日期 开盘价 关盘价 最高价 最低价

2020年历史价格

2020-12-31 125.93 124.55 130.25 122.68
2020-12-30 124.62 126.28 132.86 120.6
2020-12-29 131.11 124.19 134.13 122.73
2020-12-28 135.82 130.58 137.84 124.02
2020-12-27 130.1 135.92 139.15 122.82
2020-12-26 118.89 130.56 132.22 117.99
2020-12-25 107.9 119.05 124.79 105.51
2020-12-24 105.43 108.39 109.36 95.39
2020-12-23 111.53 105.27 117.1 101.06
2020-12-22 107.51 112.08 113.45 98.69
2020-12-21 119.02 107.51 119.17 101.45
2020-12-20 117.45 119.09 124.04 113.53
2020-12-19 105.3 118.33 118.33 104.01
2020-12-18 106.28 105.15 112.59 98.39
2020-12-17 88.3 107.02 107.02 88.3
2020-12-16 81.6 88.62 88.62 78.73
2020-12-15 81.87 81.55 84.8 80.13
2020-12-14 80.73 81.79 84.26 79.19
2020-12-13 74.89 80.95 81.46 74.89
2020-12-12 72.87 74.94 75.9 70.89
2020-12-11 74.41 72.72 75.48 70.19
2020-12-10 76.3 74.36 78.13 73.19
2020-12-09 79.69 76.32 80.04 72.35
2020-12-08 84.57 79.49 84.92 79.05
2020-12-07 81.89 84.7 86.82 81.37
2020-12-06 83.09 81.75 85.17 80.42
2020-12-05 84.45 83.07 84.48 78
2020-12-04 90.25 83.97 91.24 83.08
2020-12-03 86.48 90.5 90.89 84.7
2020-12-02 91.08 86.35 92.58 83
2020-12-01 84.23 91.32 92.83 80.31
2020-11-30 75.38 84.87 85.14 74.77
2020-11-29 72.67 75.52 77.24 71.62
2020-11-28 66.16 72.79 72.79 65.51
2020-11-27 70.74 66.09 73.5 64.69
2020-11-26 87.78 70.83 87.91 69.1
2020-11-25 90.49 87.67 91.2 85.16
2020-11-24 86.01 90.69 93.79 85.25
2020-11-23 82.71 86.38 90.8 81.04
2020-11-22 86.43 82.55 88.36 78.62
2020-11-21 81.95 86.7 86.9 80.55
2020-11-20 80.58 82.09 83.84 79.88
2020-11-19 71.23 80.81 80.81 70.91
2020-11-18 72.91 71.13 77.05 68.68
2020-11-17 71.35 73.06 75.74 70.26
2020-11-16 62.76 71.48 71.87 61.16
2020-11-15 62.99 62.76 64.41 61.75
2020-11-14 65.31 62.91 66.44 62.18
2020-11-13 58.89 65.37 66.61 58.07
2020-11-12 59.66 58.83 60.51 57.71
2020-11-11 57.34 59.5 60 57.34
2020-11-10 57.98 57.4 59.44 57.22
2020-11-09 61.18 58.02 61.68 57.99
2020-11-08 61.14 61.17 61.72 57.41
2020-11-07 60.84 60.87 64.55 59.98
2020-11-06 59.2 60.58 62.83 57.85
2020-11-05 52.45 59.1 59.1 52.45
2020-11-04 52.78 52.37 54.35 51.85
2020-11-03 53.9 52.77 54.34 51.78
2020-11-02 54.86 53.81 56.6 53.33
2020-11-01 55.99 54.87 56.09 54.18
2020-10-31 53.85 56.06 56.26 53.57
2020-10-30 55.23 53.8 55.87 52.51
2020-10-29 56.19 55.44 56.36 53.57
2020-10-28 57.88 56.28 60.19 55.43
2020-10-27 56.34 58.11 58.12 55.22
2020-10-26 58.74 56.1 59.46 56
2020-10-25 58.51 59.13 59.78 56.7
2020-10-24 54.99 58.47 59.06 53.95
2020-10-23 54.76 54.72 56.51 53.21
2020-10-22 52.6 54.66 56.03 52.15
2020-10-21 47.22 52.58 52.58 46.51
2020-10-20 48.2 47.22 48.36 46.86
2020-10-19 47.48 48.19 48.36 46.85
2020-10-18 46.94 47.47 47.7 46.64
2020-10-17 47.04 46.98 47.68 46.67
2020-10-16 49.53 47.03 49.87 46.24
2020-10-15 49.73 49.64 50.09 49.02
2020-10-14 49.64 49.42 50.94 49.4
2020-10-13 50.86 49.69 51.42 48.92
2020-10-12 50.64 50.92 51.13 49.47
2020-10-11 49.41 50.68 50.88 48.76
2020-10-10 47.95 49.39 50.17 47.52
2020-10-09 47.26 48.06 48.11 46.65
2020-10-08 46.09 47.11 47.26 45.64
2020-10-07 47.75 46.17 48.07 45.07
2020-10-06 46.37 47.89 47.89 45.57
2020-10-05 45.95 46.4 46.97 45.89
2020-10-04 45.79 45.88 46.37 45.25
2020-10-03 44.72 45.7 45.7 44.45
2020-10-02 46.84 44.77 46.89 44.08
2020-10-01 46.3 47.33 48.36 45.77
2020-09-30 45.24 46.2 46.27 44.96
2020-09-29 46.44 45.18 46.68 45.04
2020-09-28 45.95 46.49 46.91 45.67
2020-09-27 45.84 46 46.47 44.77
2020-09-26 46.07 45.79 46.38 45.33
2020-09-25 44.92 46.08 46.4 44.01
2020-09-24 44.42 44.75 44.75 42.67
2020-09-23 44.02 44.38 45 43.79
2020-09-22 43.05 43.94 44.25 42.79
2020-09-21 46.45 43.09 47.59 42.36
2020-09-20 48.75 47.13 48.77 47.03
2020-09-19 48.17 48.73 48.83 47.57
2020-09-18 48.35 48.14 49.23 48.07
2020-09-17 48.53 48.4 49.15 47.72
2020-09-16 48.95 48.44 49.18 47.15
2020-09-15 49.52 48.9 50.08 48.46
2020-09-14 48 49.56 49.56 47.32
2020-09-13 48.81 47.95 51.21 47.95
2020-09-12 48.61 48.79 49.21 48.28
2020-09-11 48.77 48.5 48.89 47.55
2020-09-10 48.02 48.87 49.34 47.61
2020-09-09 47.48 47.96 48.23 46.19
2020-09-08 48.2 47.41 49.22 46.85
2020-09-07 47.5 48.24 48.77 45.36
2020-09-06 49.39 47.75 49.41 45.85
2020-09-05 49.11 49.32 51.46 46.9
2020-09-04 53.17 49.35 53.72 45.89
2020-09-03 57.45 53.42 58.45 52.39
2020-09-02 63.23 57.63 64.17 57.4
2020-09-01 61.66 63.62 63.62 60.09
2020-08-31 61.14 61.58 63.34 60.98
2020-08-30 57.71 61.25 61.53 56.93
2020-08-29 57.98 57.68 58.07 56.56
2020-08-28 56.25 58.08 58.08 54.76
2020-08-27 58.87 56.39 59.05 56.32
2020-08-26 58.84 58.87 59.19 56.8
2020-08-25 62.15 58.99 62.8 58.71
2020-08-24 59.62 62.3 62.71 59.39
2020-08-23 59.51 59.72 60.5 58.18
2020-08-22 60.67 59.56 61.34 58.05
2020-08-21 63.26 60.83 63.83 60.3
2020-08-20 61.82 63.53 63.53 59.14
2020-08-19 65.44 61.64 67.32 61.31
2020-08-18 64.39 65.15 68.55 63.91
2020-08-17 61.73 64.44 65.15 61.14
2020-08-16 59.83 61.91 62.51 59.1
2020-08-15 56.6 59.47 59.47 56.54
2020-08-14 54.37 56.94 57.26 53.6
2020-08-13 54.87 54.38 55.18 52.14
2020-08-12 54.99 54.71 55.75 52.3
2020-08-11 58.43 55.06 59.34 54.45
2020-08-10 56.52 58.45 58.45 56.23
2020-08-09 58.16 56.53 58.57 56.35
2020-08-08 58.79 58.12 58.79 55.76
2020-08-07 60.44 58.71 60.8 58.25
2020-08-06 58.71 60.41 60.41 57.73
2020-08-05 57.93 58.79 59.34 56.9
2020-08-04 59.09 57.79 59.82 56.67
2020-08-03 56.48 58.82 59.12 56.36
2020-08-02 59.64 56.49 64.98 55.37
2020-08-01 58.19 59.59 60.58 57.67
2020-07-31 57.96 58.07 58.6 55.84
2020-07-30 56.05 57.51 57.58 54.02
2020-07-29 54.23 55.72 57.35 54.23
2020-07-28 47.67 55.35 55.39 47.67
2020-07-27 48.37 47.63 49.37 47.12
2020-07-26 47.6 48.28 50.53 47.51
2020-07-25 44.36 47.66 48.04 44
2020-07-24 44.88 44.44 45.46 43.99
2020-07-23 43.64 44.84 45.51 43.53
2020-07-22 43.79 43.61 43.92 43.23
2020-07-21 42.26 43.7 44.02 41.59
2020-07-20 41.92 42.27 42.78 41.92
2020-07-19 42.64 41.91 42.77 41.91
2020-07-18 42.05 42.57 42.74 41.78
2020-07-17 42.02 42.02 42.34 41.71
2020-07-16 43.14 42.07 43.43 41.28
2020-07-15 43.65 43.1 44.03 43.1
2020-07-14 44.82 43.65 44.89 42.87
2020-07-13 44.11 44.75 45.55 44.03
2020-07-12 44.24 44.14 45.18 43.96
2020-07-11 44.3 44.22 44.59 43.94
2020-07-10 44.34 44.41 44.52 43.6
2020-07-09 44.95 44.25 45.85 44.13
2020-07-08 43.54 45.04 45.42 43.13
2020-07-07 43.89 43.56 44.38 43.37
2020-07-06 41.38 43.85 43.85 40.84
2020-07-05 41.5 41.37 42.16 41.27
2020-07-04 41.38 41.52 41.81 41.04
2020-07-03 40.92 41.36 41.62 40.63
2020-07-02 41.67 40.94 41.93 40.94
2020-07-01 41.37 41.74 41.74 40.99
2020-06-30 41.51 41.41 42.28 40.9
2020-06-29 41.78 41.52 41.94 40.74
2020-06-28 42.31 41.77 42.31 39.69
2020-06-27 43.26 42.35 43.57 42.35
2020-06-26 42.54 43.12 43.58 41.65
2020-06-25 42.57 42.56 42.98 42.05
2020-06-24 44.49 42.4 44.62 42.31
2020-06-23 43.77 44.53 44.61 43.77
2020-06-22 43.37 43.79 43.87 42.92
2020-06-21 42.82 43.36 43.48 42.81
2020-06-20 43.48 42.84 43.48 42.55
2020-06-19 43.48 43.5 43.66 42.91
2020-06-18 44.36 43.48 44.39 43.43
2020-06-17 43.53 44.26 44.8 43.44
2020-06-16 43.27 43.54 44.14 43.22
2020-06-15 44.43 43.22 44.5 42.03
2020-06-14 44.76 44.49 45 44.12
2020-06-13 44.85 44.74 45.02 44.27
2020-06-12 45.31 44.79 46.65 42.9
2020-06-11 46.23 45.23 46.91 45.19
2020-06-10 46.16 46.26 46.53 45.5
2020-06-09 46.17 46.16 46.67 45.79
2020-06-08 45.74 46.19 46.94 45.58
2020-06-07 46.95 45.83 46.96 45.53
2020-06-06 46.94 46.9 47.4 46.33
2020-06-05 47.62 46.92 47.9 46.59
2020-06-04 46.82 47.91 48.11 46.63
2020-06-03 45.96 46.83 46.83 45.46
2020-06-02 46.69 45.93 49.87 45.01
2020-06-01 46.26 46.74 47.01 45.36
2020-05-31 46.66 46.27 47.74 46
2020-05-30 44.51 46.68 47.1 44.22
2020-05-29 44.56 44.52 45.19 44.17
2020-05-28 44.03 44.55 44.59 43.44
2020-05-27 42.27 43.91 44.08 42.08
2020-05-26 42.99 42.07 43.67 42.07
2020-05-25 43.8 43.05 43.91 42.07
2020-05-24 44.04 44.13 44.79 43.58
2020-05-23 43.88 44.07 44.5 43.6
2020-05-22 42.47 43.87 43.87 41.94
2020-05-21 43.58 42.55 44.42 42.08
2020-05-20 44.8 43.58 45.84 43.58
2020-05-19 45.02 44.81 45.42 44.09
2020-05-18 44 45.05 46.21 43.45
2020-05-17 43.14 44.01 44.21 42.79
2020-05-16 43.23 43.1 43.54 42.32
2020-05-15 43.82 43.21 44.03 42.66
2020-05-14 43.23 43.86 44.1 42.4
2020-05-13 42.37 43.09 43.15 41.66
2020-05-12 41.62 42.39 42.7 39.84
2020-05-11 41.73 41.71 42.72 40.38
2020-05-10 48.4 41.8 48.61 41.38
2020-05-09 47.12 48.44 48.82 47.12
2020-05-08 46.07 47.13 48.09 45.77
2020-05-07 47.08 46.09 47.08 44.7
2020-05-06 46.48 47 47.51 46.3
2020-05-05 47.08 46.47 47.65 46.09
2020-05-04 47.58 47.32 48.39 45.38
2020-05-03 47.47 47.56 49.91 47.08
2020-05-02 46.71 47.5 47.8 46.61
2020-05-01 46.84 46.8 48.15 46.25
2020-04-30 47.6 47.08 50.5 46.15
2020-04-29 44.51 47.5 47.59 44.49
2020-04-28 43.73 44.52 44.88 43.61
2020-04-27 44.12 43.73 45.02 43.57
2020-04-26 44.34 44.02 45.25 44.02
2020-04-25 44.06 44.43 45.42 43.93
2020-04-24 43.22 44.06 44.82 42.72
2020-04-23 41.74 43.08 43.14 40.78
2020-04-22 40.44 41.86 41.86 40.31
2020-04-21 41.69 40.45 41.78 39.99
2020-04-20 41.85 41.65 42.81 41.11
2020-04-19 43.45 41.9 44.03 41.75
2020-04-18 41.95 43.6 43.85 41.82
2020-04-17 42.39 41.93 42.98 41.68
2020-04-16 40.42 42.64 43.51 38.48
2020-04-15 41.36 40.29 41.93 40.29
2020-04-14 40.5 41.48 41.77 40.33
2020-04-13 43.27 40.52 43.54 39.91
2020-04-12 42.53 43.17 43.17 41.54
2020-04-11 41.38 42.41 43.09 41.37
2020-04-10 46.03 41.04 46.78 41.04
2020-04-09 46.17 46.08 46.82 45.2
2020-04-08 46.77 45.98 47.03 44.15
2020-04-07 43.97 46.64 47.58 43.39
2020-04-06 40.47 43.4 43.4 39.8
2020-04-05 40.37 40.46 41.35 39.8
2020-04-04 39.81 40.3 41.17 39.33
2020-04-03 39.99 39.9 41.77 39.3
2020-04-02 37.44 39.71 39.71 37.19
2020-04-01 38.87 37.91 39.41 37.91
2020-03-31 38.67 38.9 39.53 38.51
2020-03-30 38.41 38.75 39.33 37.21
2020-03-29 37.82 38.44 39.4 37.24
2020-03-28 39.45 37.8 40.3 37
2020-03-27 38.93 39.62 41.07 38.8
2020-03-26 39 39.05 39.8 38.71
2020-03-25 39.1 39.03 40.84 38.51
2020-03-24 36.59 39.33 39.33 36.59
2020-03-23 37.09 38.14 38.14 35.19
2020-03-22 38.54 36.92 39.78 36.19
2020-03-21 41.79 38.71 41.79 35.27
2020-03-20 36.95 41.54 43.58 36.95
2020-03-19 33.93 37.06 37.06 33.21
2020-03-18 35.08 33.89 35.42 32.65
2020-03-17 33.58 34.98 35.73 31.93
2020-03-16 36.1 33.69 38.49 29.97
2020-03-15 35.84 36.14 36.86 34.27
2020-03-14 33.99 35.32 37.87 32.88
2020-03-13 35.63 34.31 39.62 25.29
2020-03-12 47.9 35.47 48.84 31.13
2020-03-11 49.36 47.63 50.92 47.29
2020-03-10 48.47 49.3 51.36 48.07
2020-03-09 54.11 48.59 54.3 47.04
2020-03-08 63.01 54.04 63.53 53.71
2020-03-07 61.95 63 63.74 61.95
2020-03-06 62.31 61.94 63.65 61.42
2020-03-05 59.37 62.35 63.01 59.06
2020-03-04 60.87 59.35 62.18 59.35
2020-03-03 61.17 60.89 62.2 60.12
2020-03-02 58.98 60.97 61.3 56.62
2020-03-01 58.88 58.79 60.32 58.23
2020-02-29 60.51 58.84 61.55 58.13
2020-02-28 62.98 60.48 64.98 57.4
2020-02-27 63.44 62.79 63.44 57.53
2020-02-26 71.85 63.18 72.94 63
2020-02-25 74.96 72.2 75.9 71.78
2020-02-24 78.99 74.87 79.78 74.65
2020-02-23 75.67 78.83 79.93 74.76
2020-02-22 73.88 75.83 76.56 72.4
2020-02-21 69.07 74.05 74.1 66.9
2020-02-20 77.14 69.13 78.39 68.12
2020-02-19 73.72 77.34 78.75 73.72
2020-02-18 72.71 73.8 75.02 70.49
2020-02-17 75.26 72.77 75.94 68.49
2020-02-16 79.82 74.73 80.51 74.09
2020-02-15 81.36 79.12 83.71 78.87
2020-02-14 81.25 81.6 82.63 79.25
2020-02-13 78.84 81.16 83.9 77.93
2020-02-12 76.11 78.73 79.62 75.66
2020-02-11 74.52 76.17 76.37 72.99
2020-02-10 76.24 74.49 77.36 72.67
2020-02-09 75.7 76 78.28 75.18
2020-02-08 73.41 75.81 76.07 71.71
2020-02-07 74.01 73.45 75.29 72.94
2020-02-06 71.69 73.79 74.99 71.23
2020-02-05 68.57 71.77 71.85 67.18
2020-02-04 69.35 68.56 70.45 66.87
2020-02-03 72.25 68.87 72.74 68.87
2020-02-02 69.88 72.13 73.24 68.3
2020-02-01 68.03 69.63 72.44 66.92
2020-01-31 65.74 67.97 70.08 65.71
2020-01-30 59.35 65.78 65.78 58.78
2020-01-29 58.89 59.49 62.25 57.68
2020-01-28 59.16 58.88 61.31 58.47
2020-01-27 54.15 58.96 59.28 54.15
2020-01-26 53.17 54.19 54.74 52.98
2020-01-25 55.03 53.1 55.14 52.79
2020-01-24 55.55 55.11 55.55 50.97
2020-01-23 58.11 55.52 58.56 54.86
2020-01-22 57.26 58.13 58.99 56.14
2020-01-21 58.14 57.17 58.14 56.96
2020-01-20 56.67 58.06 58.06 55.99
2020-01-19 60.06 56.59 61.97 55.88
2020-01-18 59.76 59.37 62.9 58.73
2020-01-17 56.5 59.65 60.3 55.98
2020-01-16 56.43 56.49 58.86 55.11
2020-01-15 57.23 56.75 60.13 54.7
2020-01-14 49.24 56.79 57.23 49.18
2020-01-13 50.46 49.31 50.78 49.07
2020-01-12 49.95 50.49 51.37 49.02
2020-01-11 48.47 50.3 50.3 47.26
2020-01-10 44.91 48.58 48.58 43.96
2020-01-09 46.74 44.99 46.84 44.35
2020-01-08 45.19 46.76 48.32 45.1
2020-01-07 44.62 44.99 46.12 44.5
2020-01-06 44.41 44.56 45.64 43.14
2020-01-05 42.31 44.05 44.05 42.18
2020-01-04 41.75 42.31 42.84 41.68
2020-01-03 41.7 41.74 42.06 38.96
2020-01-02 42.35 41.69 42.6 41.06
2020-01-01 41.99 42.35 42.56 41.1