日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 231.67 229.03 236.63 222.2
2017-12-30 216.98 232.1 237.79 213.81
2017-12-29 245.09 218.96 245.43 208.2
2017-12-28 250.35 245.5 258.04 238.33
2017-12-27 272.13 249.93 273.18 231.38
2017-12-26 286.59 272.17 290.94 264.42
2017-12-25 273.11 286.5 289.51 272.26
2017-12-24 277.49 273.39 286.79 269.57
2017-12-23 291.01 275.98 291.01 251.04
2017-12-22 269.27 288.27 312.67 261.64
2017-12-21 319.26 264.93 320.3 187.48
2017-12-20 314.66 317.46 339.74 299.53
2017-12-19 349.6 314.62 349.6 308.63
2017-12-18 359.13 350.25 375.29 335.67
2017-12-17 318.95 358.34 360.93 302
2017-12-16 301.78 318.72 332.59 301.78
2017-12-15 299.34 298.97 309.9 290.13
2017-12-14 280.97 299.78 316.41 251.22
2017-12-13 301.2 279.33 311.32 265.66
2017-12-12 315.36 302.6 341.8 287.48
2017-12-11 212.46 316.16 341.72 209.68
2017-12-10 148.26 214.2 225.29 147.34
2017-12-09 155.63 148.66 155.63 130.16
2017-12-08 127.48 155.24 171.55 126.59
2017-12-07 98.33 124.85 133.07 95.4
2017-12-06 99.98 98.29 101.34 92.27
2017-12-05 102.48 100.35 104.82 97.31
2017-12-04 104.28 102.4 104.3 101.84
2017-12-03 101.4 104.24 104.24 96.53
2017-12-02 100.19 101.26 106.39 98.1
2017-12-01 98.94 100.28 103.79 98.32
2017-11-30 88 99 100.41 83.74
2017-11-29 86.25 88.33 93.54 78.08
2017-11-28 96.01 85.57 104.61 81.77
2017-11-27 91.72 96.03 96.03 90.34
2017-11-26 85.89 91.6 93.29 85.89
2017-11-25 88.94 85.93 88.94 84.02
2017-11-24 77.91 88.82 89.37 77.52
2017-11-23 73.14 77.97 77.97 72.81
2017-11-22 71.98 73.22 76.4 70.9
2017-11-21 70.18 71.89 71.95 70.18
2017-11-20 72.2 70.03 72.53 68.11
2017-11-19 71.41 72.25 72.92 70.79
2017-11-18 69.51 71.59 72.98 68.6
2017-11-17 67.41 69.64 69.77 65.71
2017-11-16 70.45 67.57 71.12 65.78
2017-11-15 63.81 71.06 72.48 62.94
2017-11-14 62.78 63.82 65.52 62.71
2017-11-13 61.64 62.68 63.81 60.87
2017-11-12 59.18 61.4 62.76 58.85
2017-11-11 62.31 59.01 62.31 57.41
2017-11-10 59.35 62.3 63.71 59.24
2017-11-09 64.44 59.26 65.9 56.91
2017-11-08 62.49 64.27 66.84 61.73
2017-11-07 61.11 62.57 64.07 60.79
2017-11-06 54.99 61.3 63.81 54.99
2017-11-05 54.76 55.17 56.17 53.95
2017-11-04 55.03 54.75 55.48 54.63
2017-11-03 56.22 55.04 56.37 54.94
2017-11-02 54.58 56.18 56.29 54.28
2017-11-01 53.56 54.74 55.28 50.85
2017-10-31 55.74 53.18 55.74 53.18
2017-10-30 56.37 55.75 56.79 55.72
2017-10-29 56.84 56.39 58.55 56.24
2017-10-28 54.67 57.11 57.75 54.49
2017-10-27 55.38 54.69 56.13 54.57
2017-10-26 55.67 55.33 56.25 55.15
2017-10-25 56.47 55.74 57.15 55.28
2017-10-24 55.95 56.49 56.58 54.09
2017-10-23 54.96 55.96 59.1 53.29
2017-10-22 56.77 54.92 56.77 52.87
2017-10-21 58.27 56.81 58.65 56.44
2017-10-20 60.3 58.2 60.52 56.83
2017-10-19 59.81 60.33 61.88 58.56
2017-10-18 60.82 59.74 61.29 58.71
2017-10-17 59.59 60.73 61.75 53.79
2017-10-16 64.67 59.48 64.7 58.85
2017-10-15 65.72 64.62 66.34 62.69
2017-10-14 64.13 65.47 70.09 62.55
2017-10-13 59.41 63.95 66.19 58.6
2017-10-12 60.55 59.43 60.96 55.84
2017-10-11 50.89 60.11 60.11 50.87
2017-10-10 50.75 50.89 51.14 50.32
2017-10-09 50.15 50.72 51.67 49.86
2017-10-08 53.08 50.16 53.39 48.47
2017-10-07 52.49 53.14 54.51 52.26
2017-10-06 52.14 52.58 52.75 51.64
2017-10-05 51.64 52.12 52.6 51.53
2017-10-04 51.4 51.67 51.87 50.44
2017-10-03 52.28 51.4 53.05 50.83
2017-10-02 53.39 52.35 53.59 51.59
2017-10-01 54.55 53.38 54.78 53.26
2017-09-30 55.14 54.54 55.16 53.63
2017-09-29 52.63 55.14 55.23 52.62
2017-09-28 54.11 52.62 54.16 50.42
2017-09-27 56.21 54.09 56.67 53.41
2017-09-26 51.58 56.28 56.54 51.58
2017-09-25 51.69 51.55 53.7 51.08
2017-09-24 47.62 51.58 52.44 47.57
2017-09-23 49.25 47.62 49.27 47.52
2017-09-22 48.16 49.27 49.79 46.69
2017-09-21 46.65 48.09 49.09 45.19
2017-09-20 51.66 46.61 52.31 45.67
2017-09-19 52.74 51.73 53.83 51.25
2017-09-18 55.68 52.84 55.88 51.05
2017-09-17 48.53 55.53 55.61 48.53
2017-09-16 48.23 48.49 49.88 45.12
2017-09-15 48.13 48.26 52.83 46.46
2017-09-14 41.69 48.21 50.65 32.03
2017-09-13 61.64 41.58 62.43 41.25
2017-09-12 64.32 61.73 64.6 58.93
2017-09-11 66.24 64.23 70.25 63.86
2017-09-10 61.65 66.04 67.23 61.37
2017-09-09 65.8 61.61 65.95 57.06
2017-09-08 67.21 66.01 69.55 64.01
2017-09-07 78.45 67.79 80.13 63.83
2017-09-06 79.88 78.48 81.06 75.59
2017-09-05 71.78 80.11 80.64 71.51
2017-09-04 65.25 71.29 72.44 59.05
2017-09-03 76.73 65.21 76.73 61.24
2017-09-02 78.98 76.84 82.83 73.61
2017-09-01 85.83 79.02 92.07 72.23
2017-08-31 70.86 86.04 87.41 70.01
2017-08-30 64.16 71.06 72.28 64.04
2017-08-29 63.16 64.17 64.21 60.9
2017-08-28 62.39 63.17 63.29 61.26
2017-08-27 61.36 62.36 64.92 59.87
2017-08-26 51.8 61.16 64.44 51.64
2017-08-25 51.17 51.75 52.26 50.45
2017-08-24 50.17 51.18 52.13 49.84
2017-08-23 52.82 50.19 53.28 50.19
2017-08-22 46.71 53.25 54.78 46.48
2017-08-21 47.9 46.73 47.9 45.48
2017-08-20 46.19 47.94 48.75 45.62
2017-08-19 45.38 46.23 47.55 44.75
2017-08-18 47.05 45.48 47.08 43.78
2017-08-17 43.9 47.28 47.86 43.59
2017-08-16 44.18 43.91 44.83 43.78
2017-08-15 43.37 44.15 45.06 42.57
2017-08-14 45.81 43.31 45.84 42.29
2017-08-13 45.83 45.8 46.51 45.43
2017-08-12 46.57 45.81 48.07 44.33
2017-08-11 47.05 46.43 47.62 46.29
2017-08-10 46.4 47.1 47.33 46.4
2017-08-09 48.05 46.5 48.51 46.5
2017-08-08 48.59 48.01 50.23 47.16
2017-08-07 45.9 48.63 49.37 45.79
2017-08-06 45.17 45.8 46.48 45.12
2017-08-05 46.85 45.1 47.3 45.1
2017-08-04 43.49 46.86 46.92 43.48
2017-08-03 42.89 43.45 43.71 42.82
2017-08-02 42.19 42.86 43.17 42.13
2017-08-01 43.07 42.13 43.21 42.07
2017-07-31 43.02 43.04 43.77 41.08
2017-07-30 40.34 43.02 44.03 38.95
2017-07-29 41.18 40.42 41.82 40.06
2017-07-28 40.56 41.12 41.34 38.74
2017-07-27 42.22 40.61 42.47 35.94
2017-07-26 42.35 42.14 42.62 41.39
2017-07-25 42.29 42.23 42.7 40.63
2017-07-24 44.48 42.24 44.79 41.07
2017-07-23 44.16 44.41 44.81 43.29
2017-07-22 46.63 44.06 46.64 42.94
2017-07-21 45.77 46.56 46.8 45.45
2017-07-20 45.07 45.76 47.45 44.52
2017-07-19 40.96 45.02 45.45 40.96
2017-07-18 44.35 40.86 44.42 40.56
2017-07-17 42.62 44.3 45.33 41.47
2017-07-16 41.19 42.67 43.07 40.17
2017-07-15 38.92 40.91 41.97 36.38
2017-07-14 42.81 38.92 42.81 37.78
2017-07-13 46.36 42.8 46.48 40.8
2017-07-12 48.72 46.33 49.05 45.39
2017-07-11 45.26 48.75 49.07 44.07
2017-07-10 46.27 45.33 47.39 43.65
2017-07-09 49.91 46.58 50.53 44.74
2017-07-08 52.36 49.58 53.31 49.53
2017-07-07 46.64 52.14 52.75 44.67
2017-07-06 51.1 46.58 51.14 45.63
2017-07-05 53.2 51.13 53.2 50.12
2017-07-04 55.27 53.19 56.03 50.6
2017-07-03 46.56 55.33 55.42 46.56
2017-07-02 41.48 46.43 48.4 40.97
2017-07-01 38.95 41.57 43.27 37.8
2017-06-30 40.4 38.99 40.58 38.47
2017-06-29 41.04 40.35 41.75 40.17
2017-06-28 42.83 41.07 42.83 40.35
2017-06-27 40.82 42.85 43.61 39.18
2017-06-26 41.13 40.54 41.39 36.2
2017-06-25 44.04 41.13 44.35 37.55
2017-06-24 44.49 43.92 46.22 43.05
2017-06-23 47.25 44.49 47.44 44.01
2017-06-22 47.75 47.34 48.42 47.27
2017-06-21 47.72 47.71 48.85 45.87
2017-06-20 47.3 47.79 49.73 44.22
2017-06-19 50.41 47.22 51.47 45.75
2017-06-18 46.16 50.32 53.55 44.99
2017-06-17 47.44 46.04 47.44 42.43
2017-06-16 36.18 47.65 49.3 36.18
2017-06-15 30.28 35.7 35.7 29.55
2017-06-14 30.22 30.22 30.37 27.31
2017-06-13 30.74 30.22 32.06 29.32
2017-06-12 29.49 30.64 30.64 29.33
2017-06-11 33.23 29.5 33.23 27.8
2017-06-10 30.5 33.22 33.56 30.16
2017-06-09 29.68 30.44 30.59 29.66
2017-06-08 30.19 29.68 30.59 29.62
2017-06-07 28.38 30.21 30.34 27.88
2017-06-06 30.57 28.39 30.68 28.37
2017-06-05 30.84 30.55 31.33 29.26
2017-06-04 28.09 30.84 30.99 28.09
2017-06-03 27.65 27.94 27.94 26.95
2017-06-02 29.04 27.66 29.17 26.63
2017-06-01 28.9 28.94 29.89 27.74
2017-05-31 25.34 28.8 29.62 25.3
2017-05-30 24.29 25.3 25.57 23.18
2017-05-29 25.32 24.14 26.13 24.03
2017-05-28 24.32 25.21 25.69 23.28
2017-05-27 24.01 24.22 26.07 22.11
2017-05-26 23.4 23.74 25.43 20.1
2017-05-25 30.33 23.75 31.32 22.56
2017-05-24 34.47 29.9 36.21 28.87
2017-05-23 32.12 34.45 35.16 31.71
2017-05-22 25.3 32.11 32.11 24.93
2017-05-21 26.14 25.38 27.5 23.27
2017-05-20 27.48 26.3 28.74 25.73
2017-05-19 27.68 27.51 28.16 27.2
2017-05-18 28.29 27.7 28.41 26.78
2017-05-17 25.17 28.36 29.01 25.12
2017-05-16 23.24 25.4 25.95 20.8
2017-05-15 25.34 23.33 25.34 22.81
2017-05-14 28.89 25.37 28.93 25.19
2017-05-13 29.09 28.89 30.45 27.79
2017-05-12 27.22 28.91 28.91 25.52
2017-05-11 30.93 27.45 31.68 27.37
2017-05-10 32.66 30.72 32.91 28.03
2017-05-09 33.3 31.96 37.33 31.22
2017-05-08 28.96 33.58 33.76 24.49
2017-05-07 30.37 28.96 30.74 27.33
2017-05-06 28.2 30.29 31.37 28.2
2017-05-05 26.47 28.16 28.59 25.49
2017-05-04 23.47 26.27 27.85 23.42
2017-05-03 21.04 23.39 25.69 20.86
2017-05-02 15.88 21.04 21.8 15.67
2017-05-01 15.92 15.9 16.23 15.15
2017-04-30 15.71 15.92 16.37 14.88
2017-04-29 15.7 15.71 16.07 15.47
2017-04-28 14.4 15.74 15.77 14.36
2017-04-27 14.59 14.34 14.78 14.06
2017-04-26 14.84 14.62 15 13.47
2017-04-25 15.21 14.85 15.79 14.56
2017-04-24 14.98 15.21 15.43 14.24
2017-04-23 13.96 14.97 14.97 13.33
2017-04-22 13.07 13.94 14.41 12.95
2017-04-21 11.18 13.06 13.07 11.11
2017-04-20 10.29 11.23 11.54 10.16
2017-04-19 9.63 10.33 10.66 9.59
2017-04-18 10.31 9.66 10.35 9.59
2017-04-17 10.42 10.32 10.94 9.97
2017-04-16 10.6 10.42 11.18 10.39
2017-04-15 10.75 10.71 10.9 10.67
2017-04-14 10.34 10.79 11 10.2
2017-04-13 10.13 10.39 10.51 9.68
2017-04-12 10.76 10.15 10.77 9.93
2017-04-11 8.83 10.79 11.06 8.83
2017-04-10 8.91 8.85 9.28 8.66
2017-04-09 8.72 8.92 9.2 8.19
2017-04-08 9.89 8.71 10.01 8.43
2017-04-07 9.34 9.92 10.35 9.33
2017-04-06 10.22 9.37 10.56 9.19
2017-04-05 11.12 10.25 11.45 9.66
2017-04-04 8.25 11.09 11.42 7.96
2017-04-03 8.12 8.29 8.96 7.53
2017-04-02 7.74 8.07 8.64 7.24
2017-04-01 6.86 7.74 7.94 6.65
2017-03-31 6.65 6.88 6.98 6.31
2017-03-30 7.02 6.67 7.07 5.85
2017-03-29 4.18 6.98 7.04 4.15
2017-03-28 4.14 4.19 4.2 4.09
2017-03-27 4.07 4.16 4.18 4.06
2017-03-26 4.07 4.08 4.14 4.04
2017-03-25 4.07 4.06 4.1 4.03
2017-03-24 4.07 4.07 4.12 3.97
2017-03-23 3.97 4.08 4.13 3.94
2017-03-22 3.93 3.98 4 3.92
2017-03-21 3.99 3.94 4.01 3.89
2017-03-20 4.04 4.01 4.04 3.98
2017-03-19 3.95 4.03 4.05 3.89
2017-03-18 3.96 3.96 4.03 3.9
2017-03-17 4.04 3.97 4.16 3.86
2017-03-16 4.23 4.06 4.23 4.04
2017-03-15 4.15 4.24 4.38 4.1
2017-03-14 4.05 4.16 4.18 4
2017-03-13 4.17 4.06 4.17 4.01
2017-03-12 3.85 4.17 4.25 3.83
2017-03-11 3.79 3.84 3.86 3.78
2017-03-10 3.76 3.8 3.84 3.75
2017-03-09 3.83 3.75 3.88 3.73
2017-03-08 3.77 3.84 3.84 3.76
2017-03-07 3.81 3.78 3.82 3.75
2017-03-06 3.89 3.82 3.91 3.8
2017-03-05 3.87 3.92 3.93 3.86
2017-03-04 3.86 3.9 3.9 3.84
2017-03-03 3.91 3.88 3.92 3.86
2017-03-02 3.92 3.92 4 3.9
2017-03-01 3.8 3.92 4.11 3.78
2017-02-28 3.77 3.8 3.81 3.76
2017-02-27 3.8 3.77 3.82 3.76
2017-02-26 3.81 3.8 3.83 3.8
2017-02-25 3.82 3.83 3.85 3.8
2017-02-24 3.85 3.83 3.86 3.81
2017-02-23 3.83 3.85 3.88 3.82
2017-02-22 3.8 3.84 3.85 3.8
2017-02-21 3.79 3.81 3.84 3.78
2017-02-20 3.76 3.78 3.8 3.76
2017-02-19 3.77 3.77 3.78 3.75
2017-02-18 3.79 3.76 3.79 3.74
2017-02-17 3.83 3.79 3.83 3.78
2017-02-16 3.78 3.83 3.84 3.77
2017-02-15 3.8 3.79 3.82 3.78
2017-02-14 3.77 3.81 3.82 3.76
2017-02-13 3.72 3.77 3.77 3.71
2017-02-12 3.77 3.72 3.77 3.7
2017-02-11 3.8 3.76 3.8 3.75
2017-02-10 3.78 3.79 3.8 3.77
2017-02-09 3.8 3.78 3.81 3.7
2017-02-08 4.03 3.8 4.08 3.71
2017-02-07 4.05 4.02 4.08 3.97
2017-02-06 4.05 4.04 4.08 4.04
2017-02-05 4.06 4.04 4.08 4.04
2017-02-04 4.07 4.04 4.07 4.02
2017-02-03 4.08 4.06 4.1 4.02
2017-02-02 4.08 4.08 4.11 4.04
2017-02-01 4.08 4.09 4.09 4.02
2017-01-31 4.08 4.08 4.13 4.03
2017-01-30 4.02 4.08 4.1 4.02
2017-01-29 3.86 4.02 4.02 3.86
2017-01-28 3.85 3.85 3.86 3.84
2017-01-27 3.85 3.85 3.87 3.84
2017-01-26 3.84 3.86 3.86 3.81
2017-01-25 3.71 3.83 3.84 3.71
2017-01-24 3.79 3.71 3.8 3.69
2017-01-23 3.84 3.79 3.84 3.78
2017-01-22 3.86 3.84 3.86 3.82
2017-01-21 3.9 3.84 3.92 3.82
2017-01-20 3.89 3.9 3.92 3.89
2017-01-19 3.86 3.89 3.91 3.84
2017-01-18 3.84 3.86 3.93 3.81
2017-01-17 3.94 3.84 3.95 3.78
2017-01-16 3.91 3.94 3.95 3.85
2017-01-15 3.92 3.9 3.96 3.87
2017-01-14 3.89 3.93 3.95 3.88
2017-01-13 3.89 3.9 3.95 3.87
2017-01-12 3.95 3.89 3.96 3.8
2017-01-11 3.84 3.96 4.02 3.78
2017-01-10 4.6 3.85 4.64 3.8
2017-01-09 4.3 4.59 4.68 4.29
2017-01-08 4 4.3 4.36 3.93
2017-01-07 3.96 3.99 4.02 3.9
2017-01-06 3.86 3.96 3.96 3.61
2017-01-05 4.3 3.86 4.35 3.84
2017-01-04 4.91 4.29 4.95 4.23
2017-01-03 4.63 4.84 4.84 4.63
2017-01-02 4.66 4.63 4.73 4.56
2017-01-01 4.52 4.65 4.74 4.48