日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 101.93 98.69 102.44 97.27
2020-12-30 101.49 102.05 105.36 99.23
2020-12-29 106.97 100.89 109.09 100.15
2020-12-28 111.74 106.99 112.55 103.86
2020-12-27 107.87 112 113.07 101.88
2020-12-26 102.11 108.05 108.05 98.88
2020-12-25 94.16 102.24 105.11 92.96
2020-12-24 96.84 94.32 98.77 87.22
2020-12-23 104.77 97.01 106.24 94.94
2020-12-22 105.37 105.2 107.03 96.37
2020-12-21 112.6 105.22 119.56 102.03
2020-12-20 111.13 112.64 114.13 104.41
2020-12-19 104.71 111.44 111.44 104.08
2020-12-18 110.22 104.62 115.78 104.19
2020-12-17 102 110.49 110.49 101.57
2020-12-16 95.82 102.58 102.58 94.59
2020-12-15 95.89 95.82 97.53 94.19
2020-12-14 97.83 95.9 99.27 94.33
2020-12-13 95.58 98.12 99.33 93.71
2020-12-12 93.62 95.58 97.27 92.9
2020-12-11 92.11 93.45 94.68 87.84
2020-12-10 93.59 91.91 96.03 90.93
2020-12-09 96.79 93.64 97.46 88.58
2020-12-08 102.19 96.46 103.37 95.31
2020-12-07 100.94 102.3 104.37 100.54
2020-12-06 102.54 100.88 104.66 99.25
2020-12-05 103.95 102.55 104.18 96.71
2020-12-04 107.48 103.63 110.83 102.67
2020-12-03 104.71 107.77 108.19 101.96
2020-12-02 108.76 104.73 109.42 100.61
2020-12-01 113.7 108.92 117.94 101.42
2020-11-30 108.07 114.43 117.18 104.25
2020-11-29 106.09 108.25 114.31 102.68
2020-11-28 87.46 106.44 108.96 87.17
2020-11-27 89.56 87.5 95.47 83.79
2020-11-26 111.5 89.4 112.42 86.86
2020-11-25 120.41 111.52 120.95 107.1
2020-11-24 90.01 120.69 123.12 89.54
2020-11-23 88.85 90.28 94.23 88.25
2020-11-22 91.81 88.77 95.51 85.74
2020-11-21 83.21 91.99 91.99 82.67
2020-11-20 84.28 83.3 84.7 81.12
2020-11-19 78.4 84.39 84.39 77.83
2020-11-18 81.27 78.34 83.89 77.01
2020-11-17 81.26 81.43 83.23 79.89
2020-11-16 75.34 81.4 81.59 73.6
2020-11-15 76.02 75.36 78.01 74.66
2020-11-14 76.29 75.96 79.8 74.55
2020-11-13 77.28 76.3 80.35 75.56
2020-11-12 70.85 77.52 80.41 68.48
2020-11-11 67.75 70.65 71.38 67.75
2020-11-10 66.81 67.77 69.12 66.57
2020-11-09 68.87 66.75 69.14 66.72
2020-11-08 68.19 68.68 69.07 65.13
2020-11-07 69.35 67.84 72.13 67.03
2020-11-06 67.08 68.97 70.56 66.93
2020-11-05 62.95 65.97 66.2 62.95
2020-11-04 64.26 63.01 64.5 62.33
2020-11-03 66.02 64.37 66.05 63.39
2020-11-02 68.64 66.04 69.4 65.34
2020-11-01 72.12 68.71 72.12 68.69
2020-10-31 69.83 71.89 72.33 68.69
2020-10-30 67.54 70.2 70.55 64.66
2020-10-29 67.82 67.64 68.8 65.96
2020-10-28 70.77 67.94 71.91 67.24
2020-10-27 70.64 70.78 71.1 68.69
2020-10-26 70.62 70.15 72.42 70.02
2020-10-25 72.26 71.18 73.64 71.18
2020-10-24 72.51 72.35 72.87 71.16
2020-10-23 76.55 72.47 76.67 72.45
2020-10-22 76.04 76.22 77.73 74.47
2020-10-21 72.78 76.12 76.53 70.44
2020-10-20 71.41 72.66 77.71 70.67
2020-10-19 66.86 71.58 71.58 66.14
2020-10-18 65.89 66.85 67.3 65.76
2020-10-17 66.07 65.82 66.54 65.48
2020-10-16 68.88 66.1 70.03 65.62
2020-10-15 69.9 69.05 70.39 68.33
2020-10-14 71.09 69.58 71.96 69.58
2020-10-13 72.42 71.22 73.31 70.94
2020-10-12 71.2 72.48 73.93 70.4
2020-10-11 68.31 71.18 71.23 67.84
2020-10-10 67.36 68.3 69.09 66.79
2020-10-09 66.75 67.49 67.74 65.95
2020-10-08 65.66 66.76 67.22 64.53
2020-10-07 67.5 65.78 68 64.35
2020-10-06 66.28 67.55 67.61 65.57
2020-10-05 66.11 66.41 66.69 65.68
2020-10-04 66.18 66.19 66.71 65.2
2020-10-03 65.1 66.31 66.47 65.1
2020-10-02 69.06 65.28 69.06 64.55
2020-10-01 67.98 69.49 70.97 67.55
2020-09-30 66.99 67.99 68.76 66.82
2020-09-29 69.52 67.2 69.68 67.16
2020-09-28 68.41 69.5 69.95 68.12
2020-09-27 69.15 68.27 69.97 67.31
2020-09-26 68.16 69.27 69.89 68.05
2020-09-25 68.17 68.17 68.28 66.68
2020-09-24 67.3 67.77 67.77 64.6
2020-09-23 68.68 67.32 68.81 66.74
2020-09-22 65.84 68.61 68.9 65.45
2020-09-21 70.27 66.1 71.59 65.59
2020-09-20 72.99 70.42 73.42 70.02
2020-09-19 72.34 73.12 73.37 70.78
2020-09-18 72.2 72.26 73.65 71.79
2020-09-17 74.14 72.4 74.49 71.65
2020-09-16 74.23 73.96 74.69 71.43
2020-09-15 76.64 74.13 76.79 73.51
2020-09-14 74.24 76.8 76.85 74.03
2020-09-13 79.27 74.09 79.93 74.09
2020-09-12 76.77 79.35 79.35 75.77
2020-09-11 77.08 76.53 77.41 75.13
2020-09-10 77.21 76.99 77.76 75.12
2020-09-09 73.31 77.11 77.29 70.77
2020-09-08 68.79 73.38 77.66 68.79
2020-09-07 69.38 68.82 71.7 66.25
2020-09-06 70 69.69 70.96 65.33
2020-09-05 70.69 69.82 73.99 67.39
2020-09-04 75.91 71.06 76.81 64.16
2020-09-03 81.65 76.09 83.79 74.93
2020-09-02 88.45 82 90.48 81.21
2020-09-01 87.31 88.68 88.68 85.28
2020-08-31 87.64 87.18 88.95 85.97
2020-08-30 85.41 87.74 88.19 85.13
2020-08-29 85.48 85.42 86.29 84.33
2020-08-28 84.02 85.82 85.83 82.32
2020-08-27 87.21 84.13 87.26 83.49
2020-08-26 86.88 87.03 87.44 83.13
2020-08-25 91.23 87.16 92.26 86.49
2020-08-24 91.72 91.26 93.1 89.65
2020-08-23 88.9 91.41 91.41 88.04
2020-08-22 91.86 88.9 92.12 85.42
2020-08-21 91.51 92.01 95.47 89.55
2020-08-20 91.26 91.48 91.49 87.4
2020-08-19 93.08 91.1 94.61 88.24
2020-08-18 98.09 93.02 99.87 92.58
2020-08-17 94.26 98.16 99.73 92.78
2020-08-16 93.73 94.32 95.43 91.9
2020-08-15 91.09 93.47 94.29 91.03
2020-08-14 88.25 91.03 92.48 87.79
2020-08-13 91.86 88.38 92.13 86.52
2020-08-12 89.8 91.61 91.93 85.18
2020-08-11 97.14 90.03 97.14 89.28
2020-08-10 95.75 97.13 98.81 94.85
2020-08-09 100.4 95.85 100.4 95.33
2020-08-08 98.33 100.36 101.9 93.52
2020-08-07 101.5 97.86 104.28 96.78
2020-08-06 88.47 101.92 102.11 88.21
2020-08-05 87.07 88.32 89.22 85.87
2020-08-04 89.23 86.87 89.34 85.71
2020-08-03 84.38 88.71 89.61 84.38
2020-08-02 88.01 84.28 95.37 83.24
2020-08-01 81.94 86.45 86.45 81.94
2020-07-31 81 81.97 82.49 80.19
2020-07-30 82.92 80.78 83.29 79.78
2020-07-29 79 82.6 84.34 78.96
2020-07-28 74.58 80.46 80.46 74.58
2020-07-27 74.84 74.55 76.97 73.54
2020-07-26 72.98 74.86 77.26 72.86
2020-07-25 71.78 72.96 73.51 71.34
2020-07-24 73.13 71.73 73.92 71.46
2020-07-23 72.01 73.15 73.5 71.51
2020-07-22 70.9 71.99 72.4 70.47
2020-07-21 69.89 70.87 70.99 68.76
2020-07-20 68.83 69.87 70.5 68.83
2020-07-19 69.36 68.84 69.87 68.76
2020-07-18 69.73 69.4 69.74 68.82
2020-07-17 69.52 69.76 70.14 68.82
2020-07-16 71.2 69.45 71.47 68.29
2020-07-15 71.88 71.11 72.52 70.81
2020-07-14 74.08 71.84 74.12 70.19
2020-07-13 71.73 73.96 75.51 71.24
2020-07-12 72.15 71.66 72.99 71.18
2020-07-11 71.14 71.98 72.27 70.99
2020-07-10 71.06 71.37 71.95 70.39
2020-07-09 72.56 70.88 73.71 70.79
2020-07-08 70.35 72.51 73.17 69.62
2020-07-07 69.76 70.4 70.79 69.16
2020-07-06 66.83 69.65 69.65 66.07
2020-07-05 67.18 66.88 68.13 66.65
2020-07-04 66.7 67.28 67.5 66.45
2020-07-03 66.5 66.73 67.18 66.08
2020-07-02 68.62 66.57 69.11 66.57
2020-07-01 68.25 68.65 68.68 67.43
2020-06-30 67.48 68.27 69.26 67.31
2020-06-29 68.27 67.59 68.63 66.96
2020-06-28 70.01 68.25 70.01 65.92
2020-06-27 70.38 70.04 71.18 70.04
2020-06-26 71.2 70.32 71.72 69.84
2020-06-25 71.58 71.24 72.71 70.59
2020-06-24 73.69 71.18 76.17 70.98
2020-06-23 71.97 73.73 73.73 71.58
2020-06-22 71.19 72.01 72.01 69.99
2020-06-21 69.71 71.2 71.32 69.63
2020-06-20 71.24 69.71 71.24 69.45
2020-06-19 71.69 71.24 72.04 70.03
2020-06-18 72.53 71.68 72.6 71.68
2020-06-17 72.08 72.49 73.49 72.08
2020-06-16 71.17 72.11 73.13 71.04
2020-06-15 73.25 71.06 73.37 69.24
2020-06-14 73.58 73.33 74.32 73.02
2020-06-13 74.16 73.57 74.55 72.87
2020-06-12 76.43 74.15 83.55 71.56
2020-06-11 77.69 76.35 78.63 76.35
2020-06-10 77.25 77.71 78.2 76.96
2020-06-09 77.32 77.28 77.87 76.82
2020-06-08 76.86 77.34 78.29 76.34
2020-06-07 78.81 76.94 78.83 76.29
2020-06-06 78.38 78.79 78.97 77.32
2020-06-05 78.28 78.5 79.62 77.45
2020-06-04 77.62 78.57 78.98 76.98
2020-06-03 78 77.7 78.7 76.85
2020-06-02 77.35 78.03 81.91 76.72
2020-06-01 77.88 77.38 78.45 75.96
2020-05-31 77.24 77.87 80.31 76.91
2020-05-30 74.11 77.26 77.79 73.71
2020-05-29 74.56 74.17 75.4 73.63
2020-05-28 73.83 74.61 74.69 72.61
2020-05-27 71.85 73.77 74.46 71.57
2020-05-26 72.56 71.6 73.8 71.6
2020-05-25 73.19 72.63 74.23 72.04
2020-05-24 74.38 73.62 75.39 73.07
2020-05-23 75.15 74.42 75.68 73.48
2020-05-22 72.97 75.01 75.33 71.38
2020-05-21 75.04 73.13 78.19 72.4
2020-05-20 75.58 75.28 78.18 75.28
2020-05-19 75.61 75.6 76.27 74.17
2020-05-18 76.28 75.62 77.84 74.82
2020-05-17 73.85 76.32 76.53 72.93
2020-05-16 73.33 73.86 74.51 72.18
2020-05-15 74.56 73.41 74.65 73.01
2020-05-14 74.11 74.57 75.23 73.19
2020-05-13 73.53 74.14 74.17 71.76
2020-05-12 70.56 73.55 74.37 66.88
2020-05-11 71.4 70.66 73.09 69.24
2020-05-10 81.36 71.49 81.63 71.12
2020-05-09 78.82 81.41 82.66 78.82
2020-05-08 77.45 78.93 79.56 77.19
2020-05-07 79.9 77.46 80.02 77.12
2020-05-06 78.98 79.91 80.98 78.57
2020-05-05 79.44 78.97 80.86 78.4
2020-05-04 80.57 79.66 81.12 75.83
2020-05-03 82.24 80.48 83.16 80.21
2020-05-02 81.69 82.26 83 81.13
2020-05-01 82.68 81.9 83.59 80.74
2020-04-30 84.84 82.77 88.68 81.76
2020-04-29 81.83 84.87 84.87 81.83
2020-04-28 81.17 81.82 83.07 80.33
2020-04-27 83.24 81.42 84.51 80.82
2020-04-26 83.85 83.07 87.09 83.07
2020-04-25 81.46 83.81 85.97 80.62
2020-04-24 82.79 81.52 82.79 80.6
2020-04-23 79.46 82.46 82.68 79.37
2020-04-22 73.9 79.46 79.56 73.83
2020-04-21 78.53 73.92 79.34 73.07
2020-04-20 79.6 78.55 82.83 76.78
2020-04-19 79.52 79.6 81.72 77.92
2020-04-18 74.91 79.74 79.79 74.72
2020-04-17 75.37 74.87 76.73 74.51
2020-04-16 71.12 75.63 76.82 67.95
2020-04-15 73.26 71.03 73.71 70.88
2020-04-14 72.47 73.38 74.27 72.03
2020-04-13 76.09 72.53 77.41 70.91
2020-04-12 74.8 75.94 75.94 72.92
2020-04-11 71.17 74.46 77.25 71.17
2020-04-10 78.77 70.88 83.49 70.88
2020-04-09 74.76 78.86 79.73 73.9
2020-04-08 74.54 74.56 76.13 70.56
2020-04-07 71.21 74.4 75.5 70.33
2020-04-06 67.73 70.84 70.84 66.24
2020-04-05 68.02 67.74 68.6 67.26
2020-04-04 67.48 67.94 69.03 66.6
2020-04-03 67.36 67.64 70.52 66.79
2020-04-02 63.15 66.83 66.83 62.36
2020-04-01 64.81 63.65 65.8 63.57
2020-03-31 64.26 64.92 66.48 64.07
2020-03-30 63.99 64.3 64.57 60.68
2020-03-29 64.69 64.14 65.81 62.54
2020-03-28 67.28 64.8 72.52 62.85
2020-03-27 66.86 67.42 69.6 66.76
2020-03-26 67 67.01 68.78 66.79
2020-03-25 68.47 67.05 70.06 66.78
2020-03-24 63.93 68.55 68.55 63.93
2020-03-23 68.52 67.53 68.52 62.12
2020-03-22 73.03 68.23 74.79 67
2020-03-21 70.94 72.59 76.42 65.45
2020-03-20 61.94 68.1 71.16 61.94
2020-03-19 49.65 62.39 62.52 49.65
2020-03-18 45.72 49.66 50.16 45.25
2020-03-17 44.05 45.64 46.35 42.4
2020-03-16 47.03 44.16 50.39 40.08
2020-03-15 47.61 46.95 48.34 45.76
2020-03-14 46.3 47.6 51.38 44.4
2020-03-13 52.37 47.19 53.62 35.54
2020-03-12 72.74 52.14 72.84 48.57
2020-03-11 72.56 72.49 75.97 72
2020-03-10 69.71 72.46 75.3 69.52
2020-03-09 79.03 69.95 79.47 68.77
2020-03-08 92.28 79.01 92.59 78.88
2020-03-07 90.89 92.29 93.48 90.89
2020-03-06 90.88 90.91 93.32 89.67
2020-03-05 86.67 90.94 92.35 86.12
2020-03-04 88 86.67 89.8 86.67
2020-03-03 89.86 88.04 91.39 87.83
2020-03-02 86.8 89.66 90.13 83.96
2020-03-01 87.79 86.68 89.56 85.51
2020-02-29 90.92 87.66 90.92 86.4
2020-02-28 88.7 91.02 93.09 84.13
2020-02-27 87.94 88.6 88.82 80.19
2020-02-26 96.74 87.8 97.74 87
2020-02-25 103.58 97.28 104.13 97.05
2020-02-24 107.32 103.53 108.68 103.5
2020-02-23 105.15 107.29 109.7 104.04
2020-02-22 106.26 105.1 109.56 104.62
2020-02-21 103.35 106.21 107.28 101.44
2020-02-20 113.98 103.51 115.12 101.92
2020-02-19 112.75 114.22 116.76 112.36
2020-02-18 113.84 112.64 116.37 108.65
2020-02-17 117.76 113.78 117.76 102.81
2020-02-16 127.84 116.84 128.27 116.16
2020-02-15 130.13 127.46 133.33 127.46
2020-02-14 131.2 130.28 132.09 128.44
2020-02-13 132.27 131.53 136.46 128.72
2020-02-12 127.59 132.2 135.98 127.24
2020-02-11 126.44 127.61 127.61 123.95
2020-02-10 126.83 126.79 127.84 123.23
2020-02-09 124.68 126.68 130.17 124.18
2020-02-08 119.68 124.82 128.43 114.6
2020-02-07 120.36 119.73 122.6 118.49
2020-02-06 121.44 120.1 124.12 118.61
2020-02-05 111.07 121.35 122.16 109.97
2020-02-04 116.03 111.08 117.79 109.57
2020-02-03 117.39 115.77 118.08 115.77
2020-02-02 117.3 117.36 118.17 115.04
2020-02-01 116.77 117.12 119.94 115.22
2020-01-31 123.66 116.79 123.91 114.67
2020-01-30 115.59 123.66 125.82 115.59
2020-01-29 113.45 115.77 119.53 112.23
2020-01-28 118.37 113.39 118.37 111.56
2020-01-27 108.51 118.76 119.18 108.37
2020-01-26 98.91 108.49 111.34 98.67
2020-01-25 102.95 99 103.38 97.62
2020-01-24 102.11 103.11 103.67 93.99
2020-01-23 107.95 102.39 108.39 101.34
2020-01-22 111.14 107.98 112.48 106.13
2020-01-21 113.74 110.95 114.73 107.82
2020-01-20 98.55 114.6 114.6 98.55
2020-01-19 106.08 98.63 108.74 93.1
2020-01-18 118.67 105.59 118.67 102.14
2020-01-17 123.22 119.35 129.3 114.72
2020-01-16 115.97 123.15 141.35 113.35
2020-01-15 87.51 111.1 133.53 80.13
2020-01-14 64.88 86.58 88.36 64.75
2020-01-13 65.76 64.9 66.4 63.75
2020-01-12 61.76 66.11 67.5 61.76
2020-01-11 55.16 62.43 63.22 54.74
2020-01-10 51.83 55.21 56.08 50.01
2020-01-09 53.91 51.99 53.91 51.32
2020-01-08 54.16 53.87 56.74 53.54
2020-01-07 55.03 53.88 57.28 53.71
2020-01-06 50.77 54.88 56.39 50.53
2020-01-05 43.56 50.51 50.51 43.33
2020-01-04 42.69 43.57 43.84 42.59
2020-01-03 41.05 42.71 42.97 40.28
2020-01-02 42.13 41.06 42.43 40.99
2020-01-01 41.79 42.15 42.21 41.04