日期 开盘价 关盘价 最高价 最低价

2016年历史价格

2016-12-31 0.4781 0.4827 0.5167 0.4706
2016-12-30 0.5421 0.4781 0.5736 0.469
2016-12-29 0.5006 0.5421 0.5423 0.4488
2016-12-28 0.5413 0.5006 0.5746 0.4546
2016-12-27 0.4559 0.5743 0.5743 0.4559
2016-12-26 0.5345 0.4555 0.535 0.4356
2016-12-25 0.4158 0.5345 0.5463 0.3822
2016-12-24 0.4643 0.4155 0.4912 0.4103
2016-12-23 0.5718 0.4642 0.6564 0.4635
2016-12-22 0.4747 0.5716 0.6304 0.4351
2016-12-21 0.3344 0.4748 0.6004 0.3344
2016-12-20 0.3235 0.3391 0.3762 0.3204
2016-12-19 0.3663 0.3235 0.3907 0.3181
2016-12-18 0.3935 0.3666 0.4175 0.3573
2016-12-17 0.3906 0.3936 0.4842 0.3148
2016-12-16 0.4517 0.3906 0.4869 0.39
2016-12-15 0.3748 0.4516 0.5099 0.3748
2016-12-14 0.4826 0.3745 0.4966 0.3733
2016-12-13 0.5065 0.4831 0.5338 0.4103
2016-12-12 0.4107 0.5193 0.524 0.4078
2016-12-11 0.5203 0.4104 0.5218 0.3969
2016-12-10 0.5817 0.5203 0.6689 0.5025
2016-12-09 0.5074 0.5817 0.6411 0.4801
2016-12-08 0.5296 0.5073 0.7005 0.4878
2016-12-07 0.3227 0.5262 0.563 0.3218
2016-12-06 0.3538 0.3227 0.3762 0.3227
2016-12-05 0.3791 0.3538 0.3803 0.3462
2016-12-04 0.3965 0.3791 0.44 0.3436
2016-12-03 0.3033 0.3964 0.4619 0.2944
2016-12-02 0.2799 0.3033 0.4013 0.2798
2016-12-01 0.2982 0.2798 0.3305 0.2751
2016-11-30 0.6775 0.2979 0.7249 0.2977
2016-11-29 0.3462 0.677 0.6771 0.3356
2016-11-28 0.375 0.3458 0.4273 0.3458
2016-11-27 0.425 0.375 0.4493 0.3747
2016-11-26 0.4514 0.4247 0.4668 0.3869
2016-11-25 0.5787 0.4515 0.5804 0.4485
2016-11-24 0.5452 0.5787 0.6261 0.5345
2016-11-23 0.5944 0.5452 0.5984 0.5343
2016-11-22 0.5562 0.5944 0.6307 0.5276
2016-11-21 0.571 0.5562 0.6815 0.5458
2016-11-20 0.5578 0.5712 0.6141 0.5527
2016-11-19 0.6497 0.5578 0.7056 0.55
2016-11-18 0.6347 0.6493 0.7643 0.5939
2016-11-17 1.0304 0.6346 1.1178 0.5244
2016-11-16 0.5593 1.0311 1.0825 0.5593
2016-11-15 0.7503 0.5661 0.7558 0.5509
2016-11-14 0.8818 0.7503 1.0941 0.7499
2016-11-13 0.8702 0.8808 0.9156 0.7135
2016-11-12 0.8079 0.8702 0.9795 0.7027
2016-11-11 0.8327 0.8078 0.8875 0.8078
2016-11-10 0.7967 0.8323 0.9213 0.7966
2016-11-09 0.7964 0.7966 0.9493 0.7928
2016-11-08 1.1275 0.7969 1.1463 0.7944
2016-11-07 1.1604 1.1276 1.1967 1.1015
2016-11-06 1.7371 1.1604 1.8874 1.0646
2016-11-05 1.9366 1.7371 1.9952 1.7216
2016-11-04 2.07 1.9357 2.38 1.8243
2016-11-03 1.7238 2.02 2.18 1.612
2016-11-02 1.9168 1.7234 2.23 1.6956
2016-11-01 2.18 1.9766 2.18 1.6644
2016-10-31 2.38 2.17 2.65 2.04
2016-10-30 3.05 2.38 3.3 1.9205
2016-10-29 3.44 3.11 3.47 3.01
2016-10-28 4.79 3.44 4.85 3.09
2016-10-27 3.29 4.79 5.94 3.23
2016-10-26 3.18 3.29 3.45 3.01
2016-10-25 3.3 3.3 3.86 3.07
2016-10-24 3.49 3.33 4.06 3.29
2016-10-23 2.9 3.49 3.85 2.87
2016-10-22 3.01 2.9 3.36 2.69
2016-10-21 3.79 2.9 3.95 2.48
2016-10-20 3.02 3.79 4.87 3.02
2016-10-19 5.79 3.02 8 2.53
2016-10-18 4.59 5.79 6.95 4.58
2016-10-17 3.49 5.12 5.59 3.37
2016-10-16 3.53 3.49 3.84 3.22
2016-10-15 3.95 3.52 3.95 3.52
2016-10-14 3.6 3.95 4.18 3.3
2016-10-13 4.3 3.6 5.41 2.89
2016-10-12 2.39 4.49 5.52 2.29
2016-10-11 1.789 2.39 2.55 1.6283
2016-10-10 1.1723 1.7896 1.9743 1.172
2016-10-09 1.7011 1.1719 1.8853 0.9039
2016-10-08 1.6099 1.7009 2.1 1.3718
2016-10-07 1.1112 1.6097 2.16 0.8247
2016-10-06 0.9128 1.1108 1.3466 0.5548
2016-10-05 0.3678 0.9011 0.9012 0.3527