日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 1054.07 1053.98 1072.42 1016.57
2017-12-30 1002.99 1051.68 1093.39 985.1
2017-12-29 1147.48 1011.47 1147.48 948.24
2017-12-28 1165.88 1147.95 1187.55 1070.62
2017-12-27 1188.51 1160.57 1188.67 1063.81
2017-12-26 1227.95 1189.89 1255.25 1163.47
2017-12-25 1173.71 1222.83 1227.72 1169.34
2017-12-24 1190.53 1175.89 1235.22 1162.45
2017-12-23 1286.73 1184.69 1286.73 1090.21
2017-12-22 1198.74 1275.5 1362.96 1160.04
2017-12-21 1441.9 1179.01 1452.45 864.37
2017-12-20 1555.59 1434.82 1622.26 1371.39
2017-12-19 1184.92 1550.85 1642.22 1167.3
2017-12-18 1165.03 1186.63 1254.28 1126.85
2017-12-17 1110.16 1167.12 1195.74 1044.76
2017-12-16 1014.51 1105.92 1178.18 1014.51
2017-12-15 901.22 1001.51 1001.51 897.29
2017-12-14 943.32 900.52 947.28 850.63
2017-12-13 884.21 941.1 968.47 866.64
2017-12-12 925.02 886.89 931.21 810.96
2017-12-11 765.96 932.03 948.65 746.94
2017-12-10 688.55 765.4 768.93 688.16
2017-12-09 723.23 688.67 723.83 645.16
2017-12-08 727.64 723.61 774.65 707.32
2017-12-07 700.68 726.67 766.04 659.86
2017-12-06 699.98 697.9 714.51 667.83
2017-12-05 756.01 700.07 785.18 692.02
2017-12-04 774.71 756.36 779.98 754.27
2017-12-03 770.57 774.01 778.05 738.59
2017-12-02 778.78 768.88 806.7 744.39
2017-12-01 797.9 778.43 802.12 769.39
2017-11-30 787.47 797.53 806.37 756.48
2017-11-29 681.13 786.93 826.95 670.99
2017-11-28 626.26 677.4 815.01 625.36
2017-11-27 632.44 626.42 637.06 616.31
2017-11-26 621.15 632.3 638.95 611.79
2017-11-25 641.46 621.62 646.28 617.74
2017-11-24 566.96 643.57 656.14 566.96
2017-11-23 564.34 566.64 573.2 553.58
2017-11-22 577.25 566.68 583.73 557.12
2017-11-21 494.76 578.85 594.53 494.29
2017-11-20 500.24 494.21 519.42 454.48
2017-11-19 442.03 486.54 502.53 438.42
2017-11-18 455.36 442.31 455.66 431.79
2017-11-17 424.35 454.74 483.1 423.24
2017-11-16 420.59 424.98 436.02 412.45
2017-11-15 424.51 418.18 427.85 412.84
2017-11-14 428.08 424.41 444.38 418.47
2017-11-13 428.31 427.54 447.92 408.95
2017-11-12 507.05 427.37 530.94 403.5
2017-11-11 345.68 536.12 536.12 327.8
2017-11-10 331.43 346.06 349.08 321.04
2017-11-09 325.27 329.57 353.36 308.46
2017-11-08 315.48 326.01 337.23 311.82
2017-11-07 293.04 316.33 316.63 289.09
2017-11-06 274.87 293.38 304.55 274.87
2017-11-05 273.47 275.68 280.44 268.46
2017-11-04 274.33 273.17 277.01 270.29
2017-11-03 278.58 274.68 280.96 271.31
2017-11-02 263.89 278.59 281.39 262.98
2017-11-01 271.79 265.3 272.78 251.56
2017-10-31 278.5 271.56 279.67 270.77
2017-10-30 285.39 279.15 286.21 278.73
2017-10-29 283.65 285.95 287.69 282.33
2017-10-28 275.25 283.93 288.6 275.25
2017-10-27 281.42 275.68 287.92 272.36
2017-10-26 286.14 280.48 289.13 279.33
2017-10-25 289.03 286.14 292.41 282.78
2017-10-24 294.47 289.14 298.78 283.92
2017-10-23 283.94 293.2 302.65 277.2
2017-10-22 275.44 284.23 291.24 263.91
2017-10-21 277.93 275.7 283.88 269.73
2017-10-20 288.95 277.86 290.12 272.08
2017-10-19 295.41 289.19 301.66 288.19
2017-10-18 297.85 295.47 300.16 291.89
2017-10-17 300.02 297.27 300.19 280.05
2017-10-16 302.28 299.89 304.33 298.17
2017-10-15 309.46 302.21 310.98 300.75
2017-10-14 317.01 309.51 317.01 294.34
2017-10-13 310.23 316.7 319.02 306.94
2017-10-12 292.39 310.38 311.69 289.19
2017-10-11 298.12 291.91 298.4 290.04
2017-10-10 291.41 298.4 301.5 286.64
2017-10-09 283.55 291.27 296.02 280.08
2017-10-08 299.7 283.67 300.84 271.83
2017-10-07 310.25 302.48 315.02 301.11
2017-10-06 307.54 310.49 314.22 303.77
2017-10-05 305.25 306.88 311.21 304.36
2017-10-04 305.39 305.4 307.54 296.74
2017-10-03 296.74 305.46 315.79 296.74
2017-10-02 308.56 296.23 310.21 291.7
2017-10-01 315.95 308.68 320.79 306.57
2017-09-30 326.95 315.8 327.5 315.77
2017-09-29 327.34 327.14 331.81 326.16
2017-09-28 337.93 327.7 338.89 318.7
2017-09-27 345.97 338.25 346.54 328.83
2017-09-26 338.7 346.43 348.49 337.58
2017-09-25 345.08 339.1 349.49 338.35
2017-09-24 330.63 345.09 346.35 330.63
2017-09-23 350.4 331.85 358.04 331.17
2017-09-22 346.76 350.79 358.44 342.39
2017-09-21 331.11 346.58 355.74 331.11
2017-09-20 342.41 330.05 369.07 321.81
2017-09-19 323.78 342.43 351.18 316.72
2017-09-18 333.64 324.26 334.27 312.91
2017-09-17 311.89 333 335.44 311.89
2017-09-16 298.59 313.84 315.58 278.17
2017-09-15 284.51 298.86 301.23 276.57
2017-09-14 236.05 284.36 300.11 220.51
2017-09-13 301.11 236.24 303.74 236.24
2017-09-12 324.72 301.29 325.16 287.25
2017-09-11 318.42 325.97 328.6 318.42
2017-09-10 322.02 318.4 332.12 315.91
2017-09-09 323.24 320.11 323.24 295.86
2017-09-08 334.95 323.14 335.13 313.69
2017-09-07 343.53 333.21 368.17 317.95
2017-09-06 346.45 343.91 347.57 333.8
2017-09-05 328.15 347.17 348.45 326.95
2017-09-04 316.88 327.23 333.83 286.53
2017-09-03 356.94 316.13 357.21 301.84
2017-09-02 354.63 356.39 373.08 338.23
2017-09-01 393.53 350.17 395.92 329.27
2017-08-31 377.92 393.35 393.35 376.34
2017-08-30 368.57 378.32 380.34 368.17
2017-08-29 359.59 368.34 375.7 358.69
2017-08-28 357.16 359.55 367.34 354.49
2017-08-27 362.5 356.78 369.19 351.23
2017-08-26 400.42 362.89 400.63 358.23
2017-08-25 315.28 399.85 409.77 315.28
2017-08-24 317.91 315.89 320.65 306.68
2017-08-23 292.96 315.37 315.37 291.18
2017-08-22 290.46 292.57 299.14 287.73
2017-08-21 280.29 291.5 299.98 260.53
2017-08-20 293.77 279.58 300.52 275.94
2017-08-19 288.2 294.2 327.25 287.82
2017-08-18 224.67 288.7 329.98 224.67
2017-08-17 233.84 224.28 240.41 219.42
2017-08-16 231.58 233.62 260.6 229.08
2017-08-15 203.85 232.02 233.53 198.92
2017-08-14 199.8 203.52 206.13 192.73
2017-08-13 198.32 199.44 202.89 195.35
2017-08-12 205.59 198.17 207.19 192.14
2017-08-11 206.22 205.49 210.64 201.38
2017-08-10 200.82 205.79 209.11 199.59
2017-08-09 199.56 200.96 205.54 195.78
2017-08-08 203.74 199.21 205.87 193.33
2017-08-07 196.58 203.85 205.5 194.97
2017-08-06 189.07 197.19 197.91 187.05
2017-08-05 193.71 189.13 195 188.43
2017-08-04 186.96 193.83 195.55 185.73
2017-08-03 186.92 186.97 189.96 186.13
2017-08-02 183.17 186.99 189.19 180.28
2017-08-01 185.15 182.93 186.24 181.42
2017-07-31 179.2 184.75 186.23 177.26
2017-07-30 173.15 178.51 180.05 171.76
2017-07-29 185.45 172.82 187.95 172.46
2017-07-28 185.11 185.25 187.66 169.34
2017-07-27 194 185.61 196.91 181.57
2017-07-26 195.08 194.09 199.43 192.47
2017-07-25 195.49 194.37 200.88 189.33
2017-07-24 204.04 195.52 212.4 189.02
2017-07-23 191.11 204.02 216.62 187.29
2017-07-22 195.02 191.03 195.74 187.26
2017-07-21 186.13 195.31 195.55 185.55
2017-07-20 188.58 185.86 193.8 180.68
2017-07-19 154.85 188.59 193.87 154.85
2017-07-18 157.98 155.65 170.25 153.87
2017-07-17 154.5 158.07 165.7 146.26
2017-07-16 132.34 153.85 154.91 132.34
2017-07-15 139.65 132.64 143.54 119.17
2017-07-14 161.28 140.14 163.43 139.91
2017-07-13 171.48 161.08 171.91 156.49
2017-07-12 179.83 171.24 182.61 169.57
2017-07-11 165.03 179.89 179.89 159.54
2017-07-10 173.63 165.73 180.37 159.99
2017-07-09 195.99 174.4 197.38 170.06
2017-07-08 209.64 195.64 212.48 195.64
2017-07-07 196.15 209.2 211.31 187.21
2017-07-06 212.72 196.46 213.08 194.8
2017-07-05 210.34 213.17 227.89 205.37
2017-07-04 183.05 209.48 212.66 181.06
2017-07-03 180.22 183.06 187.3 180.22
2017-07-02 173.37 180.79 182.58 171.91
2017-07-01 165.61 173.49 174.1 163.99
2017-06-30 181.66 165.71 182.29 165.63
2017-06-29 177.3 181.77 184.58 177.3
2017-06-28 183.17 177.17 184.48 176.72
2017-06-27 177.01 184.13 185.97 174.59
2017-06-26 162.89 176.02 176.02 153.93
2017-06-25 172.96 162.89 175.91 149.22
2017-06-24 182.35 172.88 183.43 169.3
2017-06-23 189.31 182.62 190.52 178.61
2017-06-22 177.04 189.26 193.47 177.04
2017-06-21 179.29 177.06 183.33 175.72
2017-06-20 187.77 178.81 188.09 175.04
2017-06-19 201.37 187.91 203.71 180.61
2017-06-18 193.21 201.26 208.42 192.88
2017-06-17 178.52 193.53 193.93 176.12
2017-06-16 166.21 178.13 183.85 166.16
2017-06-15 163.63 166.25 167.65 158.43
2017-06-14 163.12 163.35 166.05 143.32
2017-06-13 183.65 163.21 191.58 156.18
2017-06-12 171.27 183.97 183.97 171.27
2017-06-11 187.1 170.78 197.17 162.3
2017-06-10 151.99 188.27 200.12 151.99
2017-06-09 149.13 152 152.48 147.84
2017-06-08 144.94 148.93 149.69 144.94
2017-06-07 140.82 145.03 146.1 139.47
2017-06-06 145.24 140.36 153.76 138.17
2017-06-05 145.43 145.19 147.96 134.27
2017-06-04 143.4 144.92 145.86 142
2017-06-03 143.88 143.35 143.89 140.43
2017-06-02 145.28 144.29 148.42 142.8
2017-06-01 137.08 145.29 145.88 136.33
2017-05-31 136.47 136.08 147.94 131.64
2017-05-30 121.85 135.97 141.84 117.99
2017-05-29 117.17 121.13 127 115.4
2017-05-28 107.93 117.26 119.2 105.64
2017-05-27 100.42 108.14 115.58 100.42
2017-05-26 113.35 99.2 117.76 89.05
2017-05-25 118.61 112.94 139.46 110.03
2017-05-24 143.2 119.63 145.14 118.68
2017-05-23 139.1 144.63 157.09 139.1
2017-05-22 120.38 138.07 144.18 117.86
2017-05-21 101.68 120.73 146.8 96.29
2017-05-20 100.72 102.03 102.35 98.01
2017-05-19 98.83 100.77 105.87 98.69
2017-05-18 89.87 98.98 101.1 88.77
2017-05-17 83.21 89.73 89.8 83.21
2017-05-16 85.64 83.26 85.79 81.89
2017-05-15 91.68 85.59 91.68 85.09
2017-05-14 89.88 91.49 91.9 84.6
2017-05-13 89.56 89.8 90.97 88.53
2017-05-12 86.75 89.35 89.75 83.5
2017-05-11 91.8 86.8 92.43 85.88
2017-05-10 91.62 91.54 93.94 90.14
2017-05-09 92.89 91.52 97.19 89.82
2017-05-08 101.12 93.3 103.81 82.49
2017-05-07 106.55 101.1 107.04 95.46
2017-05-06 99.53 106.28 111.68 98.42
2017-05-05 99.18 99.76 101.57 97.44
2017-05-04 92.87 99.01 105.36 92.87
2017-05-03 90.12 92.8 96.7 90.06
2017-05-02 86.24 90.08 90.46 84
2017-05-01 87.91 86.24 89.42 83.4
2017-04-30 91.5 88.12 96.37 84.92
2017-04-29 94.21 91.55 97.13 88.8
2017-04-28 79.67 94.95 100.46 79.67
2017-04-27 78.02 79.49 80.93 77.32
2017-04-26 71.52 78.17 80.62 71.08
2017-04-25 72.04 71.53 72.23 70.68
2017-04-24 72.19 72.07 72.94 71.62
2017-04-23 68.93 72.2 72.22 68.93
2017-04-22 71.18 68.89 72.24 68.77
2017-04-21 70.85 71.22 72.52 70.35
2017-04-20 71.48 70.88 72.8 70.57
2017-04-19 72.18 71.45 72.74 71.03
2017-04-18 72.76 72.28 75.63 72.27
2017-04-17 75.63 72.83 76.22 71.08
2017-04-16 75.32 75.64 75.97 74.2
2017-04-15 75.07 75.34 76.76 74.48
2017-04-14 70.81 75.01 77.79 69.45
2017-04-13 72.61 70.77 73.54 68.54
2017-04-12 68.1 72.57 76.26 65.76
2017-04-11 60.71 68 68.48 59.15
2017-04-10 61.3 60.53 62.5 59.23
2017-04-09 64.73 61.31 65.4 60.06
2017-04-08 67.8 64.7 68.29 64.55
2017-04-07 66.08 67.75 68.89 65.5
2017-04-06 66.47 66.19 69.96 64.11
2017-04-05 74.45 66.53 74.45 64.28
2017-04-04 69.12 74.37 77.6 66.35
2017-04-03 63.42 69.07 71.84 57.89
2017-04-02 56.73 61.76 65.87 47.1
2017-04-01 68.26 57.07 71.2 54.95
2017-03-31 74.3 68.6 74.3 66.85
2017-03-30 79.51 74.91 81.75 67.66
2017-03-29 84.42 79.61 84.75 77.54
2017-03-28 87.82 84.4 88.04 83.12
2017-03-27 84.28 87.89 90.63 80.93
2017-03-26 93.63 85.66 93.98 78.89
2017-03-25 94.31 93.63 95.58 91.66
2017-03-24 96.98 94.33 99.42 91.47
2017-03-23 101.57 97.27 108.86 94.87
2017-03-22 101.26 101.43 103.43 98.97
2017-03-21 95.68 101.51 111.15 89.47
2017-03-20 99.91 95.38 104.21 90.85
2017-03-19 108.16 100.05 110.66 99.53
2017-03-18 107.55 108.23 113.92 98.71
2017-03-17 101.04 109.24 120.52 95.06
2017-03-16 89.56 99.14 100.04 81.95
2017-03-15 95.42 89.81 99.21 80.53
2017-03-14 89.06 95.09 101.76 85.78
2017-03-13 74.61 88.24 91.39 73.37
2017-03-12 76.96 74.61 81.03 70.36
2017-03-11 72.71 77.08 80.79 65.98
2017-03-10 50.4 72.93 74.11 50.15
2017-03-09 51.09 50.42 54.72 47.23
2017-03-08 42.24 51.06 53.38 41.65
2017-03-07 45.55 42.33 45.6 42.15
2017-03-06 46.57 45.68 46.92 44.14
2017-03-05 42.22 46.5 47.33 42.22
2017-03-04 43.14 42.31 44.82 39.68
2017-03-03 47.17 43.38 48.81 43.35
2017-03-02 44.04 47.38 51.4 38.54
2017-03-01 42.47 42.44 58.9 37.3
2017-02-28 32.62 42.54 46.75 32.33
2017-02-27 28.24 32.51 33.38 27.95
2017-02-26 28.1 28.18 28.64 27.47
2017-02-25 26.67 28.11 28.23 25.44
2017-02-24 26.23 26.76 27.11 23.61
2017-02-23 25.05 26.2 29.38 23.79
2017-02-22 22.09 25.22 25.23 22.09
2017-02-21 21.24 22.12 22.19 20.99
2017-02-20 21.6 21.25 22.1 20.44
2017-02-19 22.6 21.59 22.94 21.24
2017-02-18 21.46 22.55 23.73 21.44
2017-02-17 20.05 21.41 21.53 20.05
2017-02-16 19.47 20 20.15 19.19
2017-02-15 19.64 19.52 19.81 19.14
2017-02-14 18.1 19.63 19.66 17.7
2017-02-13 16.85 18.15 18.37 16.8
2017-02-12 16.88 16.88 17.05 16.63
2017-02-11 17.15 16.91 17.15 16.83
2017-02-10 16.69 17.15 17.22 16.6
2017-02-09 16.58 16.67 16.89 15.84
2017-02-08 17.34 16.58 17.6 15.69
2017-02-07 17.14 17.35 17.4 16.85
2017-02-06 17.11 17.14 17.51 17.04
2017-02-05 17.07 17.12 17.24 16.7
2017-02-04 17.54 17.06 17.67 16.84
2017-02-03 17.55 17.62 17.74 17.28
2017-02-02 16.31 17.52 17.61 16.31
2017-02-01 15.98 16.31 16.41 15.85
2017-01-31 16.05 16.03 16.24 15.65
2017-01-30 15.93 16.07 16.22 15.78
2017-01-29 15.5 15.96 16.03 15.5
2017-01-28 15.26 15.51 15.65 15.17
2017-01-27 15.33 15.27 15.36 15.07
2017-01-26 15.06 15.34 15.41 14.99
2017-01-25 14.49 15.04 15.05 14.43
2017-01-24 14.1 14.51 14.61 13.9
2017-01-23 15.11 14.09 15.11 13.91
2017-01-22 15.13 15.19 15.32 14.99
2017-01-21 15 15.11 15.52 14.96
2017-01-20 15.19 14.97 15.37 14.83
2017-01-19 15.14 15.16 15.48 14.83
2017-01-18 14.12 15.18 15.28 14.12
2017-01-17 14.25 14.06 14.3 13.48
2017-01-16 12.92 14.25 14.41 12.91
2017-01-15 12.37 12.94 13.08 12.04
2017-01-14 12.08 12.39 12.55 12.02
2017-01-13 12.59 12.08 12.66 12
2017-01-12 12.22 12.59 12.66 11.5
2017-01-11 11.29 12.22 12.53 11.05
2017-01-10 12.47 11.3 12.8 10.83
2017-01-09 12.02 12.49 12.65 11.98
2017-01-08 12.57 12.09 12.6 12.03
2017-01-07 12.42 12.54 13.12 12.19
2017-01-06 11.96 12.44 12.59 11.39
2017-01-05 14.42 12.03 14.87 11.87
2017-01-04 16.58 14.38 17.11 12.94
2017-01-03 12.81 16.52 16.96 12.75
2017-01-02 11.81 12.78 13.05 11.81
2017-01-01 11.27 11.81 11.96 11.24