日期 开盘价 关盘价 最高价 最低价

2016年历史价格

2016-12-31 13.79 13.97 14.17 13.42
2016-12-30 12.96 13.78 13.88 12.8
2016-12-29 13.09 12.97 13.28 12.26
2016-12-28 14.14 13.13 14.17 12.46
2016-12-27 12.54 14.09 14.62 12.2
2016-12-26 10.27 12.69 13.05 10.25
2016-12-25 9.72 10.27 10.29 9.7
2016-12-24 9.65 9.73 9.8 9.49
2016-12-23 9.61 9.65 9.77 9.48
2016-12-22 8.89 9.55 9.79 8.89
2016-12-21 8.3 8.9 9.49 8.3
2016-12-20 8.45 8.28 8.62 8.26
2016-12-19 8.63 8.43 8.7 8.39
2016-12-18 8.6 8.63 8.77 8.39
2016-12-17 8.33 8.61 8.83 8.31
2016-12-16 8.48 8.32 8.53 8.25
2016-12-15 8.43 8.51 8.54 8.39
2016-12-14 8.43 8.42 8.55 8.26
2016-12-13 8.23 8.41 8.59 8.11
2016-12-12 8.07 8.11 8.14 7.97
2016-12-11 7.91 8.05 8.06 7.83
2016-12-10 7.77 7.91 8.09 7.74
2016-12-09 7.95 7.78 8.03 7.67
2016-12-08 7.8 7.95 8.07 7.79
2016-12-07 7.87 7.79 8.03 7.73
2016-12-06 7.54 7.89 8.01 7.32
2016-12-05 7.91 7.54 7.96 7.16
2016-12-04 7.83 7.91 8.15 7.68
2016-12-03 8.26 7.8 8.42 7.8
2016-12-02 8.21 8.27 8.56 8.09
2016-12-01 8.5 8.23 8.5 7.92
2016-11-30 8.93 8.58 9.13 8.36
2016-11-29 7.63 8.95 9.31 7.21
2016-11-28 7.91 7.6 7.99 7.48
2016-11-27 7.92 7.89 8.08 7.78
2016-11-26 7.63 7.93 8.12 7.59
2016-11-25 7.55 7.62 7.81 7.4
2016-11-24 7.79 7.54 7.8 7.33
2016-11-23 7.94 7.81 8.37 7.58
2016-11-22 7.66 7.91 8.11 7.56
2016-11-21 6.81 7.69 8.24 6.78
2016-11-20 6.58 6.8 6.88 6.56
2016-11-19 6.56 6.58 6.88 6.43
2016-11-18 6.72 6.55 6.86 6.46
2016-11-17 6.77 6.72 7.1 6.53
2016-11-16 6.55 6.79 6.97 6.22
2016-11-15 7.34 6.58 7.47 6.12
2016-11-14 7.74 7.3 7.92 7.2
2016-11-13 7.11 7.71 8.13 7.09
2016-11-12 7.42 7.1 8.11 6.97
2016-11-11 6.82 7.44 7.68 6.63
2016-11-10 6.15 6.78 6.98 5.89
2016-11-09 6.19 6.1 6.48 6.01
2016-11-08 6.31 6.19 6.54 5.58
2016-11-07 5.77 6.32 6.82 5.72
2016-11-06 4.97 5.74 5.85 4.92
2016-11-05 4.98 4.97 5.03 4.88
2016-11-04 4.83 5.02 5.02 4.82
2016-11-03 4.86 4.85 5.12 4.7
2016-11-02 4.54 4.89 5.27 4.51
2016-11-01 4.73 4.51 5.01 4.38
2016-10-31 5.1 4.71 5.24 4.56
2016-10-30 5.54 5.12 5.61 4.84
2016-10-29 5.14 5.57 5.7 4.81
2016-10-28 5.72 5.14 5.84 4.28
2016-10-27 6.22 5.73 6.35 5.63
2016-10-26 6.17 6.21 6.38 5.99
2016-10-25 6.09 6.17 6.21 5.82
2016-10-24 6.42 6.09 6.43 5.77
2016-10-23 6.51 6.42 6.61 6.41
2016-10-22 6.52 6.51 6.69 6.45
2016-10-21 6.79 6.52 6.81 6.24
2016-10-20 6.59 6.78 6.91 6.43
2016-10-19 6.63 6.56 7.2 6.48
2016-10-18 6.57 6.62 7.13 6.49
2016-10-17 6.29 6.57 6.79 6.08
2016-10-16 6.39 6.28 6.41 5.7
2016-10-15 6.57 6.38 6.63 6.12
2016-10-14 6.92 6.56 6.93 6.45
2016-10-13 6.94 6.92 7.18 6.83
2016-10-12 7.28 6.91 7.31 6.78
2016-10-11 7.28 7.31 7.62 7.17
2016-10-10 6.92 7.28 7.74 6.6
2016-10-09 7.56 6.94 7.59 6.78
2016-10-08 6.9 7.48 7.69 6.89
2016-10-07 6.89 6.88 7.18 6.62
2016-10-06 7.19 6.89 7.67 6.56
2016-10-05 6.71 7.18 7.29 6.37
2016-10-04 7.66 6.76 7.66 6.13
2016-10-03 7.95 7.65 8.12 7.45
2016-10-02 8.31 7.95 8.55 7.82
2016-10-01 7.33 8.3 8.48 7.32
2016-09-30 8.42 7.36 8.42 7.17
2016-09-29 8.65 8.41 8.66 7.99
2016-09-28 9.4 8.71 9.41 8.32
2016-09-27 9.33 9.4 9.5 9.19
2016-09-26 9.36 9.31 9.6 9.18
2016-09-25 10.25 9.4 10.36 9.14
2016-09-24 10.62 10.24 10.7 10.19
2016-09-23 10.8 10.63 11.03 10.63
2016-09-22 10.12 10.77 11.01 10.03
2016-09-21 9.96 10.16 10.59 9.96
2016-09-20 11.25 9.92 11.25 9.78
2016-09-19 10.54 11.15 11.69 10.32
2016-09-18 9.45 10.56 10.85 9.07
2016-09-17 9.69 9.45 9.78 9.25
2016-09-16 8.88 9.68 9.82 8.82
2016-09-15 9.5 8.91 9.83 8.75
2016-09-14 10.53 9.41 10.53 9.33
2016-09-13 10.97 10.51 10.97 10.31
2016-09-12 10.26 10.88 11.36 9.85
2016-09-11 10.66 10.03 11.01 9.97
2016-09-10 12.26 10.69 12.41 10.53
2016-09-09 12.33 12.23 12.58 11.98
2016-09-08 12.71 12.43 13.63 12.08
2016-09-07 11.91 12.74 13 11.54
2016-09-06 12.44 11.83 12.88 11.1
2016-09-05 13.84 12.46 14.19 11.99
2016-09-04 13.57 13.96 14.26 12.58
2016-09-03 11.13 13.39 13.87 10.41
2016-09-02 10.19 10.59 15.05 9.9
2016-09-01 7.97 10.21 10.61 7.82
2016-08-31 8.52 8 8.84 7.85
2016-08-30 8.51 8.58 8.86 7.49
2016-08-29 8.49 8.49 9.17 7.95
2016-08-28 9.35 8.5 10.69 8.07
2016-08-27 5.3 9.51 9.51 5.09
2016-08-26 4.25 5.3 5.3 4.21
2016-08-25 4.13 4.18 4.62 4.09
2016-08-24 4.46 4.15 4.51 3.73
2016-08-23 4.66 4.42 5.07 4.36
2016-08-22 4.03 4.72 5.32 4
2016-08-21 2.53 3.99 5.23 2.53
2016-08-20 2.44 2.54 2.6 2.4
2016-08-19 2.3 2.44 2.55 2.28
2016-08-18 2.19 2.3 2.34 2.18
2016-08-17 2.24 2.19 2.26 2.15
2016-08-16 2.2 2.24 2.29 2.13
2016-08-15 2.18 2.2 2.27 2.08
2016-08-14 2.01 2.18 2.2 1.9807
2016-08-13 1.9841 2.01 2.09 1.8833
2016-08-12 1.9533 1.9839 2.02 1.9328
2016-08-11 1.9759 1.949 1.9902 1.8937
2016-08-10 2.02 1.9766 2.05 1.8996
2016-08-09 2.05 2.01 2.05 1.946
2016-08-08 1.903 2.05 2.05 1.8905
2016-08-07 1.8972 1.9012 1.9908 1.8448
2016-08-06 1.8834 1.8967 1.9969 1.8013
2016-08-05 1.792 1.8832 1.9341 1.7381
2016-08-04 1.8481 1.7926 1.8593 1.7658
2016-08-03 1.5746 1.8492 1.8953 1.5715
2016-08-02 1.4943 1.5748 1.6549 1.4712
2016-08-01 1.6971 1.4852 1.7392 1.4289
2016-07-31 1.8201 1.6963 1.8297 1.6949
2016-07-30 1.9129 1.8242 1.9406 1.7985
2016-07-29 1.9052 1.913 1.935 1.8695
2016-07-28 1.8535 1.892 1.9493 1.8245
2016-07-27 1.9439 1.8536 1.9471 1.834
2016-07-26 1.8287 1.9431 1.9526 1.7624
2016-07-25 1.8458 1.8257 1.8559 1.702
2016-07-24 1.8605 1.8454 1.8869 1.8205
2016-07-23 1.8966 1.881 1.9352 1.8308
2016-07-22 1.8287 1.8895 1.9083 1.8054
2016-07-21 1.7273 1.8299 1.8455 1.7207
2016-07-20 1.7714 1.7399 1.8127 1.7214
2016-07-19 1.9036 1.7628 1.9287 1.7263
2016-07-18 1.9513 1.9024 1.9579 1.8524
2016-07-17 1.9898 1.9546 2.02 1.9393
2016-07-16 1.9781 1.9881 2.01 1.9454
2016-07-15 1.9998 1.9822 2.02 1.9722
2016-07-14 2.01 1.9914 2.03 1.9402
2016-07-13 1.9371 2.01 2.03 1.9308
2016-07-12 1.9787 1.9346 1.9992 1.899
2016-07-11 1.9832 1.9872 2.08 1.9501
2016-07-10 1.9119 1.9833 2.03 1.886
2016-07-09 1.9557 1.913 1.9557 1.8603
2016-07-08 1.9855 1.9557 1.9869 1.8447
2016-07-07 1.9013 1.9812 2.02 1.8644
2016-07-06 1.9401 1.9028 2.11 1.8164
2016-07-05 1.7256 1.9386 1.9848 1.7249
2016-07-04 1.7109 1.7343 1.7443 1.643
2016-07-03 1.6987 1.7101 1.7966 1.6634
2016-07-02 1.751 1.703 1.8544 1.6997
2016-07-01 1.663 1.75 1.7927 1.6405
2016-06-30 1.5894 1.6592 1.7011 1.5813
2016-06-29 1.5432 1.6055 1.6094 1.5001
2016-06-28 1.4946 1.5456 1.6021 1.4554
2016-06-27 1.4788 1.4852 1.5139 1.426
2016-06-26 1.4806 1.4753 1.4944 1.3819
2016-06-25 1.5578 1.482 1.607 1.4628
2016-06-24 1.5779 1.553 1.6499 1.5131
2016-06-23 1.5605 1.5889 1.6588 1.518
2016-06-22 1.4904 1.5578 1.5673 1.4034
2016-06-21 1.6072 1.4955 1.7222 1.4941
2016-06-20 1.8261 1.6086 1.8672 1.5577
2016-06-19 1.8634 1.8336 1.9114 1.7187
2016-06-18 2.03 1.8704 2.06 1.8054
2016-06-17 1.7654 2.01 2.34 1.7654
2016-06-16 1.5718 1.755 1.793 1.4769
2016-06-15 1.4666 1.5834 1.6319 1.4277
2016-06-14 1.3717 1.4645 1.5034 1.3329
2016-06-13 1.2824 1.3859 1.411 1.2381
2016-06-12 1.2528 1.2822 1.3679 1.2469
2016-06-11 1.139 1.2521 1.2768 1.1135
2016-06-10 1.1419 1.1413 1.1757 1.1225
2016-06-09 1.1149 1.1471 1.189 1.0837
2016-06-08 0.9945 1.1149 1.2176 0.99
2016-06-07 1.012 1 1.0203 0.9715
2016-06-06 1.0003 1.005 1.0128 0.9588
2016-06-05 1.0054 1.0069 1.0467 0.9872
2016-06-04 0.9736 1.0029 1.0121 0.9603
2016-06-03 0.9409 0.9744 0.9915 0.9404
2016-06-02 0.9266 0.9452 0.9587 0.9241
2016-06-01 0.9134 0.9267 0.9339 0.9073
2016-05-31 0.9342 0.9149 0.9505 0.8736
2016-05-30 0.9097 0.9287 0.9691 0.9015
2016-05-29 0.8805 0.9105 0.919 0.8761
2016-05-28 0.9283 0.8817 0.9568 0.8565
2016-05-27 0.8619 0.9197 0.9215 0.8464
2016-05-26 0.8602 0.8591 0.8744 0.8306
2016-05-25 0.8659 0.8602 0.9091 0.8424
2016-05-24 0.8992 0.8659 0.9181 0.865
2016-05-23 0.9145 0.9011 0.992 0.9011
2016-05-22 0.9385 0.9147 0.9597 0.9047
2016-05-21 0.9753 0.9388 0.9857 0.9202
2016-05-20 0.9404 0.9754 1.0014 0.9343
2016-05-19 0.8588 0.9422 0.9864 0.8521
2016-05-18 0.8405 0.8536 0.868 0.8288
2016-05-17 0.8131 0.8405 0.8782 0.8006
2016-05-16 0.8183 0.8133 0.854 0.8064
2016-05-15 0.8264 0.8184 0.8503 0.8061
2016-05-14 0.8386 0.8238 0.8569 0.8067
2016-05-13 0.8479 0.8389 0.8597 0.8247
2016-05-12 0.8757 0.8478 0.8833 0.8418
2016-05-11 0.8599 0.8757 0.8871 0.8443
2016-05-10 0.8288 0.8597 0.8694 0.8274
2016-05-09 0.826 0.8295 0.8756 0.8121
2016-05-08 0.8487 0.8254 0.867 0.8142
2016-05-07 0.8805 0.8506 0.898 0.8353
2016-05-06 0.877 0.8801 0.8846 0.8324
2016-05-05 0.907 0.8775 0.919 0.8684
2016-05-04 0.9164 0.9068 0.9222 0.8795
2016-05-03 0.9175 0.9165 0.9506 0.8998
2016-05-02 0.9637 0.9082 0.9775 0.9082
2016-05-01 0.9112 0.9644 1.0039 0.8957
2016-04-30 0.9168 0.9143 0.9459 0.895
2016-04-29 0.8835 0.9165 0.9707 0.8835
2016-04-28 0.9047 0.8837 0.9341 0.8727
2016-04-27 0.9435 0.9048 0.9534 0.8823
2016-04-26 0.894 0.9415 0.9762 0.8608
2016-04-25 0.9623 0.8843 0.9951 0.8448
2016-04-24 1.0217 0.9534 1.0435 0.9427
2016-04-23 1.0335 1.0146 1.0416 0.9873
2016-04-22 0.9778 1.0366 1.0478 0.9778
2016-04-21 0.9684 0.9804 1.0069 0.951
2016-04-20 1.0551 0.9772 1.0664 0.9462
2016-04-19 1.1145 1.0623 1.1178 1.0044
2016-04-18 1.1143 1.1112 1.1571 1.0961
2016-04-17 1.0358 1.1142 1.1223 1.0172
2016-04-16 0.9783 1.0363 1.0794 0.9698
2016-04-15 0.9905 0.978 0.9974 0.9474
2016-04-14 1.0067 0.9901 1.0212 0.9543
2016-04-13 1.0292 1.0065 1.0625 0.9762
2016-04-12 0.9445 1.0303 1.0674 0.9222
2016-04-11 1.0222 0.956 1.0256 0.8757
2016-04-10 1.1199 1.0224 1.13 0.986
2016-04-09 1.1431 1.0958 1.1745 0.9217
2016-04-08 1.2564 1.1292 1.3737 1.1292
2016-04-07 1.5081 1.238 1.543 1.1444
2016-04-06 1.508 1.5003 1.5664 1.4963
2016-04-05 1.5181 1.512 1.5677 1.4562
2016-04-04 1.5783 1.5213 1.5785 1.4514
2016-04-03 1.5513 1.5965 1.5965 1.5012
2016-04-02 1.5299 1.5432 1.5837 1.4766
2016-04-01 1.4618 1.5485 1.5742 1.4588
2016-03-31 1.4096 1.4614 1.4796 1.4096
2016-03-30 1.4372 1.4007 1.4565 1.3873
2016-03-29 1.4836 1.4457 1.5166 1.4103
2016-03-28 1.4889 1.4912 1.5315 1.459
2016-03-27 1.5344 1.4895 1.5637 1.4014
2016-03-26 1.69 1.5309 1.7219 1.4265
2016-03-25 1.6024 1.698 1.7268 1.5828
2016-03-24 1.6919 1.6025 1.7471 1.5783
2016-03-23 1.4546 1.7017 1.727 1.394
2016-03-22 1.3503 1.4549 1.4637 1.3379
2016-03-21 1.4807 1.3877 1.5292 1.3419
2016-03-20 1.5242 1.4913 1.5357 1.3588
2016-03-19 1.2042 1.5167 1.5264 1.1958
2016-03-18 1.1471 1.2084 1.2584 1.131
2016-03-17 1.3104 1.1468 1.3345 1.1101
2016-03-16 1.1464 1.3012 1.3425 1.055
2016-03-15 1.1385 1.1471 1.1966 1.1243
2016-03-14 1.118 1.1437 1.1796 1.1038
2016-03-13 1.2393 1.1162 1.2439 1.1118
2016-03-12 1.153 1.2447 1.2497 1.128
2016-03-11 1.0977 1.1545 1.1935 1.056
2016-03-10 1.0965 1.0973 1.1403 1.079
2016-03-09 1.2471 1.0948 1.3136 1.0688
2016-03-08 1.1864 1.2424 1.3158 1.0962
2016-03-07 1.0795 1.1865 1.1939 1.0218
2016-03-06 1.2063 1.0712 1.2227 0.9999
2016-03-05 1.1952 1.2029 1.2581 1.0511
2016-03-04 1.1008 1.2017 1.3719 1.1008
2016-03-03 1.0946 1.0993 1.2461 1.0355
2016-03-02 0.8238 1.09 1.1417 0.818
2016-03-01 0.8464 0.8276 0.8695 0.8207
2016-02-29 0.87 0.848 0.8896 0.8195
2016-02-28 0.8703 0.8705 0.8905 0.848
2016-02-27 0.8288 0.8705 0.8889 0.8031
2016-02-26 0.8204 0.8297 0.8597 0.8066
2016-02-25 0.8062 0.8136 0.8245 0.7913
2016-02-24 0.8065 0.8064 0.8871 0.7846
2016-02-23 0.7573 0.8013 0.8018 0.7462
2016-02-22 0.7802 0.7565 0.7944 0.7336
2016-02-21 0.7796 0.778 0.8265 0.7578
2016-02-20 0.8223 0.7821 0.8315 0.7391
2016-02-19 0.8285 0.8245 0.8836 0.7889
2016-02-18 0.7749 0.8191 0.8522 0.7317
2016-02-17 0.7321 0.7745 0.7936 0.6934
2016-02-16 0.952 0.7332 0.9543 0.7119
2016-02-15 0.7919 0.9357 1.0027 0.7708
2016-02-14 0.8267 0.7916 0.8516 0.7382
2016-02-13 0.8052 0.8464 0.8526 0.6802
2016-02-12 0.6053 0.8043 0.9038 0.6035
2016-02-11 0.5178 0.6125 0.6177 0.5102
2016-02-10 0.4792 0.5164 0.5957 0.4772
2016-02-09 0.4648 0.4804 0.484 0.4566
2016-02-08 0.4816 0.4649 0.4844 0.4639
2016-02-07 0.4782 0.4816 0.5027 0.4782
2016-02-06 0.4842 0.4794 0.5043 0.4716
2016-02-05 0.4937 0.4804 0.4949 0.4697
2016-02-04 0.5067 0.4964 0.5131 0.4849
2016-02-03 0.4949 0.5072 0.5189 0.4919
2016-02-02 0.5012 0.492 0.5015 0.4868
2016-02-01 0.5033 0.501 0.5079 0.4911
2016-01-31 0.4865 0.498 0.5088 0.483
2016-01-30 0.5119 0.4834 0.5189 0.4824
2016-01-29 0.5161 0.5115 0.5225 0.4879
2016-01-28 0.565 0.5182 0.565 0.4849
2016-01-27 0.6106 0.5631 0.6274 0.5592
2016-01-26 0.5847 0.6109 0.622 0.5656
2016-01-25 0.5829 0.585 0.645 0.5738
2016-01-24 0.6268 0.5814 0.6268 0.5635
2016-01-23 0.6164 0.622 0.6519 0.5904
2016-01-22 0.5367 0.616 0.65 0.5154
2016-01-21 0.5518 0.537 0.5551 0.5115
2016-01-20 0.5317 0.5494 0.5724 0.5193
2016-01-19 0.5434 0.5351 0.5723 0.5151
2016-01-18 0.5052 0.5459 0.5476 0.4999
2016-01-17 0.447 0.5023 0.5081 0.444
2016-01-16 0.4991 0.4508 0.509 0.4355
2016-01-15 0.427 0.4967 0.5011 0.4266
2016-01-14 0.4857 0.4285 0.4898 0.4285
2016-01-13 0.4851 0.4865 0.4968 0.4738
2016-01-12 0.4858 0.4843 0.489 0.4565
2016-01-11 0.4814 0.4901 0.508 0.4708
2016-01-10 0.4914 0.482 0.4977 0.476
2016-01-09 0.4898 0.4886 0.5234 0.4778
2016-01-08 0.4852 0.4901 0.5134 0.485
2016-01-07 0.4902 0.4884 0.5054 0.4849
2016-01-06 0.5031 0.4925 0.5197 0.4786
2016-01-05 0.4992 0.5051 0.5168 0.4955
2016-01-04 0.5174 0.4993 0.5425 0.4948
2016-01-03 0.5062 0.5174 0.5286 0.499
2016-01-02 0.5328 0.5003 0.5406 0.4909
2016-01-01 0.4983 0.5327 0.5644 0.4983