日期 开盘价 关盘价 最高价 最低价

2017年历史价格

2017-12-31 0.9554 0.955 0.9646 0.837
2017-12-30 0.7805 0.9283 0.967 0.7805
2017-12-29 0.7719 0.7847 0.8989 0.7004
2017-12-28 0.6532 0.765 1.1049 0.6322
2017-12-27 0.6579 0.6508 0.6611 0.5781
2017-12-26 0.6561 0.6601 0.6746 0.6374
2017-12-25 0.6439 0.6554 0.6695 0.6421
2017-12-24 0.5496 0.6442 0.654 0.5475
2017-12-23 0.6029 0.5456 0.6029 0.5089
2017-12-22 0.5764 0.6013 0.6448 0.5516
2017-12-21 0.6194 0.5731 0.623 0.4547
2017-12-20 0.6811 0.6187 0.6915 0.6013
2017-12-19 0.668 0.6807 0.7042 0.5925
2017-12-18 0.7622 0.6693 0.8132 0.649
2017-12-17 0.72 0.7611 0.7611 0.673
2017-12-16 0.6732 0.7198 0.7603 0.6677
2017-12-15 0.6499 0.674 0.7573 0.6473
2017-12-14 0.5107 0.648 0.7357 0.4792
2017-12-13 0.4789 0.5068 0.5133 0.4747
2017-12-12 0.5317 0.4793 0.5353 0.4679
2017-12-11 0.5078 0.537 0.537 0.4658
2017-12-10 0.4574 0.5079 0.5079 0.4574
2017-12-09 0.4964 0.4584 0.5009 0.389
2017-12-08 0.5192 0.4996 0.522 0.4801
2017-12-07 0.4949 0.5185 0.5193 0.4524
2017-12-06 0.4816 0.4947 0.5037 0.4668
2017-12-05 0.5128 0.4838 0.5194 0.4653
2017-12-04 0.5113 0.5119 0.5234 0.5012
2017-12-03 0.4845 0.5104 0.5196 0.4827
2017-12-02 0.4884 0.4893 0.5237 0.4736
2017-12-01 0.4885 0.4902 0.5076 0.4775
2017-11-30 0.4656 0.4888 0.4948 0.4392
2017-11-29 0.454 0.4662 0.4946 0.4226
2017-11-28 0.5171 0.4505 0.5438 0.4505
2017-11-27 0.5748 0.518 0.587 0.5083
2017-11-26 0.5878 0.576 0.6131 0.5667
2017-11-25 0.5977 0.5875 0.6011 0.5675
2017-11-24 0.6155 0.5985 0.621 0.5779
2017-11-23 0.5544 0.6146 0.6224 0.5516
2017-11-22 0.5279 0.5527 0.5995 0.5246
2017-11-21 0.4827 0.5268 0.5423 0.4822
2017-11-20 0.5204 0.483 0.5229 0.4778
2017-11-19 0.5101 0.5204 0.5253 0.5017
2017-11-18 0.5124 0.5106 0.5358 0.5096
2017-11-17 0.4931 0.5142 0.5178 0.4821
2017-11-16 0.5064 0.4949 0.5219 0.4899
2017-11-15 0.5195 0.5089 0.5247 0.4944
2017-11-14 0.5499 0.5199 0.554 0.5135
2017-11-13 0.5319 0.5498 0.5616 0.5181
2017-11-12 0.5324 0.5375 0.5474 0.524
2017-11-11 0.601 0.5317 0.6056 0.5219
2017-11-10 0.6187 0.6017 0.6408 0.5824
2017-11-09 0.7795 0.6223 0.78 0.6004
2017-11-08 0.7194 0.7786 0.8417 0.7163
2017-11-07 0.7464 0.725 0.8596 0.7074
2017-11-06 0.6907 0.7473 0.7729 0.6651
2017-11-05 0.5918 0.6925 0.7001 0.5821
2017-11-04 0.5288 0.59 0.5948 0.5275
2017-11-03 0.4786 0.5229 0.5627 0.4646
2017-11-02 0.4548 0.477 0.4811 0.4372
2017-11-01 0.4703 0.4565 0.474 0.4386
2017-10-31 0.4331 0.4711 0.4947 0.4252
2017-10-30 0.4515 0.4334 0.4523 0.4334
2017-10-29 0.4547 0.4521 0.4687 0.4435
2017-10-28 0.4424 0.4538 0.4688 0.4387
2017-10-27 0.4479 0.4437 0.4506 0.4308
2017-10-26 0.4512 0.4487 0.4565 0.4401
2017-10-25 0.4582 0.4518 0.4624 0.4448
2017-10-24 0.4587 0.4585 0.4701 0.4484
2017-10-23 0.4425 0.4591 0.4883 0.4372
2017-10-22 0.4554 0.443 0.4557 0.4338
2017-10-21 0.4752 0.4554 0.4788 0.4495
2017-10-20 0.4979 0.4746 0.4998 0.4587
2017-10-19 0.5117 0.4948 0.5262 0.4948
2017-10-18 0.5051 0.5116 0.5225 0.5
2017-10-17 0.5177 0.5065 0.5177 0.4766
2017-10-16 0.5695 0.5167 0.5701 0.4986
2017-10-15 0.589 0.568 0.596 0.5355
2017-10-14 0.5896 0.5885 0.6022 0.5463
2017-10-13 0.5875 0.5882 0.6128 0.5671
2017-10-12 0.5935 0.5905 0.6327 0.5575
2017-10-11 0.6483 0.5786 0.6637 0.5697
2017-10-10 0.6305 0.6504 0.6799 0.6305
2017-10-09 0.7122 0.6307 0.7254 0.6117
2017-10-08 0.828 0.7163 0.828 0.6463
2017-10-07 0.8529 0.8308 0.8738 0.7832
2017-10-06 0.9254 0.8544 0.9798 0.8512
2017-10-05 0.9917 0.9235 1.0934 0.9039
2017-10-04 0.8361 0.9935 1.0058 0.8361
2017-10-03 0.8161 0.8381 0.8713 0.8024
2017-10-02 0.7941 0.8266 0.8819 0.7817
2017-10-01 0.6108 0.7995 0.8585 0.6027
2017-09-30 0.6055 0.611 0.6453 0.5985
2017-09-29 0.63 0.6068 0.6523 0.606
2017-09-28 0.666 0.6304 0.6717 0.5505
2017-09-27 0.5857 0.6667 0.7108 0.5622
2017-09-26 0.5081 0.5858 0.5917 0.4995
2017-09-25 0.5176 0.5077 0.5562 0.4914
2017-09-24 0.5137 0.5221 0.536 0.471
2017-09-23 0.4481 0.5124 0.5146 0.401
2017-09-22 0.4958 0.4477 0.5131 0.4292
2017-09-21 0.5171 0.4977 0.529 0.4683
2017-09-20 0.5502 0.5189 0.601 0.4875
2017-09-19 0.6224 0.5529 0.631 0.5311
2017-09-18 0.6789 0.6235 0.6833 0.6233
2017-09-17 0.6552 0.6775 0.7283 0.6529
2017-09-16 0.6696 0.6543 0.6761 0.6342
2017-09-15 0.6969 0.6747 0.7368 0.6513
2017-09-14 0.6317 0.8033 0.816 0.5279
2017-09-13 0.8104 0.624 0.8202 0.624
2017-09-12 0.8544 0.8098 0.855 0.7735
2017-09-11 0.8494 0.855 1.6439 0.8241
2017-09-10 0.8952 0.8493 0.9584 0.8177
2017-09-09 0.866 0.8823 0.9589 0.8275
2017-09-08 0.9656 0.8673 0.9656 0.8054
2017-09-07 1.2446 0.9567 1.2456 0.8623
2017-09-06 1.2915 1.2457 1.303 1.1134
2017-09-05 0.8854 1.3073 1.3349 0.8497
2017-09-04 0.8378 0.9207 0.9868 0.6627
2017-09-03 1.0654 0.8435 1.1593 0.6969
2017-09-02 1.1297 1.0631 1.2419 1.0585
2017-09-01 1.3248 1.1343 1.3399 1.0639
2017-08-31 1.4408 1.3294 1.5333 1.2954
2017-08-30 1.424 1.442 1.5536 1.3278
2017-08-29 1.8295 1.4286 1.8623 1.3675
2017-08-28 1.5447 1.8222 2 1.4009
2017-08-27 1.5764 1.5477 1.9196 1.4782
2017-08-26 2.4 1.5736 2.41 1.5309
2017-08-25 2.6 2.4 2.6 2.35
2017-08-24 2.45 2.59 2.74 2.36
2017-08-23 2.22 2.45 2.51 2.12
2017-08-22 2.37 2.2 2.43 2.19
2017-08-21 2.1 2.37 2.37 2.05
2017-08-20 2.33 2.1 2.45 2.1
2017-08-19 2.38 2.34 2.41 2.25
2017-08-18 2.38 2.35 2.47 2.15
2017-08-17 2.06 2.38 2.47 2.02
2017-08-16 1.9231 2.06 2.27 1.9231
2017-08-15 1.6947 1.9152 1.932 1.6835
2017-08-14 1.7199 1.6866 1.8088 1.5738
2017-08-13 1.8623 1.7177 2.09 1.6206
2017-08-12 1.7671 1.8541 2.05 1.6255
2017-08-11 1.4585 1.7729 2.36 1.4585
2017-08-10 1.1752 1.4631 1.5159 1.1752
2017-08-09 1.0141 1.1759 1.2846 0.987
2017-08-08 1.1238 1.0259 1.2446 0.99
2017-08-07 1.0356 1.1282 1.6883 1.0273
2017-08-06 0.9414 1.0356 1.1813 0.9047
2017-08-05 1.2183 0.9431 1.3033 0.8923
2017-08-04 1.2072 1.215 1.4195 1.2072