日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 70.35 74.48 75.46 66.9
2017-12-30 64.74 70.07 71.39 63.76
2017-12-29 76.2 65.83 76.2 62.46
2017-12-28 74.35 76.52 78.12 71.32
2017-12-27 80.23 74.24 80.23 67.27
2017-12-26 85.59 80.54 85.59 76.63
2017-12-25 76.48 86.21 87.89 74.9
2017-12-24 70.15 71.35 72.02 65.49
2017-12-23 74.23 69.52 74.23 61.3
2017-12-22 63.31 73.5 85.61 61.18
2017-12-21 88.9 61.49 88.9 46.18
2017-12-20 93.03 83.99 101.37 78.12
2017-12-19 107.48 88.71 107.48 79.63
2017-12-18 56.02 108.47 108.47 53.49
2017-12-17 42.96 56.43 56.43 41.4
2017-12-16 41.95 42.93 43.97 41.59
2017-12-15 36.21 41.68 44.77 36.21
2017-12-14 36.86 36.4 37.63 32.76
2017-12-13 35 36.84 37.74 34.76
2017-12-12 34.25 34.97 37.89 31.02
2017-12-11 30.72 34.23 37.86 30.11
2017-12-10 27.61 30.81 31.2 27.61
2017-12-09 28.92 28.07 33.61 25.62
2017-12-08 30.05 29.09 31.06 27.58
2017-12-07 27.76 29.97 30.52 25.33
2017-12-06 31.13 27.72 31.43 27.37
2017-12-05 35.37 30.89 35.37 30.76
2017-12-04 36.97 35.58 36.99 34.94
2017-12-03 35.75 37.22 39.56 34.01
2017-12-02 29.35 35.46 45.87 28.34
2017-12-01 26.65 29.32 29.32 26.4
2017-11-30 26.03 26.67 27.5 24.84
2017-11-29 24.61 26.01 26.77 23.08
2017-11-28 28.48 24.28 30.8 24.24
2017-11-27 28.88 28.56 29.28 27.9
2017-11-26 27.28 28.78 29.75 27.22
2017-11-25 28.33 27.21 28.41 26.67
2017-11-24 28.54 28.34 28.74 27.5
2017-11-23 25.75 28.55 28.67 24.67
2017-11-22 25.11 25.77 35.63 24.95
2017-11-21 21.14 25.12 27.16 21.04
2017-11-20 20.94 21.13 21.38 20.17
2017-11-19 20.23 20.99 21.1 19.85
2017-11-18 19.73 20.2 20.49 19.72
2017-11-17 19.22 19.74 19.86 18.88
2017-11-16 19.79 19.26 20 19.1
2017-11-15 19.37 19.78 20.18 19.05
2017-11-14 18.93 19.22 19.37 18.66
2017-11-13 18.29 18.86 19.02 18.07
2017-11-12 17.4 18.23 18.44 17.32
2017-11-11 18.22 17.45 18.41 16.88
2017-11-10 17.61 18.21 18.68 17.56
2017-11-09 19.08 17.69 19.86 17.39
2017-11-08 18.4 19.12 19.35 18.06
2017-11-07 17.06 18.38 19.54 16.93
2017-11-06 16.89 17.04 18.76 16.85
2017-11-05 16.71 16.89 17.14 16.33
2017-11-04 17.4 16.61 19.17 16.18
2017-11-03 17.79 17.42 17.79 17.1
2017-11-02 16.22 17.83 17.84 15.95
2017-11-01 16.89 16.18 17.23 15.45
2017-10-31 17.5 16.95 20.76 16.91
2017-10-30 17.13 17.59 17.8 17.08
2017-10-29 17.71 17.17 17.71 16.92
2017-10-28 17.26 17.7 18.28 17.23
2017-10-27 17.57 17.27 17.72 17.23
2017-10-26 17.93 17.54 18.02 17.22
2017-10-25 17.97 17.9 18.29 17.59
2017-10-24 17.74 17.94 18.1 17.13
2017-10-23 16.12 17.66 18.48 15.98
2017-10-22 16.84 16.29 16.92 16.06
2017-10-21 16.86 16.85 17.17 16.38
2017-10-20 17.45 16.84 17.57 16.26
2017-10-19 18.12 17.56 18.39 17.36
2017-10-18 18.36 18.15 18.64 17.92
2017-10-17 18.72 18.34 18.73 17.7
2017-10-16 19.08 18.7 19.12 18.63
2017-10-15 18.72 19.09 19.23 18.48
2017-10-14 19.07 18.66 19.14 17.98
2017-10-13 18.39 18.95 18.95 18.26
2017-10-12 18.25 18.38 18.93 17.95
2017-10-11 18.62 18.23 19.1 18.17
2017-10-10 18.82 18.61 18.92 18.55
2017-10-09 17.8 18.77 19.21 17.5
2017-10-08 19.11 17.81 19.22 17.72
2017-10-07 20.1 19.12 20.11 19.11
2017-10-06 19.66 20.13 20.59 19.66
2017-10-05 19.01 19.61 19.61 18.52
2017-10-04 19.01 19.02 19.27 18.61
2017-10-03 19.47 18.99 19.56 18.88
2017-10-02 19.37 19.44 19.49 18.99
2017-10-01 20.66 19.37 20.69 19.18
2017-09-30 21.22 20.66 21.34 20.16
2017-09-29 20.72 21.19 21.64 20.51
2017-09-28 22.2 20.64 22.46 20.14
2017-09-27 20.96 22.23 22.76 20.73
2017-09-26 18.79 20.98 21.21 18.68
2017-09-25 18.8 18.82 18.96 18.49
2017-09-24 17.81 18.81 18.95 17.76
2017-09-23 18 17.84 18.48 17.83
2017-09-22 16.98 18 18.09 16.72
2017-09-21 17.12 17.01 17.6 16.39
2017-09-20 18.41 17.13 18.48 16.26
2017-09-19 18.48 18.5 18.84 18
2017-09-18 19.05 18.46 19.19 17.9
2017-09-17 17.61 19.02 19.12 17.61
2017-09-16 17.62 17.64 17.82 15.77
2017-09-15 18.33 17.67 18.89 16.77
2017-09-14 15.91 18.31 18.71 13.73
2017-09-13 20.56 15.76 20.89 15.74
2017-09-12 21.17 20.59 23.87 20.08
2017-09-11 20.95 21.23 21.9 20.67
2017-09-10 21.59 20.92 21.85 20.46
2017-09-09 22.2 21.55 22.23 20.19
2017-09-08 22.3 22.28 22.57 21.79
2017-09-07 23.78 22.26 24.97 21.28
2017-09-06 23.65 23.79 24.02 22.97
2017-09-05 22.9 23.79 24.15 22.82
2017-09-04 21.88 22.94 23.29 20.61
2017-09-03 24.94 21.81 24.94 20.76
2017-09-02 24.3 24.91 26.4 23.6
2017-09-01 28.49 24.24 29.04 23.57
2017-08-31 26.24 28.59 28.59 26.24
2017-08-30 25.1 26.36 26.63 24.86
2017-08-29 25.06 25.15 25.5 23.76
2017-08-28 26.39 25.08 26.96 23.15
2017-08-27 28.07 26.15 28.11 23.29
2017-08-26 29.72 27.98 30.85 27.76
2017-08-25 25.43 29.5 31.04 25.01
2017-08-24 23.02 25.37 27.59 22.98
2017-08-23 22.08 23.03 23.08 21.9
2017-08-22 21.24 22 23.45 21.04
2017-08-21 22.04 21.28 22.27 19.82
2017-08-20 20.46 21.96 23.12 20.34
2017-08-19 19.57 20.55 21.3 19.29
2017-08-18 19.15 19.66 19.7 18.42
2017-08-17 20.1 19.13 20.54 18.81
2017-08-16 21.41 20.13 21.95 20.09
2017-08-15 21.1 21.39 21.39 20.31
2017-08-14 19.92 21.02 23.04 19.51
2017-08-13 20.68 19.96 20.88 19.46
2017-08-12 22.63 20.65 22.74 20.62
2017-08-11 22.37 22.65 24.06 21.52
2017-08-10 22.66 22.44 22.76 22.02
2017-08-09 22.73 22.72 24.65 22.62
2017-08-08 21.23 22.71 23.31 21.18
2017-08-07 18.86 21.19 21.42 18.73
2017-08-06 18.91 18.96 19.25 18.39
2017-08-05 19.14 18.97 19.43 18.53
2017-08-04 17.39 19.08 19.4 17.33
2017-08-03 17.35 17.34 17.72 17.31
2017-08-02 17.64 17.37 17.88 17.05
2017-08-01 18.09 17.7 18.52 17.44
2017-07-31 16.72 18.11 18.2 16.68
2017-07-30 17.26 16.83 17.42 16.33
2017-07-29 17.53 17.2 18.23 17.2
2017-07-28 17.17 17.62 17.62 16.63
2017-07-27 18.19 17.19 18.3 17.03
2017-07-26 18.22 18.17 18.48 18.01
2017-07-25 17.97 18.15 18.4 17.5
2017-07-24 21.61 18.03 21.78 17.86
2017-07-23 20.98 21.69 21.69 20.81
2017-07-22 21.47 21.05 22.02 20.49
2017-07-21 20.24 21.49 21.62 19.68
2017-07-20 19.65 20.18 20.68 19.18
2017-07-19 16.92 19.53 19.92 16.92
2017-07-18 19.55 16.9 19.82 16.77
2017-07-17 18.2 19.51 20.2 17.31
2017-07-16 16.01 18.14 18.35 16.01
2017-07-15 18.32 16.04 18.44 14.21
2017-07-14 19.39 18.34 19.94 18.34
2017-07-13 20.46 19.46 21.1 18.75
2017-07-12 21.2 20.5 23.21 20.22
2017-07-11 16.47 21.08 21.23 16.27
2017-07-10 16.58 16.48 18.15 14.77
2017-07-09 22.29 16.77 22.44 15.79
2017-07-08 23.5 22.28 25.24 22.28
2017-07-07 23.1 23.45 24.26 21.2
2017-07-06 27.72 23.06 28.48 22.09
2017-07-05 26.9 27.5 27.63 26.7
2017-07-04 27.45 26.88 27.46 26.25
2017-07-03 28.67 27.55 28.99 27.15
2017-07-02 26.16 28.77 29.29 25.68
2017-07-01 24.74 26.23 26.39 23.86
2017-06-30 28.16 24.75 28.52 24.39
2017-06-29 26.84 28.1 30.46 26.39
2017-06-28 28.09 26.74 28.63 26.58
2017-06-27 25.87 28.08 28.3 25.12
2017-06-26 25.16 25.6 25.6 21.46
2017-06-25 27.97 25.16 28.39 21.66
2017-06-24 29.23 27.99 31.29 26.69
2017-06-23 31.25 29.42 31.74 28.82
2017-06-22 30.13 31.26 33.52 29.68
2017-06-21 28.99 30.11 31.4 28.5
2017-06-20 30.08 28.97 30.64 28.14
2017-06-19 32.78 30.13 33.35 29.94
2017-06-18 30.02 32.78 32.94 29.94
2017-06-17 31.12 30.02 31.69 29.59
2017-06-16 28.72 31.09 31.21 28.61
2017-06-15 28.08 28.76 30.05 27.37
2017-06-14 30.65 28.15 31.47 24.43
2017-06-13 33.08 30.58 37.2 29.21
2017-06-12 31.48 33.02 33.81 31.19
2017-06-11 33.72 31.46 34.87 27.84
2017-06-10 33.67 33.78 35.02 32.44
2017-06-09 34.5 33.75 34.62 32.24
2017-06-08 35.73 34.18 36.28 33.67
2017-06-07 34.38 35.54 36.66 32.81
2017-06-06 33.67 34.17 38.93 32.44
2017-06-05 28.66 33.41 33.8 28.15
2017-06-04 29.12 28.8 31.85 28.26
2017-06-03 26.18 28.96 28.97 26
2017-06-02 24.87 26.22 26.25 24.78
2017-06-01 23.61 24.79 26.31 23.26
2017-05-31 21.97 23.86 25.06 21.93
2017-05-30 20.28 21.84 22.76 20.18
2017-05-29 21.12 20.31 24.04 20.31
2017-05-28 20.47 21.11 21.97 20.06
2017-05-27 20.42 20.33 23.71 19.52
2017-05-26 22.04 20.31 22.35 16.1
2017-05-25 23.65 22.01 27.96 21.11
2017-05-24 27.05 23.54 31.73 22.9
2017-05-23 29.13 27.17 32.2 26.42
2017-05-22 19.69 29.05 32.32 19.69
2017-05-21 17.36 19.8 21.7 17.12
2017-05-20 17.51 17.36 18.4 17.01
2017-05-19 16.95 17.55 18.19 16.51
2017-05-18 15.9 16.97 16.97 15.53
2017-05-17 15.44 15.94 16.76 15.28
2017-05-16 14.23 15.43 15.51 13.34
2017-05-15 15.99 14.24 16.1 14.24
2017-05-14 17.03 15.96 17.13 15.93
2017-05-13 16.22 17 17.19 16.16
2017-05-12 16.69 16.18 16.95 15.75
2017-05-11 17.62 16.73 18.07 16.38
2017-05-10 16.99 17.66 18.46 16.87
2017-05-09 16.78 16.97 17.03 15.47
2017-05-08 17.4 16.83 17.44 15.39
2017-05-07 17.18 17.39 17.69 16.49
2017-05-06 17.65 17.25 18.52 17.2
2017-05-05 17.2 17.65 17.86 16.97
2017-05-04 17.37 17.14 18.98 16.78
2017-05-03 16.66 17.37 17.96 16.58
2017-05-02 16.47 16.65 16.97 15.69
2017-05-01 15.98 16.49 17.78 15.52
2017-04-30 16.92 15.97 19.01 15.76
2017-04-29 16.93 16.78 17.13 16.02
2017-04-28 14.39 16.86 16.92 14.31
2017-04-27 13.82 14.43 15.47 13.09
2017-04-26 12.7 13.85 13.95 12.64
2017-04-25 13.41 12.69 13.58 12.64
2017-04-24 13.8 13.39 15.24 13.13
2017-04-23 11.7 13.83 16.39 11.65
2017-04-22 12.11 11.68 12.26 11.34
2017-04-21 11.07 12.09 12.48 10.98
2017-04-20 11.34 11.11 11.5 10.96
2017-04-19 11.94 11.34 12.44 11.06
2017-04-18 12.51 11.97 12.62 11.97
2017-04-17 11.73 12.51 12.69 11.71
2017-04-16 11.94 11.82 12.47 11.51
2017-04-15 11.3 11.93 12.85 11.13
2017-04-14 10.79 11.34 11.37 10.68
2017-04-13 10.61 10.82 10.82 10.22
2017-04-12 10.59 10.58 11.06 10.55
2017-04-11 10.07 10.57 10.57 9.91
2017-04-10 10.13 10.07 10.6 10.06
2017-04-09 10.03 10.12 10.12 9.76
2017-04-08 9.94 10.03 10.57 9.91
2017-04-07 9.54 9.96 10.12 9.49
2017-04-06 10.4 9.55 10.48 9.54
2017-04-05 10.41 10.42 10.96 9.32
2017-04-04 11.03 10.41 11.1 10.25
2017-04-03 10.93 11.08 11.13 10.25
2017-04-02 11.6 11.05 12.16 10.22
2017-04-01 12.58 11.6 12.83 11.1
2017-03-31 11.61 12.61 13.55 11.6
2017-03-30 9.93 11.84 13.63 9.9
2017-03-29 9.27 9.93 10.05 9.21
2017-03-28 9.13 9.29 9.53 8.9
2017-03-27 9.09 9.14 9.3 8.67
2017-03-26 8.77 9.04 9.22 8.74
2017-03-25 8.83 8.73 8.97 8.32
2017-03-24 8.95 8.88 9.28 8.29
2017-03-23 9.33 9.03 9.63 8.63
2017-03-22 9.07 9.33 9.35 8.18
2017-03-21 8.31 9.18 9.45 7.86
2017-03-20 8.33 8.29 8.89 8.2
2017-03-19 8.44 8.31 8.83 7.97
2017-03-18 6.86 8.43 8.79 6.86
2017-03-17 8.03 6.9 8.24 6.76
2017-03-16 9.58 8.08 9.84 7.8
2017-03-15 10.11 9.6 10.49 8.59
2017-03-14 8.35 10 10 7.97
2017-03-13 7.74 8.37 8.55 7.54
2017-03-12 7.34 7.75 8.51 7.26
2017-03-11 6.02 7.32 7.32 6.01
2017-03-10 5.95 6.02 6.19 5.72
2017-03-09 5.46 5.98 5.98 5.09
2017-03-08 5.3 5.47 5.56 5.21
2017-03-07 5.73 5.3 5.79 5.3
2017-03-06 5.99 5.76 6 5.7
2017-03-05 6.14 5.97 6.17 5.8
2017-03-04 5.53 6.11 6.16 5.4
2017-03-03 5.72 5.57 6.13 5.54
2017-03-02 5.79 5.74 6.02 5.28
2017-03-01 5.05 5.78 6.45 5.01
2017-02-28 4.54 5.11 5.11 4.47
2017-02-27 4.81 4.54 4.86 4.43
2017-02-26 4.92 4.8 4.94 4.75
2017-02-25 4.76 4.91 4.95 4.72
2017-02-24 4.71 4.74 4.94 4.7
2017-02-23 4.91 4.72 4.94 4.44
2017-02-22 4.73 4.87 4.99 4.69
2017-02-21 4.63 4.73 4.78 4.55
2017-02-20 5.03 4.64 5.09 4.63
2017-02-19 5.2 5.05 5.2 5.03
2017-02-18 5.07 5.19 5.21 5.07
2017-02-17 4.93 5.06 5.06 4.92
2017-02-16 4.94 4.92 5.13 4.91
2017-02-15 4.85 4.95 5.13 4.84
2017-02-14 4.77 4.85 4.91 4.68
2017-02-13 4.32 4.76 5.18 4.32
2017-02-12 4.52 4.31 4.7 4.28
2017-02-11 4.32 4.47 4.52 4.29
2017-02-10 4.2 4.31 4.45 4.17
2017-02-09 4.34 4.2 4.35 4.11
2017-02-08 4.58 4.33 4.86 4.21
2017-02-07 4.31 4.58 4.61 4.24
2017-02-06 4.25 4.31 4.37 4.18
2017-02-05 4.15 4.24 4.29 4.09
2017-02-04 4.23 4.15 4.29 4.14
2017-02-03 4.15 4.22 4.31 4.09
2017-02-02 4.09 4.1 4.31 4
2017-02-01 4.21 4.11 4.3 4.05
2017-01-31 4.29 4.21 4.32 4.09
2017-01-30 4.2 4.29 4.3 4.11
2017-01-29 4.32 4.22 4.35 4.19
2017-01-28 4.26 4.34 4.34 4.2
2017-01-27 4.32 4.26 4.37 4
2017-01-26 4.12 4.32 4.45 4.04
2017-01-25 4.29 4.14 4.47 4.14
2017-01-24 4.33 4.33 4.43 4.28
2017-01-23 4.56 4.33 4.61 4.2
2017-01-22 4.66 4.59 4.71 4.52
2017-01-21 4.59 4.66 4.69 4.46
2017-01-20 4.43 4.56 4.66 4.4
2017-01-19 4.49 4.43 4.54 4.41
2017-01-18 4.42 4.49 4.56 4.34
2017-01-17 4.34 4.4 4.43 4.08
2017-01-16 4.02 4.34 4.42 4.01
2017-01-15 4.11 4 4.21 3.99
2017-01-14 4.27 4.12 4.32 4.05
2017-01-13 4.31 4.29 4.43 4.21
2017-01-12 4.06 4.32 4.33 4.05
2017-01-11 3.78 4.1 4.11 3.61
2017-01-10 4.17 3.78 4.27 3.63
2017-01-09 4.22 4.21 4.35 4.15
2017-01-08 4.62 4.22 4.68 4.12
2017-01-07 4.69 4.56 4.82 4.39
2017-01-06 5.13 4.69 5.24 4.3
2017-01-05 5.06 5.11 5.38 4.44
2017-01-04 4.92 5.1 5.78 4.14
2017-01-03 4.29 4.94 5.03 4.27
2017-01-02 4.17 4.27 4.57 3.94
2017-01-01 3.99 4.19 4.21 3.86