0.0035 0.0038 0.0039 0.0035
2020-02-12 0.0031 0.0035 0.0035 0.0031
2020-02-11 0.0031 0.0031 0.0031 0.003
2020-02-10 0.0031 0.0031 0.0031 0.003
2020-02-09 0.0031 0.0031 0.0032 0.0029
2020-02-08 0.0031 0.0031 0.0031 0.003
2020-02-07 0.0031 0.0031 0.0031 0.003
2020-02-06 0.003 0.0031 0.0031 0.003
2020-02-05 0.0029 0.003 0.003 0.0029
2020-02-04 0.0029 0.0029 0.003 0.0029
2020-02-03 0.003 0.0029 0.003 0.0029
2020-02-02 0.003 0.003 0.0031 0.003
2020-02-01 0.0031 0.0031 0.0031 0.003
2020-01-31 0.0031 0.003 0.0032 0.003
2020-01-30 0.0032 0.0031 0.0032 0.0031
2020-01-29 0.0031 0.0032 0.0032 0.0031
2020-01-28 0.0031 0.0031 0.0032 0.0031
2020-01-27 0.003 0.0031 0.0031 0.003
2020-01-26 0.0029 0.003 0.003 0.0029
2020-01-25 0.003 0.0029 0.003 0.0029
2020-01-24 0.003 0.003 0.003 0.0029
2020-01-23 0.0031 0.003 0.0031 0.003
2020-01-22 0.0032 0.0031 0.0032 0.003
2020-01-21 0.0032 0.0032 0.0032 0.0032
2020-01-20 0.0032 0.0032 0.0032 0.0031
2020-01-19 0.0033 0.0032 0.0033 0.0032
2020-01-18 0.0033 0.0032 0.0034 0.0032
2020-01-17 0.0032 0.0033 0.0035 0.0031
2020-01-16 0.0032 0.0032 0.0033 0.003
2020-01-15 0.0031 0.0032 0.0033 0.0031
2020-01-14 0.003 0.0031 0.0032 0.0029
2020-01-13 0.0029 0.003 0.003 0.0028
2020-01-12 0.0028 0.0029 0.003 0.0027
2020-01-11 0.0028 0.0029 0.0029 0.0028
2020-01-10 0.0028 0.0029 0.0029 0.0027
2020-01-09 0.003 0.0028 0.0031 0.0028
2020-01-08 0.0029 0.003 0.0031 0.0029
2020-01-07 0.0032 0.0029 0.0032 0.0029
2020-01-06 0.0032 0.0032 0.0032 0.0031
2020-01-05 0.0032 0.0032 0.0032 0.0031
2020-01-04 0.0032 0.0032 0.0032 0.0031
2020-01-03 0.0031 0.0032 0.0032 0.003
2020-01-02 0.0032 0.0031 0.0032 0.0031
2020-01-01 0.0032 0.0032 0.0032 0.003